Athenahealth Inc $144.44

up +0.30


29/8/2014 04:00 PM  |  NASDAQ : ATHN  
Industries : Computer Software & Services / Healthcare Information Services
Last Trade: 144.44
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.30 (0.21 %)
Prev Close: 144.14
Open: 144.28
Bid: 144.44
Ask: 144.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ATHN Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: ATHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ATHN1420I50 92.20 0.00 92.30 51.0 96.80 21.0 0.0 0
55.00 ATHN1420I55 87.20 0.00 87.40 20.0 91.60 21.0 0.0 0
60.00 ATHN1420I60 82.50 0.00 82.40 22.0 86.90 20.0 0.0 0
65.00 ATHN1420I65 77.10 0.00 77.10 10.0 81.30 21.0 0.0 0
70.00 ATHN1420I70 72.50 0.00 72.30 10.0 76.60 21.0 0.0 0
75.00 ATHN1420I75 67.60 0.00 67.50 10.0 71.50 10.0 0.0 0
80.00 ATHN1420I80 32.80 -29.80 62.50 10.0 66.50 10.0 1.0 1
85.00 ATHN1420I85 31.28 -26.42 57.50 10.0 61.40 25.0 1.0 1
90.00 ATHN1420I90 52.60 0.00 52.50 21.0 56.40 21.0 0.0 0
95.00 ATHN1405I95 47.60 0.00 47.50 25.0 51.50 25.0 0.0 0
95.00 ATHN1420I95 35.40 -12.40 47.60 10.0 51.40 21.0 2.0 2
100.00 ATHN1405I100 42.50 0.00 42.50 27.0 46.80 26.0 0.0 0
100.00 ATHN1420I100 32.88 -9.72 42.60 21.0 46.40 21.0 143.0 84
105.00 ATHN1405I105 37.60 0.00 37.50 25.0 41.40 25.0 0.0 0
105.00 ATHN1412I105 37.60 0.00 37.50 23.0 41.40 40.0 0.0 0
105.00 ATHN1420I105 30.30 -7.30 37.60 32.0 41.40 32.0 1.0 215
109.00 ATHN1426I109 33.90 0.00 33.70 141.0 37.60 146.0 0.0 0
110.00 ATHN1405I110 32.40 0.00 32.50 27.0 36.80 22.0 0.0 0
110.00 ATHN1412I110 32.60 0.00 32.50 23.0 36.40 22.0 0.0 0
110.00 ATHN1420I110 23.20 -9.40 32.70 82.0 36.60 82.0 164.0 167
110.00 ATHN1426I110 32.70 0.00 32.60 81.0 36.60 75.0 0.0 0
111.00 ATHN1426I111 31.70 0.00 31.70 48.0 35.60 31.0 0.0 0
112.00 ATHN1405I112 30.50 0.00 30.50 27.0 34.80 27.0 0.0 0
112.00 ATHN1426I112 30.70 0.00 30.70 67.0 34.60 36.0 0.0 0
113.00 ATHN1405I113 29.60 0.00 29.50 25.0 33.60 25.0 0.0 0
113.00 ATHN1426I113 29.80 0.00 29.60 39.0 33.50 64.0 0.0 0
114.00 ATHN1405I114 28.60 0.00 28.50 27.0 32.80 27.0 0.0 0
114.00 ATHN1426I114 28.70 0.00 28.60 66.0 32.50 64.0 0.0 0
115.00 ATHN1405I115 27.60 0.00 27.50 27.0 31.60 27.0 0.0 0
115.00 ATHN1412I115 27.60 0.00 27.40 53.0 31.40 42.0 0.0 0
115.00 ATHN1420I115 18.00 -9.70 27.80 82.0 31.60 82.0 70.0 490
115.00 ATHN1426I115 28.00 0.00 27.60 66.0 31.50 64.0 0.0 0
116.00 ATHN1405I116 26.50 0.00 26.50 27.0 30.80 27.0 0.0 0
116.00 ATHN1412I116 26.60 0.00 26.50 69.0 30.40 66.0 0.0 0
116.00 ATHN1420I116 26.60 0.00 26.50 68.0 30.50 65.0 0.0 0
116.00 ATHN1426I116 26.70 0.00 26.70 47.0 30.60 40.0 0.0 0
117.00 ATHN1405I117 25.60 0.00 25.50 32.0 29.60 24.0 0.0 0
