Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

Athenahealth Inc (ATHN)
As of Jul 1 2015 3:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 150702C00090000 C 07/02/15 90.0 23.20 26.30
ATHN 150702C00095000 C 07/02/15 95.0 18.20 21.30
ATHN 150702C00098000 C 07/02/15 98.0 15.20 18.30
ATHN 150702C00099000 C 07/02/15 99.0 14.10 17.30
ATHN 150702C00100000 C 07/02/15 100.0 13.10 16.30
ATHN 150702C00101000 C 07/02/15 101.0 12.30 15.30
ATHN 150702C00102000 C 07/02/15 102.0 11.20 14.20
ATHN 150702C00103000 C 07/02/15 103.0 10.00 13.40
ATHN 150702C00104000 C 07/02/15 104.0 9.50 12.10
ATHN 150702C00105000 C 07/02/15 105.0 8.50 11.20
ATHN 150702C00106000 C 07/02/15 106.0 7.20 10.30
ATHN 150702C00107000 C 07/02/15 107.0 6.50 9.20
ATHN 150702C00108000 C 07/02/15 108.0 5.30 8.30
ATHN 150702C00109000 C 07/02/15 109.0 4.50 7.20
ATHN 150702C00110000 C 07/02/15 110.0 3.60 6.10
ATHN 150702C00111000 C 07/02/15 111.0 2.65 5.50
ATHN 150702C00112000 C 07/02/15 112.0 1.85 3.50
ATHN 150702C00113000 C 07/02/15 113.0 1.45 2.80
ATHN 150702C00114000 C 07/02/15 114.0 0.85 1.65
ATHN 150702C00115000 C 07/02/15 115.0 0.45 1.00
ATHN 150702C00116000 C 07/02/15 116.0 0.20 0.70
ATHN 150702C00117000 C 07/02/15 117.0 0.05 0.45
ATHN 150702C00118000 C 07/02/15 118.0 0.00 0.15
ATHN 150702C00119000 C 07/02/15 119.0 0.00 0.15
ATHN 150702C00120000 C 07/02/15 120.0 0.00 0.45
ATHN 150702C00121000 C 07/02/15 121.0 0.00 0.40
ATHN 150702C00122000 C 07/02/15 122.0 0.00 0.40
ATHN 150702C00123000 C 07/02/15 123.0 0.00 0.35
ATHN 150702C00124000 C 07/02/15 124.0 0.00 0.35
ATHN 150702C00125000 C 07/02/15 125.0 0.00 0.35
ATHN 150702C00126000 C 07/02/15 126.0 0.00 0.35
ATHN 150702C00127000 C 07/02/15 127.0 0.00 0.35
ATHN 150702C00128000 C 07/02/15 128.0 0.00 0.40
ATHN 150702C00129000 C 07/02/15 129.0 0.00 0.35
ATHN 150702C00130000 C 07/02/15 130.0 0.00 0.35
ATHN 150702C00131000 C 07/02/15 131.0 0.00 0.35
ATHN 150702C00132000 C 07/02/15 132.0 0.00 0.50
ATHN 150702C00133000 C 07/02/15 133.0 0.00 0.35
ATHN 150702C00134000 C 07/02/15 134.0 0.00 0.50
ATHN 150702C00135000 C 07/02/15 135.0 0.00 0.50
ATHN 150702C00136000 C 07/02/15 136.0 0.00 0.50
ATHN 150702C00137000 C 07/02/15 137.0 0.00 0.35
ATHN 150702C00138000 C 07/02/15 138.0 0.00 0.35
ATHN 150702C00139000 C 07/02/15 139.0 0.00 0.35
ATHN 150702C00140000 C 07/02/15 140.0 0.00 0.35
ATHN 150702C00145000 C 07/02/15 145.0 0.00 0.35
ATHN 150702C00150000 C 07/02/15 150.0 0.00 0.50
ATHN 150702C00155000 C 07/02/15 155.0 0.00 0.50
ATHN 150702C00160000 C 07/02/15 160.0 0.00 0.50
ATHN 150702C00165000 C 07/02/15 165.0 0.00 0.50
ATHN 150702C00170000 C 07/02/15 170.0 0.00 0.50
ATHN 150702P00090000 P 07/02/15 90.0 0.00 0.35
ATHN 150702P00095000 P 07/02/15 95.0 0.00 0.35
ATHN 150702P00098000 P 07/02/15 98.0 0.00 0.35
ATHN 150702P00099000 P 07/02/15 99.0 0.00 0.35
