$122.50 +2.16 (1.80%) Athenahealth Inc - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 122.50
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +2.16 (1.80%)
Prev Close: 120.34
Open: 122.19
Bid: 122.44
Ask: 122.50
Options:

Call Options: ATHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 ATHN1431J85 33.20 0.00 35.20 1.0 38.30 1.0 0.0 0
90.00 ATHN1431J90 28.00 0.00 30.20 6.0 34.10 1.0 0.0 0
95.00 ATHN1431J95 23.50 0.00 25.20 6.0 29.00 1.0 0.0 0
98.00 ATHN1431J98 20.40 0.00 23.50 10.0 24.70 10.0 0.0 0
99.00 ATHN1431J99 19.50 0.00 22.50 10.0 23.70 10.0 0.0 0
100.00 ATHN1431J100 18.50 0.00 19.80 21.0 23.10 21.0 0.0 0
101.00 ATHN1431J101 17.40 0.00 20.50 10.0 21.70 10.0 0.0 0
102.00 ATHN1431J102 16.50 0.00 19.50 10.0 20.70 10.0 0.0 0
103.00 ATHN1431J103 15.30 0.00 18.50 10.0 19.70 10.0 0.0 0
104.00 ATHN1431J104 14.30 0.00 17.50 32.0 19.20 32.0 0.0 0
105.00 ATHN1431J105 8.40 -5.00 16.50 37.0 18.10 22.0 83.0 80
106.00 ATHN1431J106 12.70 0.00 15.50 32.0 16.80 11.0 0.0 0
107.00 ATHN1431J107 11.40 0.00 14.50 24.0 15.80 7.0 0.0 0
108.00 ATHN1431J108 10.40 0.00 13.50 32.0 15.10 10.0 0.0 0
109.00 ATHN1431J109 13.46 4.06 13.00 83.0 13.80 82.0 30.0 30
110.00 ATHN1431J110 3.40 -5.40 11.90 61.0 12.70 20.0 1.0 1
111.00 ATHN1431J111 8.20 0.00 10.50 23.0 12.00 11.0 0.0 0
112.00 ATHN1431J112 7.30 0.00 9.50 22.0 10.90 2.0 0.0 0
113.00 ATHN1431J113 6.30 0.00 8.50 32.0 9.80 24.0 0.0 0
114.00 ATHN1431J114 3.60 -1.70 7.60 27.0 8.90 13.0 1.0 1
115.00 ATHN1431J115 3.60 -0.70 6.50 32.0 7.90 21.0 12.0 13
116.00 ATHN1431J116 2.28 -1.22 5.50 35.0 6.90 21.0 10.0 10
117.00 ATHN1431J117 2.80 -0.20 4.50 135.0 5.90 34.0 1.0 10
118.00 ATHN1431J118 4.60 2.40 3.70 96.0 4.70 19.0 2.0 11
119.00 ATHN1431J119 3.55 1.77 2.95 88.0 3.70 21.0 3.0 21
120.00 ATHN1431J120 2.25 1.40 2.00 83.0 2.65 20.0 15.0 36
121.00 ATHN1431J121 1.53 0.91 0.95 85.0 1.65 4.0 4.0 33
122.00 ATHN1431J122 0.50 0.30 0.20 33.0 0.65 21.0 212.0 231
123.00 ATHN1431J123 0.25 0.20 0.05 243.0 0.25 199.0 1.0 12
124.00 ATHN1431J124 0.04 -0.01 0.05 11.0 0.25 147.0 1.0 29
125.00 ATHN1431J125 0.11 -0.14 0.05 42.0 0.25 152.0 4.0 19
126.00 ATHN1431J126 0.05 -0.20 0.05 116.0 0.25 217.0 10.0 22
127.00 ATHN1431J127 0.35 0.10 0.05 104.0 0.30 337.0 2.0 10
128.00 ATHN1431J128 0.25 0.00 0.05 94.0 0.30 312.0 0.0 0
129.00 ATHN1431J129 0.10 -0.15 0.05 83.0 0.30 315.0 3.0 14
130.00 ATHN1431J130 0.25 0.00 0.05 83.0 0.25 310.0 0.0 0
131.00 ATHN1431J131 7.40 7.15 0.05 74.0 0.30 294.0 4.0 4
132.00 ATHN1431J132 3.60 3.35 0.05 74.0 0.30 340.0 1.0 9