117.00 ATHN1412I117 25.60 0.00 25.70 68.0 29.60 68.0 0.0 0
117.00 ATHN1420I117 25.60 0.00 25.70 66.0 29.60 64.0 0.0 0
117.00 ATHN1426I117 25.80 0.00 25.70 67.0 29.70 65.0 0.0 0
118.00 ATHN1405I118 24.60 0.00 24.70 25.0 28.90 10.0 0.0 0
118.00 ATHN1412I118 24.70 0.00 24.60 84.0 28.40 84.0 0.0 0
118.00 ATHN1420I118 25.00 0.00 24.70 57.0 28.70 55.0 0.0 0
118.00 ATHN1426I118 24.80 0.00 24.70 83.0 28.70 40.0 0.0 0
119.00 ATHN1405I119 23.50 0.00 23.40 32.0 27.70 36.0 0.0 0
119.00 ATHN1412I119 23.60 0.00 23.40 86.0 27.40 84.0 0.0 0
119.00 ATHN1420I119 23.60 0.00 23.50 82.0 27.50 75.0 0.0 0
119.00 ATHN1426I119 24.00 0.00 23.70 66.0 27.60 64.0 0.0 0
120.00 ATHN1405I120 22.60 0.00 22.70 6.0 26.60 6.0 0.0 0
120.00 ATHN1412I120 17.40 -5.30 22.80 141.0 26.60 153.0 2.0 12
120.00 ATHN1420I120 13.80 -9.00 22.70 152.0 26.70 148.0 1.0 575
120.00 ATHN1426I120 22.90 0.00 22.80 67.0 26.80 65.0 0.0 0
121.00 ATHN1405I121 21.40 0.00 21.50 10.0 25.70 25.0 0.0 0
121.00 ATHN1412I121 17.50 -4.10 21.80 153.0 25.60 153.0 1.0 3
121.00 ATHN1420I121 21.90 0.00 21.80 81.0 25.70 82.0 0.0 0
121.00 ATHN1426I121 22.20 0.00 21.90 81.0 25.90 75.0 0.0 0
122.00 ATHN1405I122 20.90 0.00 20.70 33.0 24.40 33.0 0.0 0
122.00 ATHN1412I122 20.80 0.00 20.50 84.0 24.50 84.0 0.0 0
122.00 ATHN1420I122 21.10 0.00 20.80 82.0 25.10 34.0 0.0 0
122.00 ATHN1426I122 21.00 0.00 21.00 46.0 24.60 24.0 0.0 0
123.00 ATHN1405I123 19.60 0.00 19.50 119.0 23.40 95.0 0.0 0
123.00 ATHN1412I123 19.80 0.00 19.60 84.0 23.60 84.0 0.0 0
123.00 ATHN1420I123 20.10 0.00 19.60 95.0 23.60 75.0 0.0 0
123.00 ATHN1426I123 20.00 0.00 19.70 21.0 23.90 86.0 0.0 0
124.00 ATHN1405I124 20.01 1.21 18.50 119.0 22.40 95.0 2.0 1
124.00 ATHN1412I124 18.80 0.00 18.80 68.0 22.60 44.0 0.0 0
124.00 ATHN1420I124 19.20 0.00 18.70 146.0 22.70 146.0 0.0 0
124.00 ATHN1426I124 19.40 0.00 19.00 123.0 22.70 136.0 0.0 0
125.00 ATHN1405I125 17.90 0.00 17.70 96.0 21.50 36.0 0.0 0
125.00 ATHN1412I125 17.60 0.00 17.60 89.0 21.70 73.0 0.0 0
125.00 ATHN1420I125 14.90 -3.10 17.80 181.0 21.80 186.0 1.0 91
125.00 ATHN1426I125 18.50 0.00 18.00 121.0 22.20 42.0 0.0 0
126.00 ATHN1405I126 16.70 0.00 16.60 55.0 20.50 20.0 0.0 0
126.00 ATHN1412I126 16.70 0.00 16.70 69.0 20.60 68.0 0.0 0
126.00 ATHN1420I126 17.30 0.00 16.80 106.0 20.90 106.0 0.0 0
126.00 ATHN1426I126 17.50 0.00 17.10 126.0 21.10 75.0 0.0 0
127.00 ATHN1405I127 15.90 0.00 15.60 88.0 19.50 82.0 0.0 0
127.00 ATHN1412I127 15.70 0.00 15.70 69.0 19.60 68.0 0.0 0
127.00 ATHN1420I127 16.00 0.00 16.20 128.0 19.90 128.0 0.0 0
127.00 ATHN1426I127 17.30 0.00 17.20 113.0 18.90 95.0 1.0 1
128.00 ATHN1405I128 14.90 0.00 14.60 46.0 18.60 91.0 0.0 0
