Athenahealth Inc $130.04

down -5.07


22/9/2014 04:00 PM  |  NASDAQ : ATHN  
Industries : Computer Software & Services / Healthcare Information Services
Last Trade: 130.04
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -5.07 (-3.75 %)
Prev Close: 135.11
Open: 134.35
Bid: 129.99
Ask: 130.04
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ATHN Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: ATHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 ATHN1426I95 38.70 0.00 33.00 88.0 35.70 40.0 0.0 0
100.00 ATHN1426I100 33.80 0.00 28.10 23.0 30.80 21.0 0.0 0
105.00 ATHN1426I105 28.90 0.00 22.90 33.0 25.60 21.0 0.0 0
109.00 ATHN1426I109 25.00 0.00 19.00 33.0 21.70 32.0 0.0 0
110.00 ATHN1426I110 24.00 0.00 17.90 33.0 20.70 32.0 0.0 0
111.00 ATHN1426I111 23.00 0.00 17.00 33.0 19.70 35.0 0.0 0
112.00 ATHN1426I112 22.00 0.00 16.00 111.0 18.70 83.0 0.0 0
113.00 ATHN1426I113 21.00 0.00 15.10 111.0 17.70 79.0 0.0 0
114.00 ATHN1426I114 20.00 0.00 14.10 100.0 16.70 75.0 0.0 0
115.00 ATHN1426I115 18.80 0.00 13.10 100.0 15.70 74.0 0.0 0
116.00 ATHN1426I116 18.00 0.00 12.20 112.0 14.70 82.0 0.0 0
117.00 ATHN1426I117 16.90 0.00 11.00 133.0 13.80 79.0 0.0 0
118.00 ATHN1426I118 16.00 0.00 10.10 175.0 12.70 69.0 0.0 0
119.00 ATHN1426I119 15.00 0.00 9.10 202.0 11.80 147.0 0.0 0
120.00 ATHN1426I120 14.00 0.00 8.40 209.0 10.80 114.0 0.0 0
121.00 ATHN1426I121 13.10 0.00 8.40 162.0 9.90 133.0 0.0 0
122.00 ATHN1426I122 12.20 0.00 8.20 30.0 8.80 154.0 0.0 0
123.00 ATHN1426I123 11.10 0.00 7.30 46.0 7.90 156.0 0.0 0
124.00 ATHN1426I124 10.30 0.00 6.40 46.0 7.00 158.0 0.0 0
125.00 ATHN1426I125 9.40 0.00 5.60 30.0 6.10 166.0 0.0 0
126.00 ATHN1426I126 9.10 0.00 4.80 104.0 5.30 202.0 0.0 0
127.00 ATHN1426I127 8.81 0.61 4.10 31.0 4.60 222.0 1.0 1
128.00 ATHN1426I128 7.40 0.00 3.40 132.0 3.90 193.0 0.0 0
129.00 ATHN1426I129 6.65 0.00 2.85 30.0 3.30 270.0 2.0 3
130.00 ATHN1426I130 1.85 -3.55 2.30 154.0 2.60 231.0 3.0 13
131.00 ATHN1426I131 1.81 -3.19 1.85 30.0 2.15 129.0 80.0 23
132.00 ATHN1426I132 4.30 0.00 1.45 185.0 1.75 226.0 0.0 0
133.00 ATHN1426I133 7.23 3.53 1.10 205.0 1.35 236.0 20.0 20
134.00 ATHN1426I134 4.00 0.00 0.85 196.0 1.05 252.0 11.0 13
135.00 ATHN1426I135 0.65 -1.95 0.60 196.0 0.80 238.0 13.0 23
136.00 ATHN1426I136 1.90 0.85 0.45 170.0 0.65 236.0 1.0 11