ATHN 150702P00100000 P 07/02/15 100.0 0.00 0.35
ATHN 150702P00101000 P 07/02/15 101.0 0.00 0.35
ATHN 150702P00102000 P 07/02/15 102.0 0.00 0.35
ATHN 150702P00103000 P 07/02/15 103.0 0.00 0.35
ATHN 150702P00104000 P 07/02/15 104.0 0.00 0.35
ATHN 150702P00105000 P 07/02/15 105.0 0.00 0.35
ATHN 150702P00106000 P 07/02/15 106.0 0.00 0.35
ATHN 150702P00107000 P 07/02/15 107.0 0.00 0.35
ATHN 150702P00108000 P 07/02/15 108.0 0.00 0.50
ATHN 150702P00109000 P 07/02/15 109.0 0.00 0.40
ATHN 150702P00110000 P 07/02/15 110.0 0.00 0.40
ATHN 150702P00111000 P 07/02/15 111.0 0.05 0.50
ATHN 150702P00112000 P 07/02/15 112.0 0.20 0.55
ATHN 150702P00113000 P 07/02/15 113.0 0.45 0.75
ATHN 150702P00114000 P 07/02/15 114.0 0.80 1.25
ATHN 150702P00115000 P 07/02/15 115.0 1.30 1.90
ATHN 150702P00116000 P 07/02/15 116.0 1.65 2.90
ATHN 150702P00117000 P 07/02/15 117.0 1.95 3.60
ATHN 150702P00118000 P 07/02/15 118.0 2.35 4.00
ATHN 150702P00119000 P 07/02/15 119.0 2.80 5.50
ATHN 150702P00120000 P 07/02/15 120.0 3.80 6.50
ATHN 150702P00121000 P 07/02/15 121.0 4.70 7.50
ATHN 150702P00122000 P 07/02/15 122.0 5.80 8.60
ATHN 150702P00123000 P 07/02/15 123.0 6.90 9.60
ATHN 150702P00124000 P 07/02/15 124.0 7.80 10.50
ATHN 150702P00125000 P 07/02/15 125.0 8.80 11.70
ATHN 150702P00126000 P 07/02/15 126.0 9.90 12.70
ATHN 150702P00127000 P 07/02/15 127.0 10.70 13.50
ATHN 150702P00128000 P 07/02/15 128.0 11.70 15.00
ATHN 150702P00129000 P 07/02/15 129.0 12.80 15.70
ATHN 150702P00130000 P 07/02/15 130.0 13.80 16.70
ATHN 150702P00131000 P 07/02/15 131.0 14.80 17.70
ATHN 150702P00132000 P 07/02/15 132.0 15.80 18.70
ATHN 150702P00133000 P 07/02/15 133.0 16.80 19.70
ATHN 150702P00134000 P 07/02/15 134.0 17.80 20.70
ATHN 150702P00135000 P 07/02/15 135.0 18.70 21.70
ATHN 150702P00136000 P 07/02/15 136.0 19.70 22.70
ATHN 150702P00137000 P 07/02/15 137.0 20.80 23.70
ATHN 150702P00138000 P 07/02/15 138.0 21.80 24.70
ATHN 150702P00139000 P 07/02/15 139.0 22.90 25.70
ATHN 150702P00140000 P 07/02/15 140.0 23.60 26.70
ATHN 150702P00145000 P 07/02/15 145.0 28.80 31.70
ATHN 150702P00150000 P 07/02/15 150.0 33.80 36.70
ATHN 150702P00155000 P 07/02/15 155.0 38.80 41.70
ATHN 150702P00160000 P 07/02/15 160.0 43.80 46.70
ATHN 150702P00165000 P 07/02/15 165.0 48.80 51.70
ATHN 150702P00170000 P 07/02/15 170.0 53.80 56.70
ATHN 150710C00095000 C 07/10/15 95.0 17.80 21.40
ATHN 150710C00098000 C 07/10/15 98.0 14.80 18.20
ATHN 150710C00099000 C 07/10/15 99.0 13.40 17.40
ATHN 150710C00100000 C 07/10/15 100.0 12.60 16.40
ATHN 150710C00101000 C 07/10/15 101.0 12.00 15.20
ATHN 150710C00102000 C 07/10/15 102.0 10.80 14.30
ATHN 150710C00103000 C 07/10/15 103.0 10.20 13.40
ATHN 150710C00104000 C 07/10/15 104.0 9.30 12.30
ATHN 150710C00105000 C 07/10/15 105.0 8.40 11.40
ATHN 150710C00106000 C 07/10/15 106.0 7.60 10.50