128.00 ATHN1412I128 14.80 0.00 14.60 11.0 18.70 25.0 0.0 0
128.00 ATHN1420I128 15.30 0.00 15.00 147.0 19.00 137.0 0.0 0
128.00 ATHN1426I128 16.60 0.00 17.00 155.0 17.80 148.0 0.0 0
129.00 ATHN1405I129 4.00 -9.70 13.50 116.0 17.50 114.0 4.0 4
129.00 ATHN1412I129 13.80 0.00 13.70 51.0 17.60 79.0 0.0 0
129.00 ATHN1420I129 15.00 0.00 14.20 140.0 18.00 140.0 0.0 0
129.00 ATHN1426I129 15.90 0.00 16.10 125.0 16.90 136.0 0.0 0
130.00 ATHN1405I130 15.80 2.90 12.70 116.0 15.70 99.0 2.0 7
130.00 ATHN1412I130 12.80 0.00 12.70 140.0 16.70 138.0 0.0 0
130.00 ATHN1420I130 14.47 -0.13 14.80 112.0 15.50 87.0 10.0 168
130.00 ATHN1426I130 14.90 0.00 15.20 32.0 15.90 131.0 0.0 0
131.00 ATHN1405I131 12.00 0.00 11.50 109.0 15.50 109.0 0.0 0
131.00 ATHN1412I131 5.90 -6.30 11.70 138.0 14.90 120.0 2.0 2
131.00 ATHN1420I131 10.00 -3.70 14.00 31.0 14.70 159.0 3.0 3
131.00 ATHN1426I131 14.10 0.00 14.30 99.0 15.00 174.0 0.0 0
132.00 ATHN1405I132 10.70 0.00 10.60 164.0 14.50 153.0 0.0 0
132.00 ATHN1412I132 10.00 -1.90 11.50 125.0 13.90 109.0 1.0 1
132.00 ATHN1420I132 12.80 0.00 13.10 61.0 13.70 160.0 0.0 0
132.00 ATHN1426I132 13.30 0.00 13.50 60.0 14.20 179.0 0.0 0
133.00 ATHN1405I133 4.23 -5.87 9.70 98.0 12.60 54.0 1.0 1
133.00 ATHN1412I133 11.40 0.00 11.60 92.0 12.60 39.0 0.0 0
133.00 ATHN1420I133 11.90 0.00 12.20 64.0 12.90 142.0 0.0 0
133.00 ATHN1426I133 4.30 -8.10 12.60 118.0 13.40 152.0 16.0 16
134.00 ATHN1405I134 10.59 1.49 10.50 21.0 11.20 149.0 20.0 5
134.00 ATHN1412I134 3.40 -7.20 10.80 164.0 11.50 160.0 2.0 2
134.00 ATHN1420I134 11.15 0.00 11.40 40.0 12.00 132.0 1.0 22
134.00 ATHN1426I134 11.70 0.00 11.80 80.0 12.50 148.0 0.0 0
135.00 ATHN1405I135 8.48 -0.12 7.80 200.0 10.80 163.0 5.0 4
135.00 ATHN1412I135 9.70 0.00 9.90 113.0 10.60 39.0 0.0 0
135.00 ATHN1420I135 11.00 0.50 10.60 20.0 11.20 93.0 2002.0 2,135
135.00 ATHN1426I135 10.90 0.00 11.10 48.0 11.70 144.0 0.0 0
136.00 ATHN1405I136 4.00 -4.30 7.80 150.0 9.70 140.0 2.0 1
136.00 ATHN1412I136 8.90 0.00 9.10 53.0 9.80 110.0 0.0 0
136.00 ATHN1420I136 5.50 -3.90 9.80 39.0 10.40 148.0 12.0 12
136.00 ATHN1426I136 10.10 0.00 10.30 62.0 10.90 153.0 0.0 0
137.00 ATHN1405I137 4.90 -2.60 7.60 62.0 8.40 76.0 3.0 2
137.00 ATHN1412I137 4.45 -3.65 8.30 42.0 8.90 186.0 1.0 1
137.00 ATHN1420I137 4.60 -4.00 9.00 55.0 9.50 126.0 3.0 2
137.00 ATHN1426I137 2.75 -6.35 9.60 23.0 10.20 162.0 7.0 7
138.00 ATHN1405I138 6.50 0.00 6.60 173.0 7.40 48.0 0.0 0
138.00 ATHN1412I138 7.30 0.00 7.50 125.0 8.10 60.0 0.0 0
138.00 ATHN1420I138 4.00 -3.90 8.30 45.0 8.90 219.0 3.0 3
138.00 ATHN1426I138 8.70 0.00 8.90 20.0 9.40 165.0 0.0 0
139.00 ATHN1405I139 5.70 0.00 5.90 200.0 6.60 80.0 0.0 0