137.00 ATHN1426I137 0.70 -1.00 0.30 176.0 0.50 212.0 1.0 8
138.00 ATHN1426I138 1.45 0.00 0.20 151.0 0.35 42.0 48.0 52
139.00 ATHN1426I139 1.05 0.00 0.15 129.0 0.25 166.0 0.0 0
140.00 ATHN1426I140 0.82 0.00 0.10 126.0 0.20 165.0 8.0 33
141.00 ATHN1426I141 0.65 0.00 0.05 129.0 0.25 187.0 0.0 0
142.00 ATHN1426I142 0.25 -0.10 0.05 100.0 0.20 161.0 1.0 4
143.00 ATHN1426I143 0.36 0.00 0.05 28.0 0.25 186.0 15.0 15
144.00 ATHN1426I144 0.25 0.00 0.05 20.0 0.25 157.0 0.0 0
145.00 ATHN1426I145 0.10 -0.11 0.10 5.0 0.25 157.0 5.0 19
146.00 ATHN1426I146 0.10 0.00 0.05 92.0 0.25 91.0 0.0 0
147.00 ATHN1426I147 0.05 0.00 0.05 176.0 0.25 90.0 0.0 0
148.00 ATHN1426I148 0.29 0.24 0.05 103.0 0.25 198.0 9.0 9
149.00 ATHN1426I149 0.55 0.50 0.05 21.0 0.25 199.0 11.0 11
150.00 ATHN1426I150 0.45 0.35 0.05 17.0 0.25 199.0 4.0 7
155.00 ATHN1426I155 0.15 0.05 0.05 40.0 0.40 198.0 2.0 26
160.00 ATHN1426I160 0.23 0.13 0.05 22.0 0.40 201.0 10.0 10
165.00 ATHN1426I165 0.25 0.00 0.05 134.0 0.50 150.0 0.0 0
170.00 ATHN1426I170 0.19 -0.06 0.05 120.0 0.40 198.0 28.0 38
175.00 ATHN1426I175 0.25 0.00 0.05 32.0 0.50 151.0 0.0 0
180.00 ATHN1426I180 0.25 0.00 0.05 11.0 0.50 125.0 0.0 0
185.00 ATHN1426I185 0.25 0.00 0.00 0.0 0.50 124.0 0.0 0
190.00 ATHN1426I190 0.25 0.00 0.00 0.0 0.50 125.0 0.0 0
195.00 ATHN1426I195 0.25 0.00 0.00 0.0 0.05 5.0 0.0 0
200.00 ATHN1426I200 0.25 0.00 0.00 0.0 0.05 5.0 0.0 0

Put Options: ATHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 ATHN1426U95 0.25 0.00 0.00 0.0 0.05 7.0 0.0 0
100.00 ATHN1426U100 0.25 0.00 0.00 0.0 0.45 156.0 0.0 0
105.00 ATHN1426U105 0.25 0.00 0.00 0.0 0.45 157.0 0.0 0
109.00 ATHN1426U109 0.25 0.00 0.05 23.0 0.25 252.0 0.0 0
110.00 ATHN1426U110 0.25 0.00 0.05 130.0 0.25 252.0 0.0 0
111.00 ATHN1426U111 0.25 0.00 0.05 46.0 0.25 250.0 0.0 0
112.00 ATHN1426U112 0.25 0.00 0.05 37.0 0.25 286.0 0.0 0
113.00 ATHN1426U113 0.25 0.00 0.05 60.0 0.25 293.0 0.0 0
114.00 ATHN1426U114 0.25 0.00 0.05 55.0 0.25 279.0 0.0 0
115.00 ATHN1426U115 0.37 0.12 0.05 63.0 0.25 186.0 6.0 0
116.00 ATHN1426U116 0.05 0.00 0.05 116.0 0.20 112.0 0.0 0
117.00 ATHN1426U117 0.50 0.45 0.10 28.0 0.25 178.0 5.0 5
118.00 ATHN1426U118 0.05 0.00 0.10 114.0 0.25 191.0 0.0 0
119.00 ATHN1426U119 0.05 0.00 0.15 36.0 0.25 151.0 0.0 0
120.00 ATHN1426U120 0.10 0.00 0.15 188.0 0.30 153.0 8.0 30
121.00 ATHN1426U121 0.15 0.00 0.20 188.0 0.35 155.0 1.0 18
