Athenahealth Inc $124.40

down -6.40


31/7/2014 04:00 PM  |  NASDAQ : ATHN  
Industries : Computer Software & Services / Healthcare Information Services
Last Trade: 124.40
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: -6.40 (-4.89 %)
Prev Close: 130.80
Open: 129.57
Bid: 124.39
Ask: 124.49
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 3%
Options:

Call Options: ATHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 ATHN1416H65 63.80 0.00 58.00 31.0 61.80 50.0 0.0 0
70.00 ATHN1416H70 58.80 0.00 53.20 31.0 56.60 24.0 0.0 0
75.00 ATHN1416H75 53.80 0.00 48.70 32.0 51.80 32.0 0.0 0
80.00 ATHN1416H80 48.80 0.00 43.40 55.0 46.60 29.0 0.0 0
85.00 ATHN1416H85 41.80 -2.30 38.80 36.0 41.80 51.0 2.0 0
90.00 ATHN1401H90 38.90 0.00 33.60 28.0 36.60 24.0 0.0 0
90.00 ATHN1416H90 38.80 0.00 33.50 55.0 36.40 24.0 0.0 0
95.00 ATHN1401H95 33.90 0.00 28.50 28.0 31.60 24.0 0.0 0
95.00 ATHN1408H95 34.20 0.00 28.30 86.0 31.70 70.0 0.0 0
95.00 ATHN1416H95 33.80 0.00 28.50 37.0 31.50 29.0 0.0 0
100.00 ATHN1401H100 28.90 0.00 23.50 37.0 26.60 29.0 0.0 0
100.00 ATHN1408H100 29.00 0.00 23.30 87.0 26.70 31.0 0.0 0
100.00 ATHN1416H100 29.00 0.00 24.00 24.0 26.70 24.0 0.0 0
105.00 ATHN1401H105 23.90 0.00 18.50 28.0 21.60 24.0 0.0 0
105.00 ATHN1408H105 24.20 0.00 19.00 32.0 21.50 62.0 0.0 0
105.00 ATHN1416H105 24.10 0.00 19.10 62.0 21.80 100.0 0.0 0
108.00 ATHN1429H108 21.60 0.00 16.80 191.0 18.00 146.0 0.0 0
109.00 ATHN1429H109 20.60 0.00 16.00 196.0 17.10 148.0 0.0 0
110.00 ATHN1401H110 18.90 0.00 14.00 34.0 16.40 47.0 0.0 0
110.00 ATHN1408H110 19.00 0.00 13.40 88.0 16.90 72.0 0.0 0
110.00 ATHN1416H110 16.60 -2.70 14.50 69.0 17.00 99.0 1.0 1
110.00 ATHN1429H110 19.70 0.00 15.00 209.0 16.20 143.0 0.0 0
111.00 ATHN1401H111 17.90 0.00 12.10 63.0 15.30 46.0 0.0 0
111.00 ATHN1408H111 14.80 -3.20 12.70 168.0 15.90 113.0 10.0 10
111.00 ATHN1429H111 18.90 0.00 14.30 199.0 15.40 153.0 0.0 0
112.00 ATHN1401H112 16.90 0.00 11.20 85.0 14.40 70.0 0.0 0
112.00 ATHN1408H112 17.00 0.00 11.50 151.0 14.90 77.0 0.0 0
112.00 ATHN1429H112 18.90 0.00 13.30 215.0 14.60 158.0 0.0 0
113.00 ATHN1401H113 16.00 0.00 11.00 58.0 13.60 90.0 0.0 0
113.00 ATHN1408H113 15.90 0.00 11.30 102.0 13.90 128.0 0.0 0
113.00 ATHN1429H113 18.10 0.00 12.50 210.0 13.80 157.0 0.0 0
114.00 ATHN1401H114 14.70 -0.20 10.00 35.0 11.60 37.0 2.0 2
114.00 ATHN1408H114 15.00 0.00 10.40 122.0 11.60 106.0 0.0 0
114.00 ATHN1416H114 15.60 0.00 11.10 47.0 11.90 147.0 0.0 0
114.00 ATHN1422H114 16.60 0.00 11.60 88.0 12.50 179.0 0.0 0
114.00 ATHN1429H114 17.20 0.00 11.80 222.0 13.00 165.0 0.0 0
115.00 ATHN1401H115 13.90 0.00 8.90 68.0 10.60 42.0 0.0 0
115.00 ATHN1408H115 14.10 0.00 9.60 109.0 10.50 114.0 0.0 0
115.00 ATHN1416H115 18.00 3.40 10.20 49.0 11.10 139.0 100.0 105
115.00 ATHN1422H115 16.00 0.00 10.50 221.0 11.60 136.0 0.0 0
115.00 ATHN1429H115 16.40 0.00 11.40 20.0 12.20 176.0 0.0 0
116.00 ATHN1401H116 12.90 0.00 7.90 63.0 10.60 122.0 0.0 0
116.00 ATHN1408H116 13.20 0.00 8.80 34.0 9.60 120.0 0.0 0
116.00 ATHN1416H116 9.72 -3.78 9.40 81.0 10.30 167.0 3.0 3