139.00 ATHN1412I139 1.45 -5.05 6.80 52.0 7.30 110.0 5.0 5
139.00 ATHN1420I139 3.30 -3.90 7.60 39.0 8.00 49.0 3.0 5
139.00 ATHN1426I139 8.00 0.00 8.20 23.0 8.70 177.0 0.0 0
140.00 ATHN1405I140 5.08 0.18 5.00 137.0 5.70 189.0 2.0 26
140.00 ATHN1412I140 5.40 -0.50 6.00 37.0 6.50 204.0 10.0 10
140.00 ATHN1420I140 6.65 -0.15 6.90 63.0 7.40 55.0 16.0 306
140.00 ATHN1426I140 7.60 0.20 7.50 47.0 8.00 211.0 5.0 30
141.00 ATHN1405I141 1.23 -2.87 4.30 112.0 4.90 73.0 1.0 1
141.00 ATHN1412I141 5.50 0.00 5.30 56.0 5.90 226.0 1.0 5
141.00 ATHN1420I141 6.30 0.40 6.20 189.0 6.80 83.0 2.0 4
142.00 ATHN1405I142 2.75 -0.75 3.50 67.0 4.10 227.0 1.0 5
142.00 ATHN1412I142 4.50 0.00 4.60 67.0 5.10 232.0 0.0 0
142.00 ATHN1420I142 5.70 -0.40 5.60 80.0 6.00 202.0 15.0 6
143.00 ATHN1405I143 2.20 -0.65 2.95 177.0 3.50 270.0 6.0 10
143.00 ATHN1412I143 3.20 -0.70 4.00 72.0 4.50 169.0 1.0 1
143.00 ATHN1420I143 2.00 -2.90 5.00 226.0 5.50 213.0 1.0 1
144.00 ATHN1405I144 2.45 0.10 2.35 23.0 2.75 217.0 2.0 9
144.00 ATHN1412I144 2.75 -0.65 3.50 60.0 4.00 190.0 1.0 1
144.00 ATHN1420I144 3.90 -0.50 4.50 122.0 5.00 242.0 2.0 19
145.00 ATHN1405I145 2.00 0.10 1.85 289.0 2.25 308.0 12.0 356
145.00 ATHN1412I145 3.10 0.00 3.00 68.0 3.50 204.0 1.0 15
145.00 ATHN1420I145 3.93 -0.37 4.00 95.0 4.40 68.0 45.0 234
150.00 ATHN1405I150 0.45 -0.08 0.40 189.0 0.65 188.0 13.0 14
150.00 ATHN1412I150 1.48 0.23 1.25 55.0 1.50 214.0 2.0 12
150.00 ATHN1420I150 2.30 0.00 2.15 11.0 2.35 267.0 53.0 1,453
155.00 ATHN1405I155 0.15 0.00 0.05 83.0 0.25 288.0 2.0 22
155.00 ATHN1412I155 0.50 -0.03 0.40 108.0 0.60 76.0 10.0 1
155.00 ATHN1420I155 1.00 -0.05 0.90 108.0 1.20 77.0 48.0 283
160.00 ATHN1405I160 0.25 0.00 0.00 0.0 0.25 144.0 0.0 0
160.00 ATHN1412I160 0.16 0.06 0.10 118.0 0.25 128.0 6.0 0
160.00 ATHN1420I160 0.50 0.00 0.30 211.0 0.60 196.0 32.0 73
165.00 ATHN1420I165 0.07 -0.03 0.10 132.0 0.25 132.0 20.0 93
170.00 ATHN1420I170 0.25 0.00 0.20 21.0 0.25 222.0 32.0 60
175.00 ATHN1420I175 0.15 -0.10 0.05 238.0 0.25 117.0 7.0 48
180.00 ATHN1420I180 0.19 -0.41 0.05 11.0 1.50 236.0 3.0 45
185.00 ATHN1420I185 0.63 -1.02 0.25 2.0 0.50 248.0 2.0 48
190.00 ATHN1420I190 0.16 0.06 0.15 1.0 0.10 114.0 3.0 156
195.00 ATHN1420I195 0.13 -0.22 0.05 26.0 0.30 130.0 2.0 28
200.00 ATHN1420I200 0.25 0.20 0.05 11.0 0.05 6.0 452.0 299
210.00 ATHN1420I210 0.25 0.00 0.05 11.0 0.25 149.0 10.0 13
220.00 ATHN1420I220 0.05 -0.60 0.05 52.0 1.75 278.0 5.0 277
230.00 ATHN1420I230 0.10 -0.95 0.05 10.0 0.25 131.0 5.0 45
240.00 ATHN1420I240 0.05 -0.65 0.05 10.0 0.25 119.0 5.0 73
250.00 ATHN1420I250 0.15 -0.90 0.15 1.0 1.65 230.0 1.0 33