133.00 ATHN1431J133 0.15 -0.10 0.05 105.0 0.30 340.0 2.0 17
134.00 ATHN1431J134 3.10 2.85 0.05 94.0 0.30 345.0 1.0 1
135.00 ATHN1431J135 0.10 -0.15 0.05 105.0 0.30 340.0 3.0 4
136.00 ATHN1431J136 4.40 4.15 0.05 94.0 0.30 314.0 1.0 1
137.00 ATHN1431J137 7.80 7.55 0.05 21.0 0.30 315.0 7.0 7
138.00 ATHN1431J138 0.25 0.00 0.05 10.0 0.30 307.0 0.0 0
139.00 ATHN1431J139 0.10 -0.20 0.10 4.0 0.30 305.0 4.0 12
140.00 ATHN1431J140 0.15 -0.10 0.15 1.0 0.25 330.0 1.0 112
141.00 ATHN1431J141 0.25 0.00 0.50 11.0 0.30 304.0 0.0 0
142.00 ATHN1431J142 0.82 0.57 1.40 132.0 0.30 315.0 10.0 3
143.00 ATHN1431J143 4.70 4.45 0.25 11.0 0.30 345.0 1.0 1
144.00 ATHN1431J144 0.25 0.00 0.05 11.0 0.30 345.0 0.0 0
145.00 ATHN1431J145 1.14 0.89 1.00 122.0 0.25 328.0 260.0 270
146.00 ATHN1431J146 0.25 0.00 0.20 5.0 0.30 309.0 0.0 0
147.00 ATHN1431J147 0.25 0.00 0.80 115.0 0.30 323.0 0.0 0
148.00 ATHN1431J148 0.25 0.00 0.05 11.0 0.30 333.0 0.0 0
149.00 ATHN1431J149 0.25 0.00 0.65 111.0 0.30 332.0 0.0 0
150.00 ATHN1431J150 0.25 0.00 0.55 107.0 0.30 302.0 0.0 0
152.50 ATHN1431J152.5 0.25 0.00 0.45 103.0 0.30 309.0 0.0 0
155.00 ATHN1431J155 0.25 0.00 0.35 99.0 0.30 345.0 0.0 0
157.50 ATHN1431J157.5 0.25 0.00 0.05 11.0 0.30 314.0 0.0 0
160.00 ATHN1431J160 0.95 0.70 0.15 10.0 0.30 325.0 10.0 10
162.50 ATHN1431J162.5 0.25 0.00 0.05 11.0 0.30 337.0 0.0 0
165.00 ATHN1431J165 0.25 0.00 0.05 11.0 0.30 319.0 0.0 0

Put Options: ATHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 ATHN1431V85 0.25 0.00 0.00 0.0 0.30 225.0 0.0 0
90.00 ATHN1431V90 0.30 0.05 0.05 10.0 0.30 323.0 10.0 10
95.00 ATHN1431V95 0.25 0.00 0.05 27.0 0.30 315.0 0.0 0
98.00 ATHN1431V98 0.25 0.00 0.05 28.0 0.30 340.0 0.0 0
99.00 ATHN1431V99 0.25 0.00 0.05 42.0 0.30 327.0 0.0 0
100.00 ATHN1431V100 0.05 -0.20 0.05 2.0 0.30 297.0 2.0 38
101.00 ATHN1431V101 0.25 0.00 0.05 111.0 0.30 319.0 0.0 0
102.00 ATHN1431V102 0.25 0.00 0.05 36.0 0.30 332.0 0.0 0
103.00 ATHN1431V103 0.25 0.00 0.05 26.0 0.30 345.0 0.0 0
104.00 ATHN1431V104 0.25 0.00 0.05 56.0 0.30 310.0 0.0 0
105.00 ATHN1431V105 0.15 -0.10 0.05 116.0 0.15 104.0 1.0 61
106.00 ATHN1431V106 0.25 0.00 0.05 87.0 0.30 314.0 0.0 0
107.00 ATHN1431V107 0.25 0.00 0.10 23.0 0.30 342.0 0.0 0
108.00 ATHN1431V108 0.20 -0.05 0.05 22.0 0.30 332.0 20.0 20
109.00 ATHN1431V109 0.08 -0.22 0.05 23.0 0.25 319.0 1.0 35
110.00 ATHN1431V110 0.29 0.04 0.05 146.0 0.25 185.0 15.0 73
111.00 ATHN1431V111 0.15 -0.10 0.05 112.0 0.30 315.0 41.0 40
112.00 ATHN1431V112 0.19 -0.06 0.05 37.0 0.30 323.0 1.0 69
113.00 ATHN1431V113 0.16 -0.09 0.05 34.0 0.30 337.0 2.0 14
