Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Allscripts Healthcare Solutions (MDRX)

14.06+0.05 (+0.36%) 4:00P EDT (NASDAQ) - [After Hours: 14.06unch (unch) 4:00P EDT]
Options Quotes as of Tuesday, May 21st, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
4.00 MDRXF22135400000 Call 8.20 10.30 8.30 0 0 0
5.00 MDRXF22135500000 Call 7.30 10.70 4.30 -3 1 1
6.00 MDRXF22135600000 Call 6.30 9.70 3.50 -2.8 1 11
7.00 MDRXF22135700000 Call 5.30 7.30 5.30 0 0 0
8.00 MDRXF22135800000 Call 4.30 6.80 2.60 -1.7 2 2
9.00 MDRXF22135900000 Call 3.60 5.20 4.30 +0.8 3 83
10.00 MDRXF22134100000 Call 2.60 4.20 3.80 +2.3 32 1827
11.00 MDRXF22134110000 Call 3.00 3.10 2.80 -0.15 2 722
12.00 MDRXF22134120000 Call 1.95 2.20 2.17 0 87 333
13.00 MDRXF22134130000 Call 1.10 1.25 1.20 +0.05 30 2052
14.00 MDRXF22134140000 Call 0.40 0.50 0.48 +0.08 37 2360
15.00 MDRXF22134150000 Call 0.10 0.15 0.14 -0.06 18 1216
16.00 MDRXF22134160000 Call 0.15 0.15 0.15 0 10 224
17.00 MDRXF22134170000 Call 0.05 0.05 0.05 -0.05 9 26
18.00 MDRXF22134180000 Call 0.05 0.15 0.05 -0.25 10 11
19.00 MDRXF22134190000 Call 0.05 0.15 0.25 0 20 20
20.00 MDRXF22134200000 Call 0.05 0.25 0.25 0 0 0
21.00 MDRXF22134210000 Call 0.05 0.25 0.25 0 0 0
22.00 MDRXF22134220000 Call 0.10 0.25 0.30 0 0 0
23.00 MDRXF22134230000 Call 0.05 0.25 0.30 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
4.00 MDRXR22135400000 Put 0.05 0.25 0.10 -0.15 1 22
5.00 MDRXR22135500000 Put 0.05 0.25 0.20 -0.05 11 11
6.00 MDRXR22135600000 Put 0.05 0.25 0.40 +0.15 30 30
7.00 MDRXR22135700000 Put 0.05 0.25 0.25 0 0 0
8.00 MDRXR22135800000 Put 0.05 0.25 0.06 -0.19 10 13
9.00 MDRXR22135900000 Put 0.05 0.25 0.05 -0.2 50 172
10.00 MDRXR22134100000 Put 0.05 0.15 0.10 0 19 80
11.00 MDRXR22134110000 Put 0.05 0.25 0.35 +0.2 14 566
12.00 MDRXR22134120000 Put 0.05 0.15 0.60 +0.45 10 212
13.00 MDRXR22134130000 Put 0.10 0.20 0.10 0 2 208
14.00 MDRXR22134140000 Put 0.35 0.45 0.40 -0.05 20 409
15.00 MDRXR22134150000 Put 0.55 1.40 1.75 +0.7 40 41
16.00 MDRXR22134160000 Put 1.50 2.45 3.81 +2.76 3 1
17.00 MDRXR22134170000 Put 1.55 4.70 4.32 +2.92 32 32
18.00 MDRXR22134180000 Put 2.60 5.60 6.94 +4.54 8 0
19.00 MDRXR22134190000 Put 4.80 5.20 5.30 +0.7 10 10
20.00 MDRXR22134200000 Put 4.10 6.60 4.20 0 0 0
21.00 MDRXR22134210000 Put 4.70 8.80 5.30 0 0 0
22.00 MDRXR22134220000 Put 5.70 9.70 6.40 0 0 0
23.00 MDRXR22134230000 Put 7.10 10.80 7.40 0 0 0