Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-10)Premium Content

Allscripts Healthcare Solutions Inc (MDRX)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDRX 160916C00006000 C 09/16/16 6.0 6.50 7.20
MDRX 160916C00007000 C 09/16/16 7.0 5.60 6.50
MDRX 160916C00008000 C 09/16/16 8.0 4.50 5.20
MDRX 160916C00009000 C 09/16/16 9.0 3.50 4.50
MDRX 160916C00010000 C 09/16/16 10.0 2.70 3.20
MDRX 160916C00011000 C 09/16/16 11.0 1.75 2.40
MDRX 160916C00012000 C 09/16/16 12.0 0.95 1.50
MDRX 160916C00013000 C 09/16/16 13.0 0.20 0.35
MDRX 160916C00014000 C 09/16/16 14.0 0.00 0.15
MDRX 160916C00015000 C 09/16/16 15.0 0.00 0.10
MDRX 160916C00016000 C 09/16/16 16.0 0.00 0.15
MDRX 160916C00017000 C 09/16/16 17.0 0.00 0.15
MDRX 160916C00018000 C 09/16/16 18.0 0.00 0.15
MDRX 160916C00019000 C 09/16/16 19.0 0.00 0.15
MDRX 160916C00020000 C 09/16/16 20.0 0.00 0.15
MDRX 160916C00021000 C 09/16/16 21.0 0.00 0.15
MDRX 160916C00022000 C 09/16/16 22.0 0.00 0.15
MDRX 160916C00023000 C 09/16/16 23.0 0.00 0.15
MDRX 160916C00024000 C 09/16/16 24.0 0.00 0.15
MDRX 160916P00006000 P 09/16/16 6.0 0.00 0.15
MDRX 160916P00007000 P 09/16/16 7.0 0.00 0.15
MDRX 160916P00008000 P 09/16/16 8.0 0.00 0.15
MDRX 160916P00009000 P 09/16/16 9.0 0.00 0.15
MDRX 160916P00010000 P 09/16/16 10.0 0.00 0.15
MDRX 160916P00011000 P 09/16/16 11.0 0.00 0.15
MDRX 160916P00012000 P 09/16/16 12.0 0.10 0.20
MDRX 160916P00013000 P 09/16/16 13.0 0.35 0.50
MDRX 160916P00014000 P 09/16/16 14.0 0.70 1.30
MDRX 160916P00015000 P 09/16/16 15.0 1.35 2.35
MDRX 160916P00016000 P 09/16/16 16.0 2.60 3.50
MDRX 160916P00017000 P 09/16/16 17.0 3.50 4.40
MDRX 160916P00018000 P 09/16/16 18.0 4.50 5.40
MDRX 160916P00019000 P 09/16/16 19.0 5.50 6.40
MDRX 160916P00020000 P 09/16/16 20.0 6.50 7.30
MDRX 160916P00021000 P 09/16/16 21.0 5.70 10.20
MDRX 160916P00022000 P 09/16/16 22.0 6.70 11.20
MDRX 160916P00023000 P 09/16/16 23.0 7.70 10.40
MDRX 160916P00024000 P 09/16/16 24.0 10.50 11.40
MDRX 161021C00004000 C 10/21/16 4.0 8.70 9.50
MDRX 161021C00005000 C 10/21/16 5.0 6.00 8.60
MDRX 161021C00006000 C 10/21/16 6.0 6.40 7.50
MDRX 161021C00007000 C 10/21/16 7.0 5.70 6.50
MDRX 161021C00008000 C 10/21/16 8.0 4.60 5.40
MDRX 161021C00009000 C 10/21/16 9.0 3.70 4.50
MDRX 161021C00010000 C 10/21/16 10.0 2.75 3.20
MDRX 161021C00011000 C 10/21/16 11.0 1.80 2.50
MDRX 161021C00012000 C 10/21/16 12.0 1.05 1.55
MDRX 161021C00013000 C 10/21/16 13.0 0.45 0.60