114.00 ATHN1431V114 0.35 0.10 0.05 36.0 0.30 212.0 5.0 17
115.00 ATHN1431V115 0.05 0.00 0.05 5.0 0.25 154.0 5.0 143
116.00 ATHN1431V116 0.40 0.35 0.05 58.0 0.25 133.0 20.0 15
117.00 ATHN1431V117 0.35 0.00 0.10 53.0 0.25 136.0 2.0 12
118.00 ATHN1431V118 1.30 1.10 0.20 189.0 0.15 90.0 14.0 16
119.00 ATHN1431V119 0.94 0.00 0.05 125.0 0.25 163.0 7.0 21
120.00 ATHN1431V120 3.91 3.21 0.05 188.0 0.25 188.0 2.0 2
121.00 ATHN1431V121 7.00 5.80 0.05 31.0 0.15 130.0 20.0 10
122.00 ATHN1431V122 6.15 4.35 0.05 32.0 0.25 302.0 3.0 4
123.00 ATHN1431V123 8.80 6.15 0.30 26.0 1.05 104.0 9.0 9
124.00 ATHN1431V124 5.22 2.22 1.05 33.0 2.40 49.0 2.0 2
125.00 ATHN1431V125 3.50 0.00 2.20 32.0 3.50 48.0 0.0 0
126.00 ATHN1431V126 7.50 2.10 3.20 82.0 4.00 81.0 100.0 100
127.00 ATHN1431V127 7.40 2.30 4.20 21.0 5.50 48.0 10.0 8
128.00 ATHN1431V128 11.13 5.03 4.90 22.0 6.50 58.0 4.0 9
129.00 ATHN1431V129 10.00 3.00 5.80 42.0 7.50 48.0 2.0 2
130.00 ATHN1431V130 10.43 2.43 6.80 11.0 8.50 21.0 2.0 1
131.00 ATHN1431V131 8.10 -0.90 8.00 24.0 9.50 41.0 7.0 7
132.00 ATHN1431V132 8.20 -1.80 9.20 22.0 10.50 44.0 4.0 4
133.00 ATHN1431V133 8.79 -2.21 9.80 48.0 11.50 49.0 10.0 15
134.00 ATHN1431V134 11.60 -0.40 10.90 32.0 13.00 49.0 10.0 10
135.00 ATHN1431V135 11.00 -2.00 11.80 12.0 13.50 24.0 1.0 1
136.00 ATHN1431V136 14.00 0.00 12.90 1.0 14.50 8.0 0.0 0
137.00 ATHN1431V137 9.70 -5.30 14.30 21.0 15.50 48.0 2.0 2
138.00 ATHN1431V138 15.80 0.00 14.90 32.0 16.50 32.0 0.0 0
139.00 ATHN1431V139 17.00 0.00 16.30 21.0 17.50 21.0 0.0 0
140.00 ATHN1431V140 18.10 0.00 17.30 10.0 18.50 21.0 0.0 0
141.00 ATHN1431V141 19.00 0.00 17.20 1.0 21.00 21.0 0.0 0
142.00 ATHN1431V142 20.00 0.00 18.90 21.0 20.70 21.0 4.0 4
143.00 ATHN1431V143 20.80 0.00 20.30 10.0 21.50 10.0 0.0 0
144.00 ATHN1431V144 21.80 0.00 21.30 10.0 22.50 10.0 0.0 0
145.00 ATHN1431V145 23.00 0.00 22.30 10.0 23.50 10.0 0.0 0
146.00 ATHN1431V146 24.00 0.00 23.30 10.0 24.50 10.0 0.0 0
147.00 ATHN1431V147 24.80 0.00 24.30 10.0 25.50 10.0 0.0 0
148.00 ATHN1431V148 26.00 0.00 25.30 10.0 26.50 10.0 0.0 0
149.00 ATHN1431V149 27.00 0.00 26.30 10.0 27.50 10.0 0.0 0
150.00 ATHN1431V150 27.80 0.00 26.00 1.0 29.80 1.0 0.0 0
152.50 ATHN1431V152.5 30.40 0.00 28.50 1.0 32.30 7.0 0.0 0
155.00 ATHN1431V155 32.80 0.00 31.10 8.0 34.80 6.0 0.0 0
157.50 ATHN1431V157.5 35.30 0.00 33.40 1.0 37.30 1.0 0.0 0
160.00 ATHN1431V160 37.80 0.00 36.00 1.0 39.70 1.0 0.0 0
162.50 ATHN1431V162.5 40.00 0.00 38.50 1.0 42.30 1.0 0.0 0
165.00 ATHN1431V165 42.50 0.00 40.90 1.0 44.80 1.0 0.0 0