122.00 ATHN1426U122 0.45 0.30 0.30 186.0 0.40 136.0 4.0 15
123.00 ATHN1426U123 0.20 0.00 0.40 77.0 0.50 5.0 45.0 55
124.00 ATHN1426U124 1.85 1.65 0.50 194.0 0.65 21.0 10.0 10
125.00 ATHN1426U125 0.34 0.00 0.65 201.0 0.85 191.0 12.0 20
126.00 ATHN1426U126 0.30 0.00 0.85 211.0 1.05 32.0 0.0 0
127.00 ATHN1426U127 2.00 1.54 1.10 231.0 1.35 231.0 13.0 22
128.00 ATHN1426U128 2.23 1.67 1.45 207.0 1.70 31.0 25.0 45
129.00 ATHN1426U129 2.25 1.60 1.80 201.0 2.05 32.0 23.0 10
130.00 ATHN1426U130 3.20 2.45 2.20 196.0 2.55 68.0 3.0 26
131.00 ATHN1426U131 4.60 3.55 2.70 181.0 3.10 96.0 4.0 4
132.00 ATHN1426U132 4.64 3.34 3.30 176.0 3.70 66.0 4.0 5
133.00 ATHN1426U133 2.35 0.65 3.90 156.0 4.40 146.0 7.0 12
134.00 ATHN1426U134 4.60 2.95 4.60 136.0 5.10 59.0 6.0 5
135.00 ATHN1426U135 6.80 4.30 5.40 129.0 5.90 62.0 23.0 20
136.00 ATHN1426U136 7.20 4.80 6.20 123.0 6.70 45.0 1.0 1
137.00 ATHN1426U137 7.60 4.10 7.00 118.0 7.60 105.0 4.0 10
138.00 ATHN1426U138 4.10 0.00 7.90 107.0 8.50 73.0 0.0 0
139.00 ATHN1426U139 10.09 5.29 8.60 109.0 11.30 201.0 9.0 5
140.00 ATHN1426U140 10.06 4.46 9.50 116.0 12.20 187.0 4.0 26
141.00 ATHN1426U141 6.30 0.00 10.50 125.0 13.20 147.0 0.0 0
142.00 ATHN1426U142 7.20 0.00 11.50 95.0 14.20 127.0 0.0 0
143.00 ATHN1426U143 8.00 0.00 12.50 72.0 15.10 129.0 0.0 0
144.00 ATHN1426U144 8.90 0.00 13.50 50.0 16.10 128.0 0.0 0
145.00 ATHN1426U145 5.60 -3.40 14.40 58.0 17.10 76.0 1.0 1
146.00 ATHN1426U146 9.50 0.00 15.40 58.0 18.00 97.0 0.0 0
147.00 ATHN1426U147 10.60 0.00 16.40 52.0 19.00 65.0 0.0 0
148.00 ATHN1426U148 6.20 -5.20 17.40 52.0 20.10 65.0 1.0 1
149.00 ATHN1426U149 12.40 0.00 18.40 52.0 21.10 65.0 0.0 0
150.00 ATHN1426U150 13.40 0.00 19.40 52.0 22.00 65.0 0.0 0
155.00 ATHN1426U155 18.00 0.00 24.20 37.0 27.00 20.0 0.0 0
160.00 ATHN1426U160 22.70 0.00 29.30 14.0 32.00 20.0 0.0 0
165.00 ATHN1426U165 27.60 0.00 34.10 10.0 37.10 7.0 0.0 0
170.00 ATHN1426U170 34.40 1.00 39.20 32.0 42.00 7.0 10.0 10
175.00 ATHN1426U175 38.10 0.00 44.10 6.0 47.10 7.0 0.0 0
180.00 ATHN1426U180 42.70 0.00 48.20 10.0 52.00 7.0 0.0 0
185.00 ATHN1426U185 47.80 0.00 54.10 10.0 57.10 7.0 0.0 0
190.00 ATHN1426U190 52.70 0.00 59.00 10.0 62.10 7.0 0.0 0
195.00 ATHN1426U195 58.10 0.00 63.90 10.0 67.10 7.0 0.0 0
200.00 ATHN1426U200 62.70 0.00 68.90 21.0 72.20 10.0 0.0 0
Trading Center