MDRX 161021C00014000 C 10/21/16 14.0 0.15 0.25
MDRX 161021C00015000 C 10/21/16 15.0 0.05 0.15
MDRX 161021C00016000 C 10/21/16 16.0 0.00 0.15
MDRX 161021C00017000 C 10/21/16 17.0 0.00 0.15
MDRX 161021C00018000 C 10/21/16 18.0 0.00 0.15
MDRX 161021C00019000 C 10/21/16 19.0 0.00 0.15
MDRX 161021C00020000 C 10/21/16 20.0 0.00 0.15
MDRX 161021C00021000 C 10/21/16 21.0 0.00 0.15
MDRX 161021C00022000 C 10/21/16 22.0 0.00 0.15
MDRX 161021P00004000 P 10/21/16 4.0 0.00 0.15
MDRX 161021P00005000 P 10/21/16 5.0 0.00 0.15
MDRX 161021P00006000 P 10/21/16 6.0 0.00 0.15
MDRX 161021P00007000 P 10/21/16 7.0 0.00 0.15
MDRX 161021P00008000 P 10/21/16 8.0 0.00 0.15
MDRX 161021P00009000 P 10/21/16 9.0 0.00 0.15
MDRX 161021P00010000 P 10/21/16 10.0 0.00 0.15
MDRX 161021P00011000 P 10/21/16 11.0 0.05 0.20
MDRX 161021P00012000 P 10/21/16 12.0 0.20 0.35
MDRX 161021P00013000 P 10/21/16 13.0 0.55 0.70
MDRX 161021P00014000 P 10/21/16 14.0 1.20 1.40
MDRX 161021P00015000 P 10/21/16 15.0 1.70 2.30
MDRX 161021P00016000 P 10/21/16 16.0 2.65 3.40
MDRX 161021P00017000 P 10/21/16 17.0 3.60 4.30
MDRX 161021P00018000 P 10/21/16 18.0 4.70 5.30
MDRX 161021P00019000 P 10/21/16 19.0 5.50 6.50
MDRX 161021P00020000 P 10/21/16 20.0 6.50 7.50
MDRX 161021P00021000 P 10/21/16 21.0 5.70 8.60
MDRX 161021P00022000 P 10/21/16 22.0 8.50 9.30
MDRX 161216C00005000 C 12/16/16 5.0 7.40 8.20
MDRX 161216C00006000 C 12/16/16 6.0 6.60 7.50
MDRX 161216C00007000 C 12/16/16 7.0 5.50 6.20
MDRX 161216C00008000 C 12/16/16 8.0 4.60 5.20
MDRX 161216C00009000 C 12/16/16 9.0 3.80 4.20
MDRX 161216C00010000 C 12/16/16 10.0 2.90 3.30
MDRX 161216C00011000 C 12/16/16 11.0 2.05 2.60
MDRX 161216C00012000 C 12/16/16 12.0 1.35 1.55
MDRX 161216C00013000 C 12/16/16 13.0 0.85 0.90
MDRX 161216C00014000 C 12/16/16 14.0 0.45 0.55
MDRX 161216C00015000 C 12/16/16 15.0 0.20 0.30
MDRX 161216C00016000 C 12/16/16 16.0 0.00 0.30
MDRX 161216C00017000 C 12/16/16 17.0 0.00 0.20
MDRX 161216C00018000 C 12/16/16 18.0 0.00 0.20
MDRX 161216C00019000 C 12/16/16 19.0 0.00 0.20
MDRX 161216C00020000 C 12/16/16 20.0 0.00 0.20
MDRX 161216C00021000 C 12/16/16 21.0 0.00 0.15
MDRX 161216C00022000 C 12/16/16 22.0 0.00 0.15
MDRX 161216C00023000 C 12/16/16 23.0 0.00 0.15
MDRX 161216P00005000 P 12/16/16 5.0 0.00 0.15
MDRX 161216P00006000 P 12/16/16 6.0 0.00 0.15
MDRX 161216P00007000 P 12/16/16 7.0 0.00 0.15
MDRX 161216P00008000 P 12/16/16 8.0 0.00 0.20
MDRX 161216P00009000 P 12/16/16 9.0 0.00 0.20
MDRX 161216P00010000 P 12/16/16 10.0 0.10 0.30
