$117.26 -1.94 (-1.63%) Athenahealth Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 117.26
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -1.94 (-1.63%)
Prev Close: 119.20
Open: 119.64
Bid: 117.24
Ask: 117.26
Options:

Call Options: ATHN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ATHN1428K90 27.80 0.00 24.90 1.0 29.60 1.0 0.0 0
95.00 ATHN1428K95 23.40 0.00 19.90 1.0 24.50 1.0 0.0 0
99.00 ATHN1428K99 18.30 0.00 16.00 6.0 20.30 9.0 0.0 0
100.00 ATHN1428K100 17.40 0.00 14.80 11.0 19.20 11.0 0.0 0
101.00 ATHN1428K101 16.30 0.00 14.90 8.0 18.30 21.0 0.0 0
102.00 ATHN1428K102 15.30 0.00 14.00 32.0 17.70 31.0 0.0 0
103.00 ATHN1428K103 14.60 0.00 12.20 10.0 16.50 34.0 0.0 0
104.00 ATHN1428K104 13.80 0.00 12.10 23.0 15.30 34.0 0.0 0
105.00 ATHN1428K105 13.00 0.00 11.30 18.0 14.20 34.0 0.0 0
106.00 ATHN1428K106 12.50 0.00 10.40 22.0 13.30 34.0 0.0 0
107.00 ATHN1428K107 11.40 0.00 9.10 24.0 12.30 24.0 0.0 0
108.00 ATHN1428K108 10.70 0.00 8.20 24.0 11.30 26.0 0.0 0
109.00 ATHN1428K109 9.50 0.00 7.60 22.0 10.30 71.0 0.0 0
110.00 ATHN1428K110 6.81 -1.59 6.10 24.0 9.20 105.0 5.0 7
111.00 ATHN1428K111 7.70 0.00 5.50 47.0 8.30 86.0 0.0 0
112.00 ATHN1428K112 5.00 -1.70 4.60 61.0 7.20 79.0 5.0 5
113.00 ATHN1428K113 5.70 0.00 3.60 117.0 6.20 182.0 0.0 0
114.00 ATHN1428K114 10.30 5.50 2.80 104.0 3.60 14.0 2.0 5
115.00 ATHN1428K115 2.30 -1.80 2.20 42.0 2.60 53.0 5.0 14
116.00 ATHN1428K116 5.00 1.50 1.45 162.0 1.80 20.0 8.0 16
117.00 ATHN1428K117 3.50 1.00 0.75 180.0 1.10 233.0 2.0 23
118.00 ATHN1428K118 3.00 1.25 0.35 236.0 0.60 261.0 5.0 3
119.00 ATHN1428K119 7.90 6.50 0.15 58.0 0.35 75.0 2.0 6
120.00 ATHN1428K120 0.28 -0.52 0.05 46.0 0.25 84.0 11.0 24
121.00 ATHN1428K121 1.50 0.95 0.05 179.0 0.25 185.0 56.0 64
122.00 ATHN1428K122 0.80 0.55 0.05 128.0 0.25 129.0 10.0 14
123.00 ATHN1428K123 0.95 0.85 0.05 21.0 0.25 274.0 1.0 1
124.00 ATHN1428K124 0.22 0.00 0.05 106.0 0.25 275.0 7.0 28
125.00 ATHN1428K125 0.15 0.10 0.05 44.0 0.25 287.0 9.0 21
126.00 ATHN1428K126 0.12 0.00 0.05 31.0 0.25 285.0 7.0 12
127.00 ATHN1428K127 0.06 0.01 0.05 16.0 0.50 295.0 10.0 21
128.00 ATHN1428K128 0.10 -0.15 0.05 22.0 0.50 304.0 1.0 1
129.00 ATHN1428K129 0.75 0.50 0.05 85.0 0.35 284.0 22.0 60
130.00 ATHN1428K130 1.57 1.32 0.35 55.0 0.50 285.0 2.0 1
131.00 ATHN1428K131 1.00 0.75 0.20 185.0 0.50 287.0 1.0 1
132.00 ATHN1428K132 0.35 -0.15 0.15 38.0 0.50 290.0 2.0 27
133.00 ATHN1428K133 0.30 -0.20 0.10 57.0 0.50 307.0 10.0 10
134.00 ATHN1428K134 0.20 -0.30 0.05 147.0 0.50 303.0 1.0 16
135.00 ATHN1428K135 0.30 -0.20 0.05 52.0 0.50 290.0 6.0 26
136.00 ATHN1428K136 0.20 -0.30 0.05 124.0 0.50 291.0 3.0 13
137.00 ATHN1428K137 3.50 3.00 0.05 29.0 0.50 303.0 10.0 10
138.00 ATHN1428K138 0.30 -0.20 0.30 2.0 0.50 303.0 2.0 13
139.00 ATHN1428K139 0.25 -0.25 0.30 10.0 0.50 287.0 3.0 4
140.00 ATHN1428K140 0.30 -0.20 0.30 10.0 0.50 301.0 10.0 11
141.00 ATHN1428K141 0.15 -0.35 0.30 10.0 0.50 275.0 2.0 2
142.00 ATHN1428K142 0.15 -0.35 0.25 10.0 0.50 275.0 20.0 20
143.00 ATHN1428K143 2.00 1.50 0.25 10.0 0.50 306.0 4.0 4
145.00 ATHN1428K145 0.40 -0.05 0.20 10.0 0.50 291.0 1.0 10