260.00 ATHN1420I260 0.35 0.10 0.05 10.0 0.25 138.0 1.0 51
270.00 ATHN1420I270 1.80 1.55 0.05 11.0 0.30 150.0 9.0 54
280.00 ATHN1420I280 0.25 0.00 0.05 11.0 0.30 176.0 10.0 30
290.00 ATHN1420I290 0.30 0.05 0.05 11.0 0.25 139.0 11.0 114
300.00 ATHN1420I300 0.85 -0.80 0.05 10.0 0.25 141.0 3.0 19

Put Options: ATHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 ATHN1420U50 0.20 0.10 0.05 10.0 0.10 6.0 10.0 10
55.00 ATHN1420U55 1.00 0.00 0.05 11.0 1.70 163.0 0.0 0
60.00 ATHN1420U60 0.16 -0.14 0.05 10.0 0.35 178.0 6.0 92
65.00 ATHN1420U65 0.10 -0.15 0.05 11.0 0.25 134.0 40.0 78
70.00 ATHN1420U70 0.05 -0.20 0.05 51.0 0.15 145.0 1.0 88
75.00 ATHN1420U75 0.15 -0.10 0.05 80.0 1.05 250.0 30.0 107
80.00 ATHN1420U80 0.04 -0.21 0.10 47.0 0.15 147.0 59.0 100
85.00 ATHN1420U85 0.12 0.02 0.05 11.0 0.10 102.0 3.0 278
90.00 ATHN1420U90 0.05 -0.20 0.05 2.0 0.15 130.0 2.0 116
95.00 ATHN1405U95 0.25 0.00 0.00 0.0 0.30 126.0 0.0 0
95.00 ATHN1420U95 0.10 -0.15 0.10 30.0 0.15 112.0 6.0 180
100.00 ATHN1405U100 0.10 0.00 0.00 0.0 0.20 106.0 0.0 0
100.00 ATHN1420U100 0.05 0.00 0.05 2.0 0.20 132.0 10.0 660
105.00 ATHN1405U105 0.25 0.00 0.05 31.0 0.30 173.0 0.0 0
105.00 ATHN1412U105 0.25 0.00 0.00 0.0 0.25 88.0 0.0 0
105.00 ATHN1420U105 0.17 0.12 0.05 11.0 0.20 168.0 2.0 191
109.00 ATHN1426U109 0.05 0.00 0.05 21.0 0.25 217.0 0.0 0
110.00 ATHN1405U110 0.10 0.00 0.05 46.0 0.30 179.0 0.0 0
110.00 ATHN1412U110 0.25 0.00 0.00 0.0 0.25 87.0 0.0 0
110.00 ATHN1420U110 0.15 -0.10 0.05 21.0 0.25 179.0 4.0 437
110.00 ATHN1426U110 0.05 0.00 0.05 21.0 0.25 217.0 0.0 0
111.00 ATHN1426U111 0.05 0.00 0.05 105.0 0.25 221.0 0.0 0
112.00 ATHN1405U112 0.50 0.00 0.05 31.0 1.75 204.0 0.0 0
112.00 ATHN1426U112 0.05 0.00 0.05 105.0 0.25 209.0 0.0 0
113.00 ATHN1405U113 0.40 0.15 0.05 32.0 0.30 176.0 3.0 3
113.00 ATHN1426U113 0.05 0.00 0.05 156.0 0.25 257.0 0.0 0
114.00 ATHN1405U114 0.56 0.31 0.05 111.0 0.30 178.0 3.0 5
114.00 ATHN1426U114 0.10 0.00 0.10 94.0 0.25 252.0 0.0 0
115.00 ATHN1405U115 0.49 0.24 0.05 165.0 0.30 176.0 2.0 11
115.00 ATHN1412U115 0.57 0.32 0.05 31.0 0.25 178.0 4.0 5
115.00 ATHN1420U115 0.15 0.00 0.05 105.0 0.25 176.0 51.0 253
115.00 ATHN1426U115 0.37 0.27 0.10 131.0 0.25 120.0 6.0 0
116.00 ATHN1405U116 2.65 2.15 0.10 121.0 1.75 202.0 1.0 1
116.00 ATHN1412U116 0.25 0.00 0.05 10.0 1.70 286.0 0.0 0
116.00 ATHN1420U116 0.05 0.00 0.05 173.0 0.25 172.0 0.0 0
116.00 ATHN1426U116 0.15 0.00 0.10 136.0 0.25 125.0 0.0 0
117.00 ATHN1405U117 0.25 0.00 0.05 56.0 1.75 204.0 0.0 0
117.00 ATHN1412U117 0.25 0.00 0.05 38.0 1.70 296.0 0.0 0
117.00 ATHN1420U117 0.10 0.00 0.05 188.0 0.25 315.0 0.0 0
117.00 ATHN1426U117 0.15 0.00 0.15 96.0 0.35 288.0 0.0 0
