Dow Up0.15% Nasdaq Up0.21%

athenahealth, Inc. (ATHN)

-NasdaqGS
128.23 Down 1.00(0.77%) 3:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
80.00ATHN140920C0008000032.80 0.0046.6050.4011
85.00ATHN140920C0008500031.28 0.0042.0045.7011
100.00ATHN140920C0010000032.88 0.0027.1029.5014384
105.00ATHN140920C0010500035.69 0.0023.0023.701192
110.00ATHN140920C0011000023.20 0.0018.0018.70164167
115.00ATHN140920C0011500018.00 0.0013.0013.7070490
120.00ATHN140920C001200009.00Down 4.808.108.70500575
125.00ATHN140920C001250005.20 0.003.504.00490
127.00ATHN140926C001270008.81 0.003.403.9011
130.00ATHN140920C001300001.00Down 0.500.650.9041163
130.00ATHN140926C001300002.65Down 2.551.952.3086
131.00ATHN140920C001310001.00 0.000.400.6075
131.00ATHN140926C001310002.38 0.001.651.9011
132.00ATHN140920C001320000.50Down 0.200.250.40325
133.00ATHN140920C001330000.20Down 0.400.150.2526130
133.00ATHN140926C001330007.23 0.001.051.302020
134.00ATHN140920C001340000.15Down 0.200.100.253131
135.00ATHN140920C001350000.30 0.000.100.15262,215
135.00ATHN140926C001350005.20 0.000.650.8001
136.00ATHN140920C001360000.35 0.00N/A0.25187156
136.00ATHN140926C001360001.13 0.000.500.651010
137.00ATHN140920C001370002.50 0.000.050.202021
137.00ATHN140926C001370000.70 0.000.350.5018
138.00ATHN140920C001380000.15 0.00N/A0.251060
138.00ATHN140926C001380001.05 0.000.250.40126
139.00ATHN140920C001390000.28 0.00N/A0.2510260
140.00ATHN140920C001400000.10 0.00N/A0.2030607
140.00ATHN140926C001400000.75 0.000.150.30328
141.00ATHN140920C001410001.35 0.00N/A0.25112111
142.00ATHN140920C001420000.45 0.00N/A0.252140
142.00ATHN140926C001420000.45 0.000.050.2502
143.00ATHN140920C001430002.55 0.00N/A0.252550
144.00ATHN140920C001440000.60 0.00N/A0.25118
145.00ATHN140920C001450000.05 0.00N/A0.251167
145.00ATHN140926C001450000.15 0.000.050.251311
147.00ATHN140920C001470000.15 0.00N/A0.302020
148.00ATHN140920C001480000.20 0.00N/A0.2544
148.00ATHN140926C001480000.29 0.00N/A0.2599
149.00ATHN140926C001490000.55 0.00N/A0.251111
150.00ATHN140920C001500000.09 0.00N/A0.10371,436
150.00ATHN140926C001500000.45 0.00N/A0.2547
155.00ATHN140920C001550000.26 0.00N/A0.2515291
155.00ATHN140926C001550000.15 0.00N/A0.25226
160.00ATHN140920C001600000.13 0.00N/A0.10574
160.00ATHN140926C001600000.23 0.00N/A0.301010
165.00ATHN140920C001650000.07 0.00N/A0.502093
170.00ATHN140920C001700000.25 0.00N/A0.253260
170.00ATHN140926C001700000.19 0.00N/A0.252838
175.00ATHN140920C001750000.15 0.00N/A0.30748
180.00ATHN140920C001800000.19 0.00N/A0.25345
185.00ATHN140920C001850000.63 0.00N/A0.25248
190.00ATHN140920C001900000.16 0.00N/A0.153156
195.00ATHN140920C001950000.13 0.00N/A0.50228
200.00ATHN140920C002000000.25 0.00N/A0.05452299
210.00ATHN140920C002100000.25 0.00N/A0.501013
220.00ATHN140920C002200000.05 0.00N/A0.255277
230.00ATHN140920C002300000.10 0.00N/A0.25545
240.00ATHN140920C002400000.05 0.00N/A0.25573
250.00ATHN140920C002500000.15 0.00N/A0.25133
260.00ATHN140920C002600000.35 0.00N/A0.90151
270.00ATHN140920C002700001.80 0.00N/A0.25954
280.00ATHN140920C002800000.25 0.00N/A0.501030
290.00ATHN140920C002900000.30 0.00N/A0.2511114
300.00ATHN140920C003000001.70 0.00N/A0.251019
Put OptionsExpire at close Saturday, September 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00ATHN140920P000500000.20 0.00N/A0.501010