116.00 ATHN1422H116 15.10 0.00 10.00 99.0 10.80 142.0 0.0 0
116.00 ATHN1429H116 15.50 0.00 10.30 222.0 11.40 166.0 0.0 0
117.00 ATHN1401H117 12.10 0.00 6.70 97.0 9.60 67.0 0.0 0
117.00 ATHN1408H117 10.80 -1.40 7.90 34.0 8.70 118.0 10.0 10
117.00 ATHN1416H117 13.80 0.00 8.60 96.0 9.50 176.0 0.0 0
117.00 ATHN1422H117 14.20 0.00 9.30 73.0 10.10 151.0 0.0 0
117.00 ATHN1429H117 14.70 0.00 9.60 224.0 10.70 181.0 0.0 0
118.00 ATHN1401H118 12.00 0.00 6.00 55.0 8.60 88.0 0.0 0
118.00 ATHN1408H118 12.30 0.00 7.10 49.0 7.90 128.0 10.0 10
118.00 ATHN1416H118 12.90 0.00 7.90 48.0 8.70 169.0 0.0 0
118.00 ATHN1422H118 13.40 0.00 8.60 43.0 9.30 154.0 0.0 0
118.00 ATHN1429H118 13.80 0.00 8.90 230.0 9.90 143.0 0.0 0
119.00 ATHN1401H119 10.90 0.00 4.60 196.0 7.70 192.0 0.0 0
119.00 ATHN1408H119 10.30 0.00 6.30 49.0 7.10 135.0 0.0 0
119.00 ATHN1416H119 8.40 -3.60 7.10 108.0 7.90 174.0 2.0 2
119.00 ATHN1422H119 12.50 0.00 7.90 48.0 8.60 180.0 0.0 0
119.00 ATHN1429H119 13.00 0.00 8.20 260.0 9.20 164.0 0.0 0
120.00 ATHN1401H120 8.14 -1.86 3.90 148.0 5.80 188.0 2.0 2
120.00 ATHN1408H120 10.90 0.40 5.60 44.0 6.30 139.0 1.0 1
120.00 ATHN1416H120 15.20 0.00 6.50 81.0 7.20 175.0 1.0 91
120.00 ATHN1422H120 11.70 0.00 7.20 49.0 7.90 181.0 0.0 0
120.00 ATHN1429H120 12.20 0.00 7.90 49.0 8.60 215.0 0.0 0
121.00 ATHN1401H121 9.00 0.00 3.40 48.0 4.20 116.0 0.0 0
121.00 ATHN1408H121 9.70 0.00 4.90 51.0 5.70 233.0 0.0 0
121.00 ATHN1416H121 6.90 -3.40 5.80 136.0 6.50 226.0 1.0 1
121.00 ATHN1422H121 7.10 -3.80 6.60 176.0 7.30 207.0 7.0 7
121.00 ATHN1429H121 11.50 0.00 7.30 52.0 7.90 174.0 0.0 0
122.00 ATHN1401H122 12.40 4.40 2.60 48.0 3.40 193.0 2.0 3
122.00 ATHN1408H122 8.90 0.00 4.30 115.0 5.00 193.0 0.0 0
122.00 ATHN1416H122 9.50 0.00 5.20 128.0 5.80 249.0 0.0 0
122.00 ATHN1422H122 10.10 0.00 6.10 86.0 6.80 237.0 0.0 0
122.00 ATHN1429H122 10.70 0.00 6.70 49.0 7.30 191.0 0.0 0
123.00 ATHN1401H123 8.60 2.90 1.95 31.0 2.60 171.0 10.0 16
123.00 ATHN1408H123 9.50 1.50 3.70 102.0 4.30 201.0 1.0 1
123.00 ATHN1416H123 7.30 -1.40 4.60 162.0 5.20 261.0 2.0 2
123.00 ATHN1422H123 9.40 0.00 5.50 92.0 6.10 217.0 0.0 0
123.00 ATHN1429H123 10.00 0.00 6.20 31.0 6.70 196.0 0.0 0
124.00 ATHN1401H124 1.80 -4.40 1.35 20.0 1.80 186.0 25.0 2
124.00 ATHN1408H124 7.20 0.00 3.10 20.0 3.60 199.0 0.0 0
124.00 ATHN1416H124 8.10 0.10 4.10 113.0 4.70 269.0 1.0 9
124.00 ATHN1422H124 8.70 0.00 4.70 296.0 5.50 218.0 0.0 0
124.00 ATHN1429H124 9.30 0.00 5.60 68.0 6.20 292.0 0.0 0
125.00 ATHN1401H125 9.00 0.00 0.90 20.0 1.20 268.0 1.0 20
125.00 ATHN1408H125 3.10 -3.30 2.60 50.0 3.10 220.0 7.0 1
125.00 ATHN1416H125 4.10 -3.70 3.60 126.0 4.10 233.0 24.0 36
125.00 ATHN1422H125 8.00 0.00 4.20 228.0 4.90 215.0 0.0 0
125.00 ATHN1429H125 8.60 0.00 5.10 71.0 5.70 307.0 0.0 0
126.00 ATHN1401H126 0.75 -3.85 0.50 31.0 0.80 230.0 3.0 12
126.00 ATHN1408H126 2.50 -3.20 2.15 69.0 2.55 224.0 6.0 0
126.00 ATHN1416H126 3.90 -2.70 3.20 38.0 3.60 96.0 1.0 0
126.00 ATHN1422H126 7.30 0.00 4.00 20.0 4.40 220.0 0.0 0
126.00 ATHN1429H126 8.00 0.00 4.70 31.0 5.20 313.0 0.0 0
127.00 ATHN1401H127 8.00 4.30 0.25 67.0 0.45 209.0 30.0 31