118.00 ATHN1405U118 0.25 0.00 0.05 31.0 1.75 203.0 0.0 0
118.00 ATHN1412U118 3.50 3.25 0.05 59.0 0.25 186.0 2.0 2
118.00 ATHN1420U118 0.10 0.00 0.10 97.0 0.25 304.0 0.0 0
118.00 ATHN1426U118 0.15 0.00 0.15 180.0 0.35 285.0 0.0 0
119.00 ATHN1405U119 0.25 0.00 0.05 2.0 1.75 202.0 0.0 0
119.00 ATHN1412U119 1.75 1.50 0.05 109.0 0.25 207.0 10.0 10
119.00 ATHN1420U119 0.10 0.00 0.10 87.0 0.25 197.0 0.0 0
119.00 ATHN1426U119 0.20 0.00 0.20 82.0 0.35 72.0 0.0 0
120.00 ATHN1405U120 0.18 -0.17 0.05 32.0 0.35 166.0 2.0 62
120.00 ATHN1412U120 3.40 3.15 0.05 52.0 0.25 255.0 200.0 200
120.00 ATHN1420U120 0.25 0.00 0.10 138.0 0.25 155.0 7.0 1,835
120.00 ATHN1426U120 2.70 2.45 0.20 185.0 0.45 293.0 20.0 20
121.00 ATHN1405U121 0.53 0.23 0.05 35.0 0.30 169.0 3.0 2
121.00 ATHN1412U121 4.10 3.85 0.05 63.0 0.25 204.0 100.0 100
121.00 ATHN1420U121 0.15 0.00 0.15 32.0 0.25 112.0 0.0 0
121.00 ATHN1426U121 3.20 2.95 0.25 185.0 0.45 293.0 10.0 10
122.00 ATHN1405U122 0.63 0.38 0.05 10.0 0.30 136.0 3.0 3
122.00 ATHN1412U122 4.20 4.15 0.05 43.0 0.25 184.0 100.0 100
122.00 ATHN1420U122 0.65 0.50 0.15 79.0 0.35 291.0 22.0 22
122.00 ATHN1426U122 0.30 0.00 0.30 105.0 0.45 172.0 0.0 0
123.00 ATHN1405U123 2.10 1.85 0.05 10.0 0.30 173.0 2.0 3
123.00 ATHN1412U123 4.40 4.35 0.05 47.0 0.25 186.0 100.0 100
123.00 ATHN1420U123 0.20 0.00 0.20 76.0 0.35 298.0 0.0 0
123.00 ATHN1426U123 3.80 3.45 0.30 199.0 0.50 179.0 10.0 10
124.00 ATHN1405U124 0.25 0.00 0.05 35.0 1.75 277.0 0.0 0
124.00 ATHN1412U124 4.50 4.45 0.05 111.0 0.25 206.0 100.0 100
124.00 ATHN1420U124 0.20 0.00 0.20 188.0 0.35 247.0 8.0 10
124.00 ATHN1426U124 1.85 1.45 0.40 56.0 0.60 203.0 10.0 10
125.00 ATHN1405U125 0.14 -0.11 0.05 31.0 0.30 232.0 3.0 4
125.00 ATHN1412U125 2.90 2.85 0.05 154.0 0.25 263.0 3.0 3
125.00 ATHN1420U125 0.55 0.30 0.25 47.0 0.45 152.0 15.0 288
125.00 ATHN1426U125 0.40 0.00 0.40 159.0 0.65 158.0 0.0 0
126.00 ATHN1405U126 0.25 0.00 0.05 52.0 1.75 318.0 0.0 0
126.00 ATHN1412U126 0.10 0.00 0.10 106.0 0.25 116.0 0.0 0
126.00 ATHN1420U126 1.35 1.05 0.30 50.0 0.45 192.0 6.0 7
126.00 ATHN1426U126 0.50 0.00 0.55 46.0 0.70 152.0 0.0 0
127.00 ATHN1405U127 0.25 0.00 0.05 31.0 0.25 183.0 0.0 0
127.00 ATHN1412U127 0.10 0.00 0.10 169.0 0.25 163.0 0.0 0
127.00 ATHN1420U127 1.75 1.45 0.35 61.0 0.50 308.0 6.0 6
127.00 ATHN1426U127 0.60 0.00 0.60 64.0 0.75 25.0 0.0 0
128.00 ATHN1405U128 0.21 -0.04 0.05 23.0 0.25 225.0 3.0 3
128.00 ATHN1412U128 0.15 0.00 0.15 11.0 0.25 116.0 0.0 0
128.00 ATHN1420U128 0.40 0.00 0.40 70.0 0.60 234.0 0.0 0
128.00 ATHN1426U128 0.65 0.00 0.65 71.0 0.90 211.0 0.0 0
129.00 ATHN1405U129 0.36 0.31 0.05 143.0 0.25 258.0 4.0 3