150.00 ATHN1428K150 0.50 0.00 0.00 0.0 0.50 177.0 0.0 0
155.00 ATHN1428K155 0.50 0.00 0.00 0.0 0.50 177.0 0.0 0

Put Options: ATHN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 ATHN1428W90 0.50 0.00 0.05 54.0 0.50 301.0 0.0 0
95.00 ATHN1428W95 0.20 -0.20 0.05 95.0 0.50 281.0 1.0 6
99.00 ATHN1428W99 0.50 0.00 0.00 0.0 0.50 151.0 0.0 0
100.00 ATHN1428W100 0.50 0.00 0.05 10.0 0.50 303.0 0.0 0
101.00 ATHN1428W101 0.50 0.00 0.00 0.0 0.50 145.0 0.0 0
102.00 ATHN1428W102 0.50 0.00 0.00 0.0 0.50 148.0 0.0 0
103.00 ATHN1428W103 0.50 0.00 0.00 0.0 0.50 148.0 0.0 0
104.00 ATHN1428W104 0.50 0.00 0.00 0.0 0.50 148.0 0.0 0
105.00 ATHN1428W105 0.30 -0.20 0.05 15.0 0.45 282.0 1.0 1
106.00 ATHN1428W106 0.50 0.00 0.05 12.0 0.50 150.0 0.0 0
107.00 ATHN1428W107 0.50 0.00 0.05 30.0 0.50 150.0 0.0 0
108.00 ATHN1428W108 0.17 -0.33 0.05 161.0 0.50 150.0 10.0 10
109.00 ATHN1428W109 0.25 0.00 0.10 105.0 0.50 307.0 10.0 18
110.00 ATHN1428W110 0.10 0.00 0.10 9.0 0.50 303.0 25.0 20
111.00 ATHN1428W111 0.30 0.05 0.05 7.0 0.25 288.0 10.0 52
112.00 ATHN1428W112 4.30 4.05 0.05 10.0 0.25 282.0 5.0 9
113.00 ATHN1428W113 4.10 3.85 0.05 79.0 0.25 278.0 1.0 15
114.00 ATHN1428W114 0.20 0.15 0.05 31.0 0.25 128.0 5.0 47
115.00 ATHN1428W115 0.10 0.00 0.10 21.0 0.25 141.0 10.0 10
116.00 ATHN1428W116 0.30 0.03 0.30 6.0 0.40 2.0 6.0 105
117.00 ATHN1428W117 0.50 0.00 0.60 6.0 0.85 187.0 11.0 11
118.00 ATHN1428W118 0.85 0.20 1.10 63.0 1.45 138.0 1.0 22
119.00 ATHN1428W119 1.00 0.00 1.75 70.0 2.20 180.0 6.0 8
120.00 ATHN1428W120 3.70 2.20 2.65 16.0 3.30 70.0 8.0 16
121.00 ATHN1428W121 2.84 0.69 2.80 194.0 4.50 166.0 1.0 2
122.00 ATHN1428W122 3.04 0.00 2.90 93.0 5.50 51.0 2.0 23
123.00 ATHN1428W123 2.90 -0.80 3.90 84.0 6.50 49.0 1.0 5
124.00 ATHN1428W124 6.00 2.00 5.30 94.0 7.20 55.0 10.0 12
125.00 ATHN1428W125 8.59 4.29 5.70 51.0 8.50 61.0 4.0 5
126.00 ATHN1428W126 5.00 0.30 6.90 23.0 9.50 21.0 10.0 23
127.00 ATHN1428W127 4.90 -0.80 7.70 22.0 10.70 22.0 2.0 4
128.00 ATHN1428W128 6.70 0.00 8.60 22.0 11.70 22.0 0.0 0
129.00 ATHN1428W129 7.70 0.00 9.80 32.0 12.30 48.0 0.0 0
130.00 ATHN1428W130 6.60 -2.10 10.90 32.0 13.30 64.0 7.0 7
131.00 ATHN1428W131 8.20 -1.50 11.70 22.0 14.80 22.0 1.0 1
132.00 ATHN1428W132 10.80 0.00 12.90 11.0 16.40 32.0 0.0 0
133.00 ATHN1428W133 11.70 0.00 13.50 31.0 16.30 11.0 0.0 0
134.00 ATHN1428W134 12.70 0.00 14.30 31.0 18.00 32.0 0.0 0
135.00 ATHN1428W135 13.70 0.00 16.20 1.0 19.80 1.0 0.0 0
136.00 ATHN1428W136 14.70 0.00 16.80 11.0 20.60 22.0 0.0 0
137.00 ATHN1428W137 15.70 0.00 17.50 21.0 22.20 33.0 0.0 0
138.00 ATHN1428W138 16.20 0.00 18.70 1.0 22.70 1.0 0.0 0
139.00 ATHN1428W139 17.00 0.00 19.60 1.0 24.00 1.0 0.0 0
140.00 ATHN1428W140 18.40 0.00 20.80 1.0 23.40 10.0 0.0 0
141.00 ATHN1428W141 19.20 0.00 21.80 1.0 24.40 10.0 0.0 0
142.00 ATHN1428W142 20.50 0.00 22.80 1.0 26.00 11.0 0.0 0
143.00 ATHN1428W143 21.50 0.00 23.50 11.0 26.40 89.0 0.0 0
145.00 ATHN1428W145 23.50 0.00 25.70 1.0 30.20 2.0 0.0 0
150.00 ATHN1428W150 28.30 0.00 30.80 1.0 33.40 6.0 0.0 0
155.00 ATHN1428W155 33.40 0.00 35.80 1.0 40.00 10.0 0.0 0