ALLSCRIPTS-MISYS $13.54

up +0.16


19/6/2013 10:19 AM  |  NASDAQ : MDRX  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Last Trade: 13.54
Trade Time: Jun 19 10:34 AM Eastern Daylight Time
Change: 0.16 (1.20 %)
Prev Close: 13.38
Open: 13.40
Bid: 13.54
Ask: 13.55
Get Trend Analysis Icon Get MDRX Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: MDRX

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 MDRX1322F4 0.00 0.00 7.70 99 11.00 60 0 0
5.00 MDRX1322F5 4.30 0.00 6.70 99 10.00 60 0 1
6.00 MDRX1322F6 3.50 0.00 7.10 109 7.60 20 0 11
7.00 MDRX1322F7 0.00 0.00 4.70 99 8.00 60 0 0
8.00 MDRX1322F8 2.60 0.00 3.70 99 7.00 60 0 2
9.00 MDRX1322F9 4.30 0.00 4.30 235 4.60 105 0 83
10.00 MDRX1322F10 3.11 0.00 3.40 5 3.60 132 0 1,825
11.00 MDRX1322F11 2.80 0.00 2.20 408 2.60 46 0 722
12.00 MDRX1322F12 1.85 0.00 1.40 59 1.50 9 0 329
13.00 MDRX1322F13 0.38 0.00 0.45 41 0.55 107 0 2,001
14.00 MDRX1322F14 0.04 0.00 0.00 0 0.05 21 0 2,345
15.00 MDRX1322F15 0.05 0.00 0.00 0 0.05 18 0 1,195
16.00 MDRX1322F16 0.15 0.00 0.00 0 0.05 18 0 224
17.00 MDRX1322F17 0.05 0.00 0.00 0 0.25 264 0 26
18.00 MDRX1322F18 0.05 0.00 0.00 0 0.15 259 0 11
19.00 MDRX1322F19 0.25 0.00 0.00 0 0.15 259 0 20
20.00 MDRX1322F20 0.00 0.00 0.00 0 0.25 264 0 0
21.00 MDRX1322F21 0.00 0.00 0.00 0 0.25 264 0 0
22.00 MDRX1322F22 0.00 0.00 0.00 0 0.25 264 0 0
23.00 MDRX1322F23 0.00 0.00 0.00 0 0.25 264 0 0

Put Options: MDRX

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 MDRX1322R4 0.10 0.00 0.00 0 0.15 260 0 22
5.00 MDRX1322R5 0.20 0.00 0.00 0 0.15 259 0 11
6.00 MDRX1322R6 0.40 0.00 0.00 0 0.15 259 0 30
7.00 MDRX1322R7 0.00 0.00 0.00 0 0.25 264 0 0
8.00 MDRX1322R8 0.06 0.00 0.00 0 0.05 113 0 13
9.00 MDRX1322R9 0.05 0.00 0.00 0 0.05 104 0 172
10.00 MDRX1322R10 0.10 0.00 0.00 0 0.05 101 0 80
11.00 MDRX1322R11 0.35 0.00 0.00 0 0.15 254 0 566
12.00 MDRX1322R12 0.60 0.00 0.00 0 0.15 250 0 212
13.00 MDRX1322R13 0.20 0.00 0.00 0 0.10 185 0 1,111
14.00 MDRX1322R14 0.76 0.00 0.50 71 0.65 98 0 425
15.00 MDRX1322R15 1.75 0.00 1.45 20 1.75 20 0 41
16.00 MDRX1322R16 3.81 0.00 1.55 117 4.20 71 0 1
17.00 MDRX1322R17 3.66 0.00 3.50 29 3.70 29 0 36
18.00 MDRX1322R18 6.94 0.00 4.40 21 4.80 21 0 0
19.00 MDRX1322R19 5.30 0.00 4.50 247 7.00 60 0 10
20.00 MDRX1322R20 0.00 0.00 5.00 99 8.30 60 0 0
21.00 MDRX1322R21 0.00 0.00 6.00 99 9.30 60 0 0
22.00 MDRX1322R22 0.00 0.00 7.00 99 10.30 60 0 0
23.00 MDRX1322R23 0.00 0.00 8.00 99 11.30 60 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center