129.00 ATHN1412U129 0.51 0.31 0.15 183.0 0.35 193.0 10.0 3
129.00 ATHN1420U129 0.90 0.45 0.50 49.0 0.65 161.0 4.0 2
129.00 ATHN1426U129 0.95 0.15 0.80 36.0 0.95 44.0 6.0 0
130.00 ATHN1405U130 0.05 0.00 0.05 31.0 0.25 224.0 0.0 0
130.00 ATHN1412U130 0.30 0.00 0.20 198.0 0.35 200.0 1.0 1
130.00 ATHN1420U130 0.65 -0.05 0.55 40.0 0.70 155.0 1.0 244
130.00 ATHN1426U130 0.85 0.00 0.90 63.0 1.10 89.0 0.0 0
131.00 ATHN1405U131 0.11 -0.04 0.05 121.0 0.25 285.0 4.0 34
131.00 ATHN1412U131 1.30 1.00 0.25 203.0 0.45 203.0 3.0 3
131.00 ATHN1420U131 0.65 0.00 0.60 232.0 0.85 119.0 0.0 0
131.00 ATHN1426U131 1.00 0.00 1.00 31.0 1.25 171.0 0.0 0
132.00 ATHN1405U132 0.18 0.00 0.05 85.0 0.25 204.0 2.0 7
132.00 ATHN1412U132 0.50 0.20 0.30 213.0 0.45 54.0 4.0 2
132.00 ATHN1420U132 0.65 -0.20 0.75 87.0 0.95 227.0 2.0 34
132.00 ATHN1426U132 5.60 4.40 1.15 60.0 1.35 45.0 3.0 5
133.00 ATHN1405U133 0.10 0.00 0.05 209.0 0.25 186.0 0.0 0
133.00 ATHN1412U133 0.40 0.00 0.35 70.0 0.60 95.0 0.0 0
133.00 ATHN1420U133 6.30 5.40 0.85 95.0 1.05 207.0 2.0 2
133.00 ATHN1426U133 2.00 0.65 1.30 64.0 1.55 189.0 11.0 11
134.00 ATHN1405U134 0.15 0.00 0.10 115.0 0.25 201.0 2.0 14
134.00 ATHN1412U134 0.60 0.05 0.45 22.0 0.65 157.0 2.0 11
134.00 ATHN1420U134 1.10 0.00 1.05 63.0 1.25 247.0 2.0 2
134.00 ATHN1426U134 1.50 0.00 1.45 216.0 1.75 206.0 0.0 0
135.00 ATHN1405U135 2.80 2.60 0.15 81.0 0.25 61.0 16.0 19
135.00 ATHN1412U135 0.90 0.30 0.55 184.0 0.75 46.0 1.0 1
135.00 ATHN1420U135 1.35 0.15 1.20 70.0 1.40 247.0 74.0 143
135.00 ATHN1426U135 1.75 0.00 1.65 93.0 1.95 64.0 0.0 0
136.00 ATHN1405U136 0.37 0.00 0.20 71.0 0.35 96.0 10.0 12
136.00 ATHN1412U136 0.80 0.00 0.65 189.0 0.90 46.0 0.0 0
136.00 ATHN1420U136 1.52 0.02 1.35 82.0 1.60 20.0 5.0 5
136.00 ATHN1426U136 2.00 0.00 1.85 214.0 2.20 113.0 0.0 0
137.00 ATHN1405U137 0.35 -0.15 0.25 174.0 0.40 36.0 3.0 3
137.00 ATHN1412U137 1.05 -0.05 0.85 191.0 1.05 23.0 4.0 26
137.00 ATHN1420U137 2.47 0.87 1.55 74.0 1.80 261.0 4.0 9
137.00 ATHN1426U137 2.25 0.00 2.15 67.0 2.45 188.0 0.0 0
138.00 ATHN1405U138 0.40 0.00 0.30 174.0 0.50 164.0 0.0 0
138.00 ATHN1412U138 4.35 3.25 1.00 219.0 1.25 23.0 5.0 5
138.00 ATHN1420U138 1.85 -0.21 1.80 73.0 2.05 270.0 5.0 21
138.00 ATHN1426U138 2.55 0.00 2.40 78.0 2.75 395.0 0.0 0
139.00 ATHN1405U139 0.50 -0.10 0.40 184.0 0.65 174.0 5.0 0
139.00 ATHN1412U139 4.85 3.50 1.25 219.0 1.50 65.0 5.0 5
139.00 ATHN1420U139 2.25 0.00 2.05 78.0 2.35 301.0 205.0 0
139.00 ATHN1426U139 2.90 0.00 2.70 258.0 3.00 269.0 0.0 0
140.00 ATHN1405U140 0.70 -0.30 0.60 239.0 0.80 56.0 6.0 102
140.00 ATHN1412U140 5.50 3.85 1.50 266.0 1.75 49.0 2.0 2