MDRX 161216P00011000 P 12/16/16 11.0 0.25 0.35
MDRX 161216P00012000 P 12/16/16 12.0 0.50 0.60
MDRX 161216P00013000 P 12/16/16 13.0 0.95 1.00
MDRX 161216P00014000 P 12/16/16 14.0 1.30 1.60
MDRX 161216P00015000 P 12/16/16 15.0 1.90 2.45
MDRX 161216P00016000 P 12/16/16 16.0 2.75 3.40
MDRX 161216P00017000 P 12/16/16 17.0 3.60 4.50
MDRX 161216P00018000 P 12/16/16 18.0 4.60 5.40
MDRX 161216P00019000 P 12/16/16 19.0 5.50 6.50
MDRX 161216P00020000 P 12/16/16 20.0 6.50 7.50
MDRX 161216P00021000 P 12/16/16 21.0 7.50 8.60
MDRX 161216P00022000 P 12/16/16 22.0 8.50 9.60
MDRX 161216P00023000 P 12/16/16 23.0 9.50 10.60
MDRX 170317C00005000 C 03/17/17 5.0 7.60 8.60
MDRX 170317C00006000 C 03/17/17 6.0 6.70 7.80
MDRX 170317C00007000 C 03/17/17 7.0 5.70 6.90
MDRX 170317C00008000 C 03/17/17 8.0 4.90 5.90
MDRX 170317C00009000 C 03/17/17 9.0 4.00 4.80
MDRX 170317C00010000 C 03/17/17 10.0 3.10 3.80
MDRX 170317C00011000 C 03/17/17 11.0 2.35 2.90
MDRX 170317C00012000 C 03/17/17 12.0 1.75 1.85
MDRX 170317C00013000 C 03/17/17 13.0 1.15 1.30
MDRX 170317C00014000 C 03/17/17 14.0 0.65 0.85
MDRX 170317C00015000 C 03/17/17 15.0 0.40 0.55
MDRX 170317C00016000 C 03/17/17 16.0 0.20 0.45
MDRX 170317C00017000 C 03/17/17 17.0 0.10 0.35
MDRX 170317C00018000 C 03/17/17 18.0 0.00 0.30
MDRX 170317C00019000 C 03/17/17 19.0 0.00 0.25
MDRX 170317C00020000 C 03/17/17 20.0 0.00 0.25
MDRX 170317C00021000 C 03/17/17 21.0 0.00 0.25
MDRX 170317C00022000 C 03/17/17 22.0 0.00 0.20
MDRX 170317C00023000 C 03/17/17 23.0 0.00 0.20
MDRX 170317P00005000 P 03/17/17 5.0 0.00 0.20
MDRX 170317P00006000 P 03/17/17 6.0 0.00 0.20
MDRX 170317P00007000 P 03/17/17 7.0 0.00 0.25
MDRX 170317P00008000 P 03/17/17 8.0 0.00 0.30
MDRX 170317P00009000 P 03/17/17 9.0 0.00 0.40
MDRX 170317P00010000 P 03/17/17 10.0 0.20 0.50
MDRX 170317P00011000 P 03/17/17 11.0 0.45 0.60
MDRX 170317P00012000 P 03/17/17 12.0 0.70 0.90
MDRX 170317P00013000 P 03/17/17 13.0 1.15 1.30
MDRX 170317P00014000 P 03/17/17 14.0 1.70 1.90
MDRX 170317P00015000 P 03/17/17 15.0 2.35 2.65
MDRX 170317P00016000 P 03/17/17 16.0 2.90 3.90
MDRX 170317P00017000 P 03/17/17 17.0 3.80 4.80
MDRX 170317P00018000 P 03/17/17 18.0 4.70 5.40
MDRX 170317P00019000 P 03/17/17 19.0 5.50 6.40
MDRX 170317P00020000 P 03/17/17 20.0 6.50 7.60
MDRX 170317P00021000 P 03/17/17 21.0 7.50 8.60
MDRX 170317P00022000 P 03/17/17 22.0 8.50 9.60
MDRX 170317P00023000 P 03/17/17 23.0 9.50 10.50

OPRA data is delayed 15 minutes.