ATHN 150710C00107000 C 07/10/15 107.0 6.40 9.60
ATHN 150710C00108000 C 07/10/15 108.0 5.70 8.70
ATHN 150710C00109000 C 07/10/15 109.0 5.10 7.20
ATHN 150710C00110000 C 07/10/15 110.0 4.30 6.50
ATHN 150710C00111000 C 07/10/15 111.0 3.10 4.90
ATHN 150710C00112000 C 07/10/15 112.0 2.50 3.80
ATHN 150710C00113000 C 07/10/15 113.0 2.20 3.10
ATHN 150710C00114000 C 07/10/15 114.0 1.15 2.85
ATHN 150710C00115000 C 07/10/15 115.0 1.55 2.05
ATHN 150710C00116000 C 07/10/15 116.0 1.20 1.65
ATHN 150710C00117000 C 07/10/15 117.0 0.95 1.30
ATHN 150710C00118000 C 07/10/15 118.0 0.65 1.00
ATHN 150710C00119000 C 07/10/15 119.0 0.40 1.35
ATHN 150710C00120000 C 07/10/15 120.0 0.30 2.10
ATHN 150710C00121000 C 07/10/15 121.0 0.25 0.60
ATHN 150710C00122000 C 07/10/15 122.0 0.00 2.15
ATHN 150710C00123000 C 07/10/15 123.0 0.05 0.55
ATHN 150710C00124000 C 07/10/15 124.0 0.00 0.65
ATHN 150710C00125000 C 07/10/15 125.0 0.00 0.50
ATHN 150710C00126000 C 07/10/15 126.0 0.00 0.50
ATHN 150710C00127000 C 07/10/15 127.0 0.00 0.50
ATHN 150710C00128000 C 07/10/15 128.0 0.00 0.50
ATHN 150710C00129000 C 07/10/15 129.0 0.00 0.50
ATHN 150710C00130000 C 07/10/15 130.0 0.00 0.50
ATHN 150710C00131000 C 07/10/15 131.0 0.00 0.50
ATHN 150710C00132000 C 07/10/15 132.0 0.00 0.50
ATHN 150710C00133000 C 07/10/15 133.0 0.00 0.50
ATHN 150710C00134000 C 07/10/15 134.0 0.00 0.50
ATHN 150710C00135000 C 07/10/15 135.0 0.00 0.50
ATHN 150710C00136000 C 07/10/15 136.0 0.00 0.50
ATHN 150710C00137000 C 07/10/15 137.0 0.00 0.50
ATHN 150710C00140000 C 07/10/15 140.0 0.00 0.50
ATHN 150710C00145000 C 07/10/15 145.0 0.00 0.50
ATHN 150710P00095000 P 07/10/15 95.0 0.00 0.50
ATHN 150710P00098000 P 07/10/15 98.0 0.00 0.50
ATHN 150710P00099000 P 07/10/15 99.0 0.00 0.50
ATHN 150710P00100000 P 07/10/15 100.0 0.00 0.50
ATHN 150710P00101000 P 07/10/15 101.0 0.00 0.50
ATHN 150710P00102000 P 07/10/15 102.0 0.00 0.50
ATHN 150710P00103000 P 07/10/15 103.0 0.00 0.50
ATHN 150710P00104000 P 07/10/15 104.0 0.00 0.50
ATHN 150710P00105000 P 07/10/15 105.0 0.00 0.50
ATHN 150710P00106000 P 07/10/15 106.0 0.00 0.50
ATHN 150710P00107000 P 07/10/15 107.0 0.00 1.00
ATHN 150710P00108000 P 07/10/15 108.0 0.00 2.00
ATHN 150710P00109000 P 07/10/15 109.0 0.40 0.75
ATHN 150710P00110000 P 07/10/15 110.0 0.60 0.90
ATHN 150710P00111000 P 07/10/15 111.0 0.15 1.25
ATHN 150710P00112000 P 07/10/15 112.0 1.10 1.55
ATHN 150710P00113000 P 07/10/15 113.0 1.45 1.95
ATHN 150710P00114000 P 07/10/15 114.0 1.90 2.35
ATHN 150710P00115000 P 07/10/15 115.0 2.20 3.10
ATHN 150710P00116000 P 07/10/15 116.0 3.00 3.80
ATHN 150710P00117000 P 07/10/15 117.0 3.60 5.70
ATHN 150710P00118000 P 07/10/15 118.0 4.10 5.60
ATHN 150710P00119000 P 07/10/15 119.0 4.40 6.10
ATHN 150710P00120000 P 07/10/15 120.0 4.30 7.00
ATHN 150710P00121000 P 07/10/15 121.0 5.00 8.20