140.00 ATHN1420U140 2.80 0.25 2.35 74.0 2.60 273.0 8.0 196
140.00 ATHN1426U140 3.20 0.00 3.00 214.0 3.40 109.0 0.0 0
141.00 ATHN1405U141 0.90 -0.15 0.80 219.0 1.00 35.0 25.0 12
141.00 ATHN1412U141 1.95 0.00 1.75 230.0 2.10 35.0 0.0 0
141.00 ATHN1420U141 7.40 4.50 2.65 335.0 3.00 253.0 6.0 6
142.00 ATHN1405U142 1.20 -0.15 1.10 266.0 1.30 68.0 1.0 0
142.00 ATHN1412U142 2.30 0.00 2.15 210.0 2.45 52.0 0.0 0
142.00 ATHN1420U142 3.22 0.37 3.00 330.0 3.40 68.0 19.0 2
143.00 ATHN1405U143 1.50 -0.20 1.35 258.0 1.65 35.0 2.0 0
143.00 ATHN1412U143 2.70 0.00 2.50 248.0 2.85 73.0 0.0 0
143.00 ATHN1420U143 3.70 0.00 3.40 323.0 3.80 228.0 0.0 0
144.00 ATHN1405U144 2.15 0.00 1.75 203.0 2.10 48.0 0.0 0
144.00 ATHN1412U144 3.10 0.00 2.95 238.0 3.30 80.0 0.0 0
144.00 ATHN1420U144 4.30 0.30 4.00 71.0 4.30 54.0 2.0 0
145.00 ATHN1405U145 2.65 0.00 2.25 186.0 2.60 45.0 0.0 0
145.00 ATHN1412U145 3.70 0.00 3.40 74.0 3.80 299.0 0.0 0
145.00 ATHN1420U145 4.50 -0.10 4.40 128.0 4.80 30.0 2.0 272
150.00 ATHN1405U150 5.90 0.00 5.50 205.0 6.30 89.0 0.0 0
150.00 ATHN1412U150 6.70 0.00 6.40 156.0 7.00 146.0 0.0 0
150.00 ATHN1420U150 29.38 21.88 7.30 230.0 7.90 82.0 20.0 265
155.00 ATHN1405U155 9.70 0.00 9.60 128.0 12.50 151.0 0.0 0
155.00 ATHN1412U155 10.80 0.00 10.50 118.0 11.20 120.0 0.0 0
155.00 ATHN1420U155 11.40 0.00 11.10 126.0 11.80 42.0 26.0 42
160.00 ATHN1405U160 14.40 0.00 13.80 116.0 17.40 96.0 0.0 0
160.00 ATHN1412U160 14.60 0.00 13.80 93.0 17.70 91.0 0.0 0
160.00 ATHN1420U160 17.26 1.96 14.40 126.0 17.70 140.0 30.0 62
165.00 ATHN1420U165 25.21 5.61 18.90 53.0 22.50 53.0 12.0 32
170.00 ATHN1420U170 57.30 32.70 23.60 95.0 27.60 47.0 1.0 36
175.00 ATHN1420U175 35.00 5.60 28.80 39.0 32.40 42.0 1.0 20
180.00 ATHN1420U180 41.60 7.10 33.60 42.0 37.50 42.0 2.0 5
185.00 ATHN1420U185 46.80 7.40 38.60 46.0 42.70 43.0 1.0 2
190.00 ATHN1420U190 51.40 7.50 43.50 46.0 47.50 48.0 1.0 11
195.00 ATHN1420U195 69.50 20.60 48.50 10.0 52.30 10.0 1.0 20
200.00 ATHN1420U200 57.10 3.30 53.50 10.0 57.30 10.0 1.0 8
210.00 ATHN1420U210 63.90 0.00 63.50 10.0 67.50 10.0 10.0 5
220.00 ATHN1420U220 81.20 7.70 73.10 10.0 77.50 21.0 10.0 11
230.00 ATHN1420U230 107.70 24.00 83.10 1.0 87.50 1.0 4.0 0
240.00 ATHN1420U240 55.40 -38.30 93.20 21.0 97.60 21.0 2.0 2
250.00 ATHN1420U250 63.20 -40.30 103.00 20.0 107.50 32.0 1.0 1
260.00 ATHN1420U260 88.84 -24.56 113.10 20.0 117.50 11.0 2.0 2
270.00 ATHN1420U270 123.40 0.00 123.30 1.0 127.30 1.0 0.0 0
280.00 ATHN1420U280 133.50 0.00 133.20 7.0 137.60 1.0 0.0 0
290.00 ATHN1420U290 143.50 0.00 143.20 6.0 147.50 7.0 0.0 0
300.00 ATHN1420U300 153.50 0.00 153.10 41.0 157.60 21.0 0.0 0
Trading Center