127.00 ATHN1408H127 2.80 -2.20 1.80 31.0 2.15 241.0 1.0 20
127.00 ATHN1416H127 4.10 -1.80 2.75 47.0 3.20 296.0 1.0 34
127.00 ATHN1422H127 6.70 0.00 3.30 249.0 4.00 233.0 0.0 0
127.00 ATHN1429H127 7.40 0.00 4.20 66.0 4.70 309.0 0.0 0
128.00 ATHN1401H128 1.70 -1.30 0.15 20.0 0.25 143.0 4.0 32
128.00 ATHN1408H128 3.00 -1.30 1.45 55.0 1.80 258.0 5.0 0
128.00 ATHN1416H128 3.30 -2.10 2.40 36.0 2.80 88.0 69.0 0
128.00 ATHN1422H128 6.20 0.00 2.90 257.0 3.60 240.0 0.0 0
128.00 ATHN1429H128 9.20 2.30 3.80 69.0 4.30 308.0 1.0 1
129.00 ATHN1401H129 0.75 -1.75 0.05 68.0 0.25 211.0 1.0 13
129.00 ATHN1408H129 4.40 0.00 1.15 48.0 1.45 257.0 1.0 3
129.00 ATHN1416H129 6.60 1.80 2.05 50.0 2.40 93.0 1.0 18
129.00 ATHN1422H129 3.30 -2.60 2.80 32.0 3.20 64.0 1.0 3
129.00 ATHN1429H129 6.20 0.00 3.40 66.0 3.90 328.0 0.0 0
130.00 ATHN1401H130 2.04 0.00 0.05 41.0 0.25 203.0 5.0 45
130.00 ATHN1408H130 1.15 -2.05 0.90 35.0 1.15 225.0 1.0 29
130.00 ATHN1416H130 2.45 -2.18 1.75 57.0 2.05 63.0 12.0 151
130.00 ATHN1422H130 3.90 -1.10 2.45 53.0 2.80 254.0 1.0 1
130.00 ATHN1429H130 3.70 -2.10 3.10 34.0 3.50 339.0 1.0 2
131.00 ATHN1401H131 0.30 -1.00 0.05 38.0 0.25 203.0 10.0 3
131.00 ATHN1408H131 1.00 -2.00 0.70 86.0 0.95 221.0 15.0 5
131.00 ATHN1416H131 1.99 -3.13 1.50 44.0 1.75 82.0 2.0 7
131.00 ATHN1422H131 3.30 -1.51 2.15 68.0 2.50 262.0 1.0 1
131.00 ATHN1429H131 2.55 -2.75 2.80 21.0 3.10 66.0 10.0 10
132.00 ATHN1401H132 2.40 1.50 0.05 30.0 0.05 2.0 2.0 8
132.00 ATHN1408H132 4.50 2.20 0.55 30.0 0.75 194.0 1.0 1
132.00 ATHN1416H132 2.30 -1.00 1.25 61.0 1.50 81.0 10.0 3
132.00 ATHN1422H132 4.00 0.00 1.90 33.0 2.20 264.0 0.0 0
132.00 ATHN1429H132 4.10 -0.60 2.45 77.0 2.85 368.0 8.0 0
133.00 ATHN1401H133 0.15 -1.15 0.05 20.0 0.25 170.0 2.0 11
133.00 ATHN1408H133 1.90 0.00 0.40 67.0 0.60 177.0 0.0 0
133.00 ATHN1416H133 1.50 -1.40 1.05 53.0 1.30 232.0 25.0 11
133.00 ATHN1422H133 5.00 1.40 1.65 33.0 1.95 248.0 1.0 1
133.00 ATHN1429H133 5.90 1.60 2.20 69.0 2.55 381.0 2.0 2
134.00 ATHN1401H134 0.05 -1.85 0.05 23.0 0.15 149.0 7.0 31
134.00 ATHN1408H134 1.80 0.00 0.30 68.0 0.45 130.0 1.0 2
134.00 ATHN1422H134 3.20 0.00 1.40 74.0 1.70 247.0 1.0 1
134.00 ATHN1429H134 3.40 -0.60 1.75 28.0 2.25 187.0 3.0 7
135.00 ATHN1401H135 0.11 -0.24 0.05 11.0 0.10 70.0 10.0 55
135.00 ATHN1408H135 1.80 0.00 0.25 30.0 0.35 125.0 1.0 15
135.00 ATHN1416H135 0.80 -1.45 0.75 20.0 0.85 12.0 14.0 744
135.00 ATHN1422H135 4.03 1.18 1.20 21.0 1.50 233.0 5.0 5
135.00 ATHN1429H135 1.95 -1.55 1.70 95.0 2.05 247.0 5.0 8
136.00 ATHN1401H136 0.45 0.00 0.10 242.0 0.20 136.0 3.0 13
136.00 ATHN1408H136 2.75 0.00 0.15 34.0 0.30 146.0 1.0 14
136.00 ATHN1422H136 2.50 0.00 1.05 62.0 1.30 211.0 0.0 0
136.00 ATHN1429H136 4.30 1.10 1.55 73.0 1.85 342.0 10.0 10
137.00 ATHN1401H137 0.35 0.30 0.05 117.0 0.20 156.0 20.0 29
137.00 ATHN1408H137 0.80 0.00 0.10 166.0 0.25 167.0 1.0 1
137.00 ATHN1422H137 2.20 0.00 0.90 65.0 1.15 211.0 0.0 0
137.00 ATHN1429H137 1.90 -0.95 1.35 69.0 1.65 53.0 1.0 8
138.00 ATHN1401H138 0.05 -0.07 0.05 1.0 0.10 69.0 1.0 29
