Allscripts Healthcare Solutions Inc $16.61

down -0.32


17/4/2014 08:10 PM  |  NASDAQ : MDRX  
Industries : Computer Software & Services / Application Software
Last Trade: 16.61
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.32 (-1.89 %)
Prev Close: 16.93
Open: 16.86
Bid: 16.60
Ask: 16.61
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDRX Trend Analysis - it has outperformed the S&P 500 by 8%
Options:

Call Options: MDRX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 MDRX1419D9 6.70 0.00 7.50 69.0 8.10 304.0 0.0 0
10.00 MDRX1419D10 7.62 1.12 6.50 74.0 7.10 299.0 173.0 0
11.00 MDRX1419D11 5.50 0.00 5.50 74.0 6.10 299.0 0.0 0
12.00 MDRX1419D12 4.50 0.00 4.50 74.0 5.10 329.0 0.0 0
13.00 MDRX1419D13 3.50 0.00 3.50 74.0 4.10 329.0 0.0 0
14.00 MDRX1419D14 2.55 0.00 2.50 35.0 3.10 309.0 0.0 0
15.00 MDRX1419D15 1.55 0.00 1.50 67.0 2.10 318.0 0.0 0
16.00 MDRX1419D16 0.55 0.00 0.50 30.0 1.10 332.0 0.0 0
17.00 MDRX1419D17 0.10 0.05 0.05 129.0 0.15 465.0 5.0 26
18.00 MDRX1419D18 0.04 -0.06 0.05 1.0 0.10 405.0 20.0 497
19.00 MDRX1419D19 0.05 -0.05 0.05 4.0 0.10 441.0 4.0 110
20.00 MDRX1419D20 0.30 -0.20 0.05 10.0 0.25 675.0 6.0 229
21.00 MDRX1419D21 0.15 -0.10 0.05 50.0 0.25 712.0 57.0 110
22.00 MDRX1419D22 0.25 0.00 0.00 0.0 0.25 382.0 0.0 0
23.00 MDRX1419D23 0.25 0.00 0.00 0.0 0.25 366.0 0.0 0
24.00 MDRX1419D24 0.25 0.00 0.00 0.0 0.25 382.0 0.0 0
25.00 MDRX1419D25 0.25 0.00 0.00 0.0 0.25 382.0 0.0 0
26.00 MDRX1419D26 0.25 0.00 0.00 0.0 0.30 309.0 0.0 0

Put Options: MDRX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 MDRX1419P9 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0
10.00 MDRX1419P10 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0
11.00 MDRX1419P11 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0
12.00 MDRX1419P12 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0
13.00 MDRX1419P13 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0
14.00 MDRX1419P14 0.25 0.00 0.00 0.0 0.25 407.0 0.0 0
15.00 MDRX1419P15 0.25 0.00 0.05 50.0 0.25 437.0 0.0 0
16.00 MDRX1419P16 0.10 0.05 0.05 20.0 0.15 591.0 14.0 82
17.00 MDRX1419P17 0.15 0.00 0.05 297.0 0.45 20.0 50.0 163
18.00 MDRX1419P18 2.17 1.67 0.90 469.0 1.50 135.0 14.0 180
19.00 MDRX1419P19 2.33 0.83 1.90 471.0 2.50 144.0 20.0 207
20.00 MDRX1419P20 1.10 0.15 3.00 163.0 3.50 48.0 2.0 29
21.00 MDRX1419P21 3.40 0.00 3.80 344.0 4.50 49.0 0.0 0
22.00 MDRX1419P22 4.40 0.00 4.90 324.0 5.50 49.0 0.0 0
23.00 MDRX1419P23 5.40 0.00 5.90 196.0 6.50 33.0 0.0 0
24.00 MDRX1419P24 6.40 0.00 6.90 196.0 7.50 33.0 0.0 0
25.00 MDRX1419P25 7.40 0.00 7.90 196.0 8.50 33.0 0.0 0
26.00 MDRX1419P26 6.90 0.00 8.10 170.0 11.20 145.0 0.0 0
Trading Center