60.00ATHN140920P000600000.16 0.00N/A0.50692
65.00ATHN140920P000650000.10 0.00N/A0.104078
70.00ATHN140920P000700000.05 0.00N/A0.05188
75.00ATHN140920P000750000.15 0.00N/A0.2530107
80.00ATHN140920P000800000.05 0.00N/A0.05299
85.00ATHN140920P000850000.05 0.00N/A0.103277
90.00ATHN140920P000900000.03 0.00N/A0.052114
95.00ATHN140920P000950000.10 0.00N/A0.2030180
100.00ATHN140920P001000000.05 0.00N/A0.052660
105.00ATHN140920P001050000.05 0.00N/A0.052190
110.00ATHN140920P001100000.05 0.00N/A0.101438
115.00ATHN140920P001150000.15 0.00N/A0.203251
116.00ATHN140920P001160000.09 0.00N/A0.2506
117.00ATHN140926P001170000.50 0.000.250.3555
120.00ATHN140920P001200000.10Down 0.110.050.25101,835
120.00ATHN140926P001200002.70 0.000.500.652020
121.00ATHN140920P001210000.22 0.00N/A0.253838
121.00ATHN140926P001210001.00 0.000.650.80718
122.00ATHN140920P001220000.20 0.000.050.252022
123.00ATHN140920P001230000.45 0.000.150.251029
123.00ATHN140926P001230003.80 0.001.001.201010
124.00ATHN140920P001240000.55 0.000.200.35212
124.00ATHN140926P001240001.85 0.001.201.451010
125.00ATHN140920P001250000.30Down 0.280.350.501324
126.00ATHN140920P001260000.70 0.000.550.702060
127.00ATHN140920P001270000.95Down 0.100.851.05209
128.00ATHN140920P001280001.31Up 0.161.201.502333
128.00ATHN140926P001280002.65 0.002.602.9544
129.00ATHN140920P001290001.20Down 1.051.702.00223
129.00ATHN140926P001290003.20 0.003.103.50611
130.00ATHN140920P001300002.50Up 0.202.252.659300
130.00ATHN140926P001300003.70 0.003.604.00313
131.00ATHN140920P001310001.00 0.002.953.4032
132.00ATHN140920P001320002.99 0.003.704.30635
132.00ATHN140926P001320004.64Down 0.164.905.4049
133.00ATHN140920P001330003.88 0.004.605.20310
133.00ATHN140926P001330005.80Up 0.875.606.10311
134.00ATHN140920P001340002.05 0.004.806.301516
134.00ATHN140926P001340006.30 0.006.306.9033
135.00ATHN140920P001350005.95Down 0.146.407.1020366
135.00ATHN140926P001350006.80Up 0.607.107.70233
136.00ATHN140920P001360001.15 0.005.908.2017
137.00ATHN140920P001370002.00 0.007.009.20419
137.00ATHN140926P001370008.75 0.008.809.40106
138.00ATHN140920P001380002.45 0.007.9010.20269
139.00ATHN140920P001390003.80 0.0010.3011.004200
139.00ATHN140926P0013900010.09Up 3.9910.0011.4099
140.00ATHN140920P0014000010.89Down 1.0311.3012.0020207
140.00ATHN140926P0014000010.91Down 0.4911.5012.20202
141.00ATHN140920P001410007.40 0.0010.6013.6066
142.00ATHN140920P001420003.80 0.0011.6014.20336
144.00ATHN140920P001440004.30 0.0013.5016.9022
145.00ATHN140920P0014500015.40 0.0016.3017.0010226
145.00ATHN140926P001450005.60 0.0014.5018.0011
148.00ATHN140926P001480006.20 0.0017.5021.0011
150.00ATHN140920P001500006.27 0.0021.3022.004231
155.00ATHN140920P0015500011.40 0.0024.5027.702640
160.00ATHN140920P0016000020.30 0.0029.5032.90452
165.00ATHN140920P0016500025.40 0.0034.5037.90432
170.00ATHN140920P0017000030.20 0.0039.5044.00111
170.00ATHN140926P0017000034.40 0.0039.3043.401010
175.00ATHN140920P0017500035.00 0.0044.3047.80110
190.00ATHN140920P0019000051.40 0.0059.3063.00111
200.00ATHN140920P0020000057.10 0.0069.3073.0018
210.00ATHN140920P0021000069.20 0.0079.5083.9085
240.00ATHN140920P0024000055.40 0.00109.40113.5022
250.00ATHN140920P0025000063.20 0.00119.40123.5011
260.00ATHN140920P0026000088.84 0.00129.30133.6002
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.