138.00 ATHN1408H138 0.30 -0.30 0.10 31.0 0.25 196.0 1.0 31
138.00 ATHN1422H138 1.30 -0.65 0.75 59.0 1.00 205.0 3.0 3
138.00 ATHN1429H138 1.30 -1.25 1.20 66.0 1.45 43.0 4.0 19
139.00 ATHN1401H139 0.11 0.00 0.05 16.0 0.20 158.0 15.0 40
139.00 ATHN1408H139 0.45 0.00 0.05 83.0 0.25 200.0 0.0 0
139.00 ATHN1422H139 1.70 0.00 0.65 50.0 0.85 191.0 0.0 0
139.00 ATHN1429H139 2.25 0.00 1.00 10.0 1.30 208.0 0.0 0
140.00 ATHN1401H140 0.06 0.00 0.05 20.0 0.05 5.0 6.0 47
140.00 ATHN1408H140 0.13 -0.22 0.05 12.0 0.25 174.0 1.0 14
140.00 ATHN1416H140 0.32 -1.23 0.25 63.0 0.35 30.0 34.0 473
140.00 ATHN1422H140 2.40 0.90 0.55 33.0 0.75 177.0 1.0 2
140.00 ATHN1429H140 1.46 -0.54 0.90 49.0 1.15 295.0 4.0 10
141.00 ATHN1401H141 0.05 0.00 0.05 233.0 0.25 289.0 0.0 0
141.00 ATHN1408H141 1.00 0.75 0.05 7.0 0.25 175.0 4.0 4
141.00 ATHN1422H141 1.25 0.00 0.45 34.0 0.65 185.0 0.0 0
141.00 ATHN1429H141 1.75 0.00 0.55 10.0 1.00 232.0 0.0 0
142.00 ATHN1401H142 0.15 -0.10 0.05 14.0 0.25 286.0 1.0 1
142.00 ATHN1408H142 0.20 0.00 0.05 33.0 0.20 128.0 0.0 0
142.00 ATHN1422H142 1.10 0.00 0.15 32.0 0.55 170.0 0.0 0
142.00 ATHN1429H142 2.01 0.46 0.65 35.0 0.90 282.0 2.0 4
143.00 ATHN1401H143 0.10 -0.15 0.05 189.0 0.25 237.0 6.0 6
143.00 ATHN1408H143 0.35 0.20 0.05 32.0 0.25 274.0 1.0 12
143.00 ATHN1422H143 1.10 0.00 0.30 35.0 0.50 176.0 1.0 1
143.00 ATHN1429H143 1.05 -0.30 0.60 34.0 0.80 64.0 1.0 1
144.00 ATHN1401H144 0.10 -0.10 0.05 30.0 0.25 237.0 2.0 7
144.00 ATHN1408H144 0.05 -0.20 0.05 4.0 0.25 207.0 4.0 29
144.00 ATHN1422H144 0.70 -0.10 0.25 170.0 0.40 46.0 5.0 5
144.00 ATHN1429H144 2.05 0.85 0.50 35.0 0.70 251.0 1.0 1
145.00 ATHN1401H145 0.05 -0.20 0.05 22.0 0.25 234.0 14.0 27
145.00 ATHN1408H145 0.30 0.00 0.05 161.0 0.25 205.0 20.0 51
145.00 ATHN1416H145 0.25 -0.33 0.05 169.0 0.25 168.0 42.0 588
145.00 ATHN1422H145 0.85 0.15 0.20 185.0 0.35 43.0 10.0 26
145.00 ATHN1429H145 1.80 0.75 0.45 20.0 0.60 271.0 6.0 159
146.00 ATHN1401H146 0.05 -0.15 0.05 13.0 0.25 237.0 7.0 9
146.00 ATHN1408H146 0.55 0.50 0.05 49.0 0.25 183.0 18.0 18
146.00 ATHN1422H146 0.55 0.00 0.15 184.0 0.35 183.0 0.0 0
147.00 ATHN1401H147 0.20 0.00 0.00 0.0 0.25 179.0 0.0 0
147.00 ATHN1422H147 2.05 1.60 0.10 157.0 0.30 157.0 9.0 9
148.00 ATHN1401H148 0.20 0.00 0.00 0.0 0.25 175.0 0.0 0
148.00 ATHN1422H148 0.65 0.00 0.10 162.0 0.25 163.0 1.0 1
149.00 ATHN1401H149 0.20 0.00 0.00 0.0 0.25 203.0 0.0 0
150.00 ATHN1401H150 0.10 -0.10 0.20 1.0 0.25 295.0 6.0 2
150.00 ATHN1408H150 0.25 0.00 0.05 84.0 0.25 183.0 0.0 0
150.00 ATHN1416H150 0.10 0.00 0.05 11.0 0.20 139.0 15.0 107
155.00 ATHN1401H155 0.10 -0.10 0.10 5.0 0.25 258.0 7.0 89
155.00 ATHN1408H155 0.20 0.00 0.00 0.0 0.25 138.0 0.0 0
155.00 ATHN1416H155 0.06 0.01 0.05 2.0 0.20 91.0 20.0 123
160.00 ATHN1401H160 0.28 0.08 0.20 11.0 0.25 277.0 4.0 5
160.00 ATHN1416H160 0.15 -0.10 0.10 3.0 0.25 144.0 9.0 60
165.00 ATHN1401H165 0.20 0.00 0.10 11.0 0.25 276.0 0.0 0
165.00 ATHN1416H165 0.18 -0.02 0.30 15.0 0.25 172.0 5.0 5
170.00 ATHN1401H170 0.20 0.00 0.00 0.0 0.25 201.0 0.0 0
170.00 ATHN1416H170 0.30 0.10 0.15 16.0 0.25 147.0 1.0 6
