Allscripts Healthcare Solutions Inc $14.78

up +0.14


29/8/2014 04:00 PM  |  NASDAQ : MDRX  
Industries : Computer Software & Services / Application Software
Last Trade: 14.78
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.14 (0.92 %)
Prev Close: 14.64
Open: 14.69
Bid: 14.77
Ask: 14.78
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 23%
Options:

Call Options: MDRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MDRX1420I6 8.50 0.00 8.40 1045.0 9.00 769.0 0.0 0
8.00 MDRX1420I8 6.50 0.00 6.40 103.0 7.00 103.0 0.0 0
9.00 MDRX1420I9 5.50 0.00 4.90 103.0 6.30 103.0 0.0 0
10.00 MDRX1420I10 4.70 0.30 3.90 63.0 5.30 63.0 20.0 20
11.00 MDRX1420I11 3.50 0.00 3.10 48.0 4.30 48.0 0.0 0
12.00 MDRX1420I12 2.55 0.00 2.30 236.0 2.95 183.0 0.0 0
13.00 MDRX1420I13 2.10 0.50 1.45 1084.0 1.90 127.0 1.0 7
14.00 MDRX1420I14 1.00 0.25 0.70 964.0 1.00 256.0 1.0 66
15.00 MDRX1420I15 0.22 -0.01 0.25 104.0 0.35 184.0 2.0 2,926
16.00 MDRX1420I16 0.10 -0.10 0.05 17.0 0.25 1995.0 10.0 1,439
17.00 MDRX1420I17 0.05 0.00 0.05 100.0 0.20 1494.0 567.0 10,134
18.00 MDRX1420I18 0.35 0.15 0.05 1068.0 0.20 1893.0 57.0 1,093
19.00 MDRX1420I19 0.15 0.00 0.05 613.0 0.15 1739.0 4.0 131
20.00 MDRX1420I20 0.20 0.00 0.05 61.0 0.20 1532.0 16.0 88
21.00 MDRX1420I21 1.20 1.05 0.05 222.0 0.15 1327.0 25.0 45
22.00 MDRX1420I22 0.70 0.55 0.05 10.0 0.15 1290.0 1.0 21
23.00 MDRX1420I23 0.25 0.10 0.05 10.0 0.15 1493.0 10.0 10
24.00 MDRX1420I24 0.40 0.25 0.05 10.0 0.15 1215.0 20.0 20
25.00 MDRX1420I25 0.20 0.00 0.05 10.0 0.20 364.0 0.0 0
26.00 MDRX1420I26 0.15 0.00 0.05 10.0 0.15 289.0 0.0 0
27.00 MDRX1420I27 0.15 0.00 0.05 10.0 0.15 219.0 0.0 0
28.00 MDRX1420I28 0.15 0.00 0.05 11.0 0.15 205.0 0.0 0
29.00 MDRX1420I29 0.15 0.00 0.05 10.0 0.15 158.0 0.0 0
30.00 MDRX1420I30 0.20 0.00 0.00 0.0 0.20 790.0 0.0 0

Put Options: MDRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 MDRX1420U6 0.15 0.00 0.05 11.0 0.15 610.0 0.0 0
8.00 MDRX1420U8 0.05 0.00 0.15 11.0 0.05 82.0 0.0 0
9.00 MDRX1420U9 0.15 0.00 0.25 11.0 0.15 204.0 0.0 0
10.00 MDRX1420U10 0.20 0.00 0.05 1.0 0.20 684.0 0.0 0
11.00 MDRX1420U11 0.20 0.00 0.05 10.0 0.20 499.0 0.0 0
12.00 MDRX1420U12 0.20 0.00 0.05 10.0 0.20 960.0 0.0 0
13.00 MDRX1420U13 0.05 -0.10 0.05 100.0 0.15 466.0 5.0 5
14.00 MDRX1420U14 0.15 0.00 0.10 277.0 0.15 39.0 1.0 56
15.00 MDRX1420U15 0.53 -0.02 0.45 158.0 0.55 153.0 43.0 613
16.00 MDRX1420U16 1.30 0.15 1.20 77.0 1.60 891.0 24.0 323
17.00 MDRX1420U17 0.90 -1.10 2.10 184.0 2.80 882.0 318.0 319
18.00 MDRX1420U18 1.55 -1.35 3.00 569.0 3.70 880.0 25.0 244
19.00 MDRX1420U19 2.70 -1.30 4.10 375.0 4.70 880.0 11.0 25
20.00 MDRX1420U20 3.40 -1.60 4.90 712.0 5.70 840.0 4.0 16
21.00 MDRX1420U21 6.00 0.00 5.70 73.0 7.10 63.0 0.0 0
22.00 MDRX1420U22 7.00 0.00 6.70 73.0 8.20 63.0 0.0 0
23.00 MDRX1420U23 6.50 0.00 6.00 21.0 10.50 20.0 0.0 0
24.00 MDRX1420U24 7.50 0.00 7.20 11.0 11.50 11.0 0.0 0
25.00 MDRX1420U25 8.50 0.00 8.60 1.0 12.00 1.0 0.0 0
26.00 MDRX1420U26 9.50 0.00 10.50 22.0 12.40 57.0 0.0 0
27.00 MDRX1420U27 11.60 0.00 10.60 69.0 14.20 39.0 0.0 0
28.00 MDRX1420U28 12.60 0.00 11.60 33.0 15.00 33.0 0.0 0
29.00 MDRX1420U29 13.60 0.00 13.50 17.0 14.60 104.0 0.0 0
30.00 MDRX1420U30 14.50 0.00 14.90 952.0 16.10 1165.0 0.0 0
Trading Center