Allscripts Healthcare Solutions Inc $16.75

up +0.16


23/7/2014 04:00 PM  |  NASDAQ : MDRX  
Industries : Computer Software & Services / Application Software
Last Trade: 16.75
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.16 (0.93 %)
Prev Close: 16.60
Open: 17.15
Bid: 16.75
Ask: 16.76
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDRX Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: MDRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 MDRX1416H7 9.40 0.00 9.70 16.0 10.20 264.0 0.0 0
8.00 MDRX1416H8 8.40 0.00 8.40 449.0 9.20 465.0 0.0 0
9.00 MDRX1416H9 7.40 0.00 7.70 15.0 8.10 177.0 0.0 0
10.00 MDRX1416H10 6.40 0.00 6.70 27.0 7.10 440.0 0.0 0
11.00 MDRX1416H11 5.40 0.00 5.70 27.0 6.10 430.0 0.0 0
12.00 MDRX1416H12 3.80 -0.70 4.70 66.0 5.10 421.0 17.0 17
13.00 MDRX1416H13 3.50 0.00 3.70 26.0 4.10 651.0 0.0 0
14.00 MDRX1416H14 2.00 -0.60 2.75 62.0 3.10 410.0 11.0 17
15.00 MDRX1416H15 2.00 0.30 1.85 124.0 2.10 264.0 10.0 13
16.00 MDRX1416H16 1.25 0.25 1.10 46.0 1.25 139.0 64.0 250
17.00 MDRX1416H17 0.65 0.20 0.50 398.0 0.60 106.0 53.0 150
18.00 MDRX1416H18 0.25 0.10 0.20 384.0 0.30 185.0 16.0 1,082
19.00 MDRX1416H19 0.05 0.00 0.05 95.0 0.20 270.0 0.0 0
20.00 MDRX1416H20 0.20 0.00 0.00 0.0 0.25 621.0 0.0 0
21.00 MDRX1416H21 0.20 0.00 0.00 0.0 0.25 606.0 0.0 0
22.00 MDRX1416H22 0.15 0.00 0.00 0.0 0.25 692.0 0.0 0
23.00 MDRX1416H23 0.15 0.00 0.00 0.0 0.25 766.0 0.0 0

Put Options: MDRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.00 MDRX1416T7 0.15 0.00 0.00 0.0 0.25 798.0 0.0 0
8.00 MDRX1416T8 0.15 0.00 0.00 0.0 0.25 705.0 0.0 0
9.00 MDRX1416T9 0.15 0.00 0.00 0.0 0.25 708.0 0.0 0
10.00 MDRX1416T10 0.15 0.00 0.00 0.0 0.25 725.0 0.0 0
11.00 MDRX1416T11 0.15 0.00 0.00 0.0 0.25 733.0 0.0 0
12.00 MDRX1416T12 0.15 0.00 0.00 0.0 0.25 679.0 0.0 0
13.00 MDRX1416T13 0.14 -0.01 0.05 713.0 0.25 1102.0 10.0 10
14.00 MDRX1416T14 0.10 -0.10 0.05 20.0 0.25 1461.0 5.0 11
15.00 MDRX1416T15 0.31 0.16 0.10 855.0 0.25 55.0 15.0 85
16.00 MDRX1416T16 0.35 -0.05 0.35 313.0 0.45 575.0 33.0 134
17.00 MDRX1416T17 0.90 0.05 0.75 548.0 0.85 135.0 55.0 68
18.00 MDRX1416T18 1.30 0.00 1.25 746.0 1.55 156.0 0.0 0
19.00 MDRX1416T19 2.05 0.00 1.85 1072.0 2.40 39.0 0.0 0
20.00 MDRX1416T20 4.00 1.00 2.65 980.0 3.40 248.0 2.0 2
21.00 MDRX1416T21 4.10 0.00 3.60 926.0 4.40 346.0 0.0 0
22.00 MDRX1416T22 4.90 0.00 4.60 915.0 5.30 10.0 0.0 0
23.00 MDRX1416T23 5.80 0.00 5.60 215.0 6.30 30.0 0.0 0
Trading Center