175.00 ATHN1416H175 0.08 -0.12 0.10 16.0 0.25 169.0 5.0 12
180.00 ATHN1416H180 0.30 0.05 0.05 24.0 0.25 136.0 4.0 36
185.00 ATHN1416H185 0.20 0.00 0.00 0.0 0.25 125.0 0.0 0

Put Options: ATHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 ATHN1416T65 0.25 0.00 0.05 11.0 1.70 124.0 0.0 0
70.00 ATHN1416T70 0.15 0.00 0.05 11.0 0.15 109.0 0.0 0
75.00 ATHN1416T75 0.15 0.00 0.05 31.0 0.15 108.0 0.0 0
80.00 ATHN1416T80 0.10 -0.10 0.05 100.0 0.20 142.0 2.0 2
85.00 ATHN1416T85 0.20 0.00 0.05 36.0 0.25 153.0 10.0 10
90.00 ATHN1401T90 0.23 0.03 0.05 21.0 0.25 277.0 3.0 1
90.00 ATHN1416T90 0.15 0.05 0.10 500.0 0.15 41.0 500.0 473
95.00 ATHN1401T95 0.28 0.08 0.05 16.0 0.25 270.0 6.0 2
95.00 ATHN1408T95 0.20 0.00 0.05 13.0 0.25 175.0 0.0 0
95.00 ATHN1416T95 0.05 -0.05 0.05 3.0 0.10 8.0 1.0 159
100.00 ATHN1401T100 0.15 -0.05 0.05 77.0 0.25 268.0 11.0 18
100.00 ATHN1408T100 0.20 0.00 0.05 87.0 0.25 214.0 0.0 0
100.00 ATHN1416T100 0.15 -0.05 0.10 122.0 0.20 21.0 50.0 218
105.00 ATHN1401T105 0.17 -0.03 0.05 21.0 0.25 275.0 3.0 5
105.00 ATHN1408T105 0.20 0.00 0.05 49.0 0.25 269.0 0.0 0
105.00 ATHN1416T105 0.10 0.05 0.15 145.0 0.25 15.0 7.0 90
108.00 ATHN1429T108 0.47 0.02 0.90 154.0 1.10 139.0 2.0 20
109.00 ATHN1429T109 0.50 0.00 0.95 298.0 1.25 12.0 0.0 0
110.00 ATHN1401T110 0.18 -0.02 0.05 4.0 0.25 152.0 5.0 99
110.00 ATHN1408T110 0.10 -0.15 0.10 182.0 0.25 141.0 20.0 20
110.00 ATHN1416T110 0.15 0.00 0.40 185.0 0.60 84.0 2.0 224
110.00 ATHN1429T110 0.65 0.10 1.10 299.0 1.35 20.0 33.0 32
111.00 ATHN1401T111 0.10 -0.10 0.05 1.0 0.25 151.0 1.0 1
111.00 ATHN1408T111 1.10 0.85 0.15 159.0 0.30 171.0 3.0 3
111.00 ATHN1429T111 0.60 0.00 1.25 231.0 1.50 31.0 0.0 0
112.00 ATHN1401T112 0.63 0.43 0.05 31.0 0.20 133.0 60.0 71
112.00 ATHN1408T112 0.15 0.10 0.20 173.0 0.35 174.0 8.0 8
112.00 ATHN1429T112 0.75 0.00 1.40 72.0 1.65 7.0 12.0 23
113.00 ATHN1401T113 0.20 0.00 0.05 31.0 0.20 133.0 0.0 0
113.00 ATHN1408T113 0.05 0.00 0.25 161.0 0.45 22.0 0.0 0
113.00 ATHN1429T113 0.88 0.08 1.60 322.0 1.90 12.0 10.0 21
114.00 ATHN1401T114 0.40 0.20 0.05 145.0 0.20 141.0 1.0 11
114.00 ATHN1408T114 0.10 0.00 0.30 191.0 0.50 169.0 0.0 0
114.00 ATHN1416T114 0.59 0.29 0.80 203.0 1.00 41.0 2.0 2
114.00 ATHN1422T114 1.70 1.10 1.30 154.0 1.55 31.0 23.0 31
114.00 ATHN1429T114 0.90 0.00 1.75 340.0 2.10 208.0 0.0 0
115.00 ATHN1401T115 0.21 0.12 0.05 11.0 0.20 127.0 5.0 16
115.00 ATHN1408T115 0.30 0.20 0.40 83.0 0.55 8.0 1.0 16
115.00 ATHN1416T115 1.00 0.70 0.95 75.0 1.10 7.0 317.0 935
115.00 ATHN1422T115 1.80 1.10 1.55 53.0 1.75 164.0 4.0 4
115.00 ATHN1429T115 1.40 0.40 2.00 130.0 2.30 32.0 6.0 16
116.00 ATHN1401T116 1.20 1.00 0.05 150.0 0.20 161.0 5.0 3
116.00 ATHN1408T116 0.18 0.03 0.50 208.0 0.70 168.0 3.0 17
116.00 ATHN1416T116 0.40 0.00 1.10 233.0 1.30 23.0 3.0 12
116.00 ATHN1422T116 1.65 0.85 1.70 53.0 2.00 212.0 1.0 2
116.00 ATHN1429T116 3.46 2.31 2.25 93.0 2.55 30.0 4.0 2
117.00 ATHN1401T117 4.81 4.61 0.05 160.0 0.20 161.0 2.0 2
117.00 ATHN1408T117 1.83 1.68 0.70 22.0 0.85 21.0 9.0 6
117.00 ATHN1416T117 0.47 0.00 1.25 266.0 1.50 51.0 1.0 15
117.00 ATHN1422T117 1.55 0.65 1.90 259.0 2.25 231.0 1.0 12
117.00 ATHN1429T117 1.30 0.00 2.45 382.0 2.85 224.0 0.0 0
118.00 ATHN1401T118 0.25 0.05 0.05 33.0 0.25 202.0 1.0 1
118.00 ATHN1408T118 3.55 3.35 0.80 93.0 1.05 212.0 15.0 15
118.00 ATHN1416T118 0.52 0.00 1.50 249.0 1.80 21.0 3.0 46
118.00 ATHN1422T118 4.40 3.40 2.15 263.0 2.50 212.0 2.0 2
118.00 ATHN1429T118 1.45 0.00 2.75 393.0 3.20 248.0 0.0 0
119.00 ATHN1401T119 0.07 -0.03 0.05 31.0 0.25 190.0 10.0 14
119.00 ATHN1408T119 1.05 0.80 0.95 247.0 1.25 31.0 1.0 2
119.00 ATHN1416T119 0.70 0.00 1.75 400.0 2.05 35.0 0.0 0
119.00 ATHN1422T119 1.75 0.60 2.45 275.0 2.85 250.0 35.0 35
119.00 ATHN1429T119 1.60 0.00 3.00 405.0 3.50 224.0 0.0 0
120.00 ATHN1401T120 0.13 0.00 0.05 204.0 0.25 171.0 4.0 15
120.00 ATHN1408T120 0.80 0.45 1.20 242.0 1.50 225.0 1.0 37
120.00 ATHN1416T120 2.10 1.30 2.00 427.0 2.40 234.0 89.0 238
120.00 ATHN1422T120 2.45 0.95 2.90 33.0 3.20 243.0 1.0 38
120.00 ATHN1429T120 5.80 4.00 3.40 76.0 3.80 21.0 10.0 10
121.00 ATHN1401T121 0.23 -0.02 0.15 48.0 0.30 140.0 2.0 2
121.00 ATHN1408T121 0.73 0.33 1.45 268.0 1.80 238.0 1.0 1
121.00 ATHN1416T121 0.95 0.00 2.50 35.0 2.70 9.0 0.0 0
121.00 ATHN1422T121 1.50 0.00 3.10 262.0 3.60 245.0 0.0 0
121.00 ATHN1429T121 2.05 0.00 3.70 268.0 4.20 252.0 0.0 0
122.00 ATHN1401T122 0.19 -0.06 0.25 50.0 0.50 212.0 12.0 18
122.00 ATHN1408T122 1.00 0.45 1.90 42.0 2.15 42.0 40.0 22
122.00 ATHN1416T122 1.25 0.10 2.70 405.0 3.10 32.0 10.0 14
122.00 ATHN1422T122 1.70 0.00 3.40 415.0 4.00 223.0 0.0 0
122.00 ATHN1429T122 2.25 0.00 4.10 250.0 4.60 42.0 0.0 0
123.00 ATHN1401T123 0.24 0.19 0.45 87.0 0.70 2.0 10.0 13
123.00 ATHN1408T123 0.76 0.00 2.10 247.0 2.55 214.0 50.0 38
123.00 ATHN1416T123 2.50 1.20 3.10 436.0 3.50 21.0 1.0 1
123.00 ATHN1422T123 1.95 0.00 3.90 251.0 4.40 216.0 0.0 0
123.00 ATHN1429T123 2.50 0.00 4.50 111.0 5.00 22.0 0.0 0
124.00 ATHN1401T124 1.20 1.10 0.85 85.0 1.15 31.0 335.0 20
124.00 ATHN1408T124 0.80 0.00 2.50 239.0 3.10 234.0 0.0 0
124.00 ATHN1416T124 2.65 1.10 3.50 430.0 4.00 59.0 3.0 3
124.00 ATHN1422T124 2.20 0.00 4.30 254.0 4.90 211.0 0.0 0
124.00 ATHN1429T124 2.80 0.00 5.00 114.0 5.50 53.0 0.0 0
125.00 ATHN1401T125 0.95 0.82 1.30 21.0 1.60 21.0 16.0 38
125.00 ATHN1408T125 1.00 0.00 2.95 224.0 3.50 31.0 10.0 14
125.00 ATHN1416T125 3.60 1.75 4.00 408.0 4.50 47.0 60.0 162
125.00 ATHN1422T125 7.40 4.90 5.00 60.0 5.40 194.0 1.0 1
125.00 ATHN1429T125 3.10 0.00 5.50 96.0 6.00 52.0 0.0 0
126.00 ATHN1401T126 2.00 1.70 1.75 83.0 2.25 55.0 43.0 10
126.00 ATHN1408T126 3.15 2.40 3.50 200.0 4.10 176.0 4.0 7
126.00 ATHN1416T126 2.10 0.00 4.60 285.0 5.10 21.0 0.0 0
126.00 ATHN1422T126 2.80 0.00 5.30 235.0 5.90 31.0 0.0 0
126.00 ATHN1429T126 2.75 0.00 6.00 105.0 6.50 32.0 7.0 17
127.00 ATHN1401T127 1.40 1.05 2.30 128.0 2.95 30.0 5.0 21
127.00 ATHN1408T127 1.40 -0.10 4.00 202.0 4.70 31.0 10.0 13
127.00 ATHN1416T127 5.05 2.65 5.00 376.0 5.60 31.0 5.0 1
127.00 ATHN1422T127 2.75 -0.45 5.80 239.0 6.50 171.0 7.0 7
127.00 ATHN1429T127 3.80 0.00 6.50 240.0 7.10 77.0 0.0 0
128.00 ATHN1401T128 2.95 2.30 3.10 221.0 4.10 42.0 11.0 19
128.00 ATHN1408T128 3.75 1.62 4.60 247.0 5.40 140.0 1.0 40
128.00 ATHN1416T128 2.85 0.00 5.60 369.0 6.30 62.0 5.0 5
128.00 ATHN1422T128 3.50 0.00 6.40 227.0 7.10 31.0 0.0 0
128.00 ATHN1429T128 4.20 0.00 7.20 94.0 7.70 41.0 0.0 0
129.00 ATHN1401T129 1.05 0.13 4.00 195.0 5.50 198.0 17.0 31
129.00 ATHN1408T129 3.90 1.75 5.30 246.0 6.10 31.0 8.0 0
129.00 ATHN1416T129 3.10 0.00 6.20 327.0 7.00 210.0 0.0 0
129.00 ATHN1422T129 3.90 0.00 7.00 150.0 7.60 38.0 0.0 0
129.00 ATHN1429T129 5.78 1.18 7.70 64.0 8.30 182.0 2.0 2
130.00 ATHN1401T130 3.75 2.40 3.70 225.0 6.40 144.0 1.0 21
130.00 ATHN1408T130 5.25 2.65 6.00 242.0 6.90 121.0 11.0 5
130.00 ATHN1416T130 7.30 4.80 6.90 273.0 7.70 138.0 23.0 99
130.00 ATHN1422T130 4.40 0.00 7.60 234.0 8.30 31.0 0.0 0
130.00 ATHN1429T130 5.10 0.00 8.30 123.0 8.90 33.0 0.0 0
131.00 ATHN1401T131 1.85 0.00 4.50 142.0 7.70 89.0 2.0 32
131.00 ATHN1408T131 3.00 0.00 6.80 224.0 7.90 162.0 0.0 0
131.00 ATHN1416T131 4.00 0.00 7.60 268.0 8.40 54.0 0.0 0
131.00 ATHN1422T131 9.40 4.50 8.30 207.0 9.00 39.0 5.0 5
131.00 ATHN1429T131 5.60 0.00 9.00 103.0 9.60 44.0 0.0 0
132.00 ATHN1401T132 5.90 3.60 5.40 142.0 8.70 67.0 3.0 10
132.00 ATHN1408T132 3.50 0.00 7.60 183.0 8.40 27.0 0.0 0
132.00 ATHN1416T132 7.30 2.70 8.30 277.0 9.20 83.0 1.0 2
132.00 ATHN1422T132 9.90 4.60 9.00 102.0 9.70 42.0 5.0 5
132.00 ATHN1429T132 6.10 0.00 9.70 96.0 10.30 43.0 0.0 0
133.00 ATHN1401T133 6.00 3.20 6.40 142.0 9.50 75.0 1.0 13
133.00 ATHN1408T133 3.55 -0.65 8.40 229.0 9.30 23.0 2.0 3
133.00 ATHN1416T133 5.80 0.70 9.10 268.0 9.90 31.0 3.0 26
133.00 ATHN1422T133 5.90 0.00 9.80 115.0 10.50 171.0 0.0 0
133.00 ATHN1429T133 6.50 -0.10 10.40 65.0 11.00 56.0 2.0 2
134.00 ATHN1401T134 13.21 9.81 7.40 144.0 10.60 92.0 2.0 2
134.00 ATHN1408T134 3.70 0.00 9.20 118.0 10.10 57.0 1.0 1
134.00 ATHN1422T134 6.50 0.00 10.50 200.0 11.30 39.0 0.0 0
134.00 ATHN1429T134 6.10 -1.10 11.10 86.0 11.70 32.0 4.0 4
135.00 ATHN1401T135 6.30 2.10 8.40 136.0 11.40 17.0 2.0 8
135.00 ATHN1408T135 5.40 0.00 9.70 176.0 11.50 119.0 0.0 0
135.00 ATHN1416T135 10.27 5.92 10.70 240.0 11.60 31.0 2.0 14
135.00 ATHN1422T135 7.10 0.00 11.30 256.0 12.20 31.0 0.0 0
135.00 ATHN1429T135 7.10 -0.70 11.80 260.0 12.70 61.0 4.0 4
136.00 ATHN1401T136 3.70 -1.10 9.60 59.0 12.50 25.0 1.0 1
136.00 ATHN1408T136 6.10 0.00 9.60 180.0 13.00 142.0 0.0 0
136.00 ATHN1422T136 7.70 0.00 12.10 259.0 13.00 42.0 0.0 0
136.00 ATHN1429T136 8.40 0.00 12.60 254.0 13.50 56.0 0.0 0
137.00 ATHN1401T137 10.70 5.60 10.40 64.0 13.20 25.0 1.0 1
137.00 ATHN1408T137 6.80 0.00 10.60 168.0 13.80 106.0 0.0 0
137.00 ATHN1422T137 8.40 0.00 12.90 257.0 13.90 126.0 0.0 0
137.00 ATHN1429T137 9.00 0.00 13.40 255.0 14.30 63.0 0.0 0
138.00 ATHN1401T138 5.30 0.00 11.60 59.0 14.80 41.0 0.0 0
138.00 ATHN1408T138 7.60 0.00 11.50 120.0 15.20 108.0 0.0 0
138.00 ATHN1422T138 9.10 0.00 13.80 248.0 14.80 132.0 0.0 0
138.00 ATHN1429T138 9.70 0.00 14.20 242.0 15.10 60.0 0.0 0
139.00 ATHN1401T139 6.30 0.00 12.60 59.0 15.40 25.0 0.0 0
139.00 ATHN1408T139 8.50 0.00 12.50 108.0 16.00 74.0 0.0 0
139.00 ATHN1422T139 9.80 0.00 14.60 240.0 15.60 64.0 0.0 0
139.00 ATHN1429T139 10.40 0.00 15.10 238.0 16.00 55.0 0.0 0
140.00 ATHN1401T140 9.50 2.40 13.40 62.0 16.30 25.0 2.0 2
140.00 ATHN1408T140 9.30 0.00 13.40 109.0 17.20 76.0 0.0 0
140.00 ATHN1416T140 17.80 7.80 13.70 141.0 16.50 61.0 10.0 10
140.00 ATHN1422T140 10.60 0.00 15.50 238.0 16.60 119.0 0.0 0
140.00 ATHN1429T140 11.10 0.00 16.00 223.0 16.90 147.0 0.0 0
141.00 ATHN1401T141 8.20 0.00 14.60 59.0 17.50 25.0 0.0 0
141.00 ATHN1408T141 9.90 0.00 14.40 116.0 17.20 42.0 0.0 0
141.00 ATHN1422T141 11.30 0.00 16.40 161.0 17.50 44.0 0.0 0
141.00 ATHN1429T141 11.90 0.00 16.80 222.0 17.80 169.0 0.0 0
142.00 ATHN1401T142 9.20 0.00 15.60 69.0 18.40 25.0 0.0 0
142.00 ATHN1408T142 9.40 0.00 15.50 102.0 19.10 75.0 0.0 0
142.00 ATHN1422T142 12.10 0.00 16.10 175.0 18.90 114.0 0.0 0
142.00 ATHN1429T142 12.60 0.00 17.70 221.0 18.70 126.0 0.0 0
143.00 ATHN1401T143 10.20 0.00 16.60 63.0 19.80 41.0 0.0 0
143.00 ATHN1408T143 10.30 0.00 16.50 104.0 20.20 94.0 0.0 0
143.00 ATHN1422T143 13.00 0.00 16.80 175.0 19.50 67.0 0.0 0
143.00 ATHN1429T143 13.50 0.00 18.60 215.0 19.60 121.0 0.0 0
144.00 ATHN1401T144 11.20 0.00 17.40 64.0 21.10 44.0 0.0 0
144.00 ATHN1408T144 11.20 0.00 17.30 117.0 20.50 53.0 0.0 0
144.00 ATHN1422T144 13.80 0.00 17.70 171.0 20.40 61.0 0.0 0
144.00 ATHN1429T144 14.20 0.00 19.20 162.0 20.50 33.0 0.0 0
145.00 ATHN1401T145 12.30 0.00 18.40 59.0 21.80 41.0 0.0 0
145.00 ATHN1408T145 12.20 0.00 18.40 104.0 22.20 83.0 0.0 0
145.00 ATHN1416T145 18.20 4.80 18.70 91.0 22.20 67.0 1.0 1
145.00 ATHN1422T145 14.70 0.00 18.60 175.0 21.70 105.0 0.0 0
145.00 ATHN1429T145 15.10 0.00 18.90 150.0 22.00 148.0 0.0 0
146.00 ATHN1401T146 13.10 0.00 19.60 64.0 22.20 25.0 0.0 0
146.00 ATHN1408T146 13.20 0.00 19.50 61.0 22.90 41.0 0.0 0
146.00 ATHN1422T146 15.60 0.00 19.60 93.0 22.30 40.0 0.0 0
147.00 ATHN1401T147 14.10 0.00 20.60 63.0 23.80 41.0 0.0 0
147.00 ATHN1422T147 16.40 0.00 20.50 87.0 23.30 42.0 0.0 0
148.00 ATHN1401T148 15.10 0.00 21.50 59.0 24.80 41.0 0.0 0
148.00 ATHN1422T148 15.60 0.00 21.40 93.0 24.30 32.0 0.0 0
149.00 ATHN1401T149 16.10 0.00 22.40 33.0 26.10 24.0 0.0 0
150.00 ATHN1401T150 17.20 0.00 23.40 33.0 27.00 24.0 0.0 0
150.00 ATHN1408T150 17.10 0.00 23.40 32.0 27.10 43.0 0.0 0
150.00 ATHN1416T150 17.30 0.00 23.50 76.0 26.50 21.0 0.0 0
155.00 ATHN1401T155 22.20 0.00 28.40 33.0 32.20 24.0 0.0 0
155.00 ATHN1408T155 22.10 0.00 28.40 32.0 32.10 24.0 0.0 0
155.00 ATHN1416T155 22.20 0.00 28.40 84.0 31.10 21.0 0.0 0
160.00 ATHN1401T160 27.20 0.00 33.40 33.0 37.00 24.0 0.0 0
160.00 ATHN1416T160 27.20 0.00 33.40 32.0 36.80 24.0 0.0 0
165.00 ATHN1401T165 32.20 0.00 38.40 33.0 42.20 24.0 0.0 0
165.00 ATHN1416T165 32.30 0.00 38.40 32.0 42.00 24.0 0.0 0
170.00 ATHN1401T170 37.30 0.00 43.40 33.0 46.70 24.0 0.0 0
170.00 ATHN1416T170 37.30 0.00 43.40 32.0 47.00 24.0 0.0 0
175.00 ATHN1416T175 42.30 0.00 48.40 32.0 51.80 24.0 0.0 0
180.00 ATHN1416T180 47.20 0.00 53.40 32.0 57.20 24.0 0.0 0
185.00 ATHN1416T185 52.10 0.00 58.40 32.0 61.90 24.0 0.0 0
Trading Center