ATHN 150710P00122000 P 07/10/15 122.0 6.20 8.80
ATHN 150710P00123000 P 07/10/15 123.0 7.10 9.70
ATHN 150710P00124000 P 07/10/15 124.0 8.10 11.20
ATHN 150710P00125000 P 07/10/15 125.0 8.90 11.90
ATHN 150710P00126000 P 07/10/15 126.0 9.80 13.00
ATHN 150710P00127000 P 07/10/15 127.0 10.90 13.80
ATHN 150710P00128000 P 07/10/15 128.0 11.80 15.80
ATHN 150710P00129000 P 07/10/15 129.0 12.70 15.80
ATHN 150710P00130000 P 07/10/15 130.0 13.70 16.80
ATHN 150710P00131000 P 07/10/15 131.0 14.70 17.90
ATHN 150710P00132000 P 07/10/15 132.0 15.70 18.80
ATHN 150710P00133000 P 07/10/15 133.0 16.70 20.80
ATHN 150710P00134000 P 07/10/15 134.0 17.60 21.30
ATHN 150710P00135000 P 07/10/15 135.0 18.60 22.20
ATHN 150710P00136000 P 07/10/15 136.0 19.70 23.00
ATHN 150710P00137000 P 07/10/15 137.0 20.70 24.30
ATHN 150710P00140000 P 07/10/15 140.0 23.60 27.30
ATHN 150710P00145000 P 07/10/15 145.0 28.60 32.50
ATHN 150717C00060000 C 07/17/15 60.0 53.20 56.30
ATHN 150717C00065000 C 07/17/15 65.0 48.00 51.30
ATHN 150717C00070000 C 07/17/15 70.0 43.20 46.30
ATHN 150717C00075000 C 07/17/15 75.0 38.20 41.30
ATHN 150717C00080000 C 07/17/15 80.0 33.20 36.30
ATHN 150717C00085000 C 07/17/15 85.0 28.30 31.30
ATHN 150717C00090000 C 07/17/15 90.0 23.30 26.30
ATHN 150717C00095000 C 07/17/15 95.0 18.30 21.30
ATHN 150717C00100000 C 07/17/15 100.0 13.30 16.50
ATHN 150717C00101000 C 07/17/15 101.0 12.40 15.40
ATHN 150717C00102000 C 07/17/15 102.0 11.40 14.60
ATHN 150717C00103000 C 07/17/15 103.0 10.60 13.70
ATHN 150717C00104000 C 07/17/15 104.0 9.70 12.50
ATHN 150717C00105000 C 07/17/15 105.0 9.30 11.60
ATHN 150717C00106000 C 07/17/15 106.0 8.30 10.60
ATHN 150717C00107000 C 07/17/15 107.0 7.30 9.70
ATHN 150717C00108000 C 07/17/15 108.0 6.20 8.80
ATHN 150717C00109000 C 07/17/15 109.0 5.90 8.00
ATHN 150717C00110000 C 07/17/15 110.0 4.90 7.20
ATHN 150717C00111000 C 07/17/15 111.0 4.80 6.40
ATHN 150717C00112000 C 07/17/15 112.0 3.90 5.70
ATHN 150717C00113000 C 07/17/15 113.0 3.50 5.00
ATHN 150717C00114000 C 07/17/15 114.0 3.00 4.40
ATHN 150717C00115000 C 07/17/15 115.0 2.50 3.60
ATHN 150717C00116000 C 07/17/15 116.0 2.05 3.00
ATHN 150717C00117000 C 07/17/15 117.0 1.65 2.55
ATHN 150717C00118000 C 07/17/15 118.0 1.50 1.95
ATHN 150717C00119000 C 07/17/15 119.0 1.00 1.85
ATHN 150717C00120000 C 07/17/15 120.0 0.90 1.55
ATHN 150717C00121000 C 07/17/15 121.0 0.75 1.05
ATHN 150717C00122000 C 07/17/15 122.0 0.55 0.90
ATHN 150717C00123000 C 07/17/15 123.0 0.35 0.90
ATHN 150717C00124000 C 07/17/15 124.0 0.30 0.65
ATHN 150717C00125000 C 07/17/15 125.0 0.15 0.80
ATHN 150717C00126000 C 07/17/15 126.0 0.10 0.65
ATHN 150717C00127000 C 07/17/15 127.0 0.00 0.55
ATHN 150717C00128000 C 07/17/15 128.0 0.00 0.45
ATHN 150717C00129000 C 07/17/15 129.0 0.00 0.50
ATHN 150717C00130000 C 07/17/15 130.0 0.00 0.50
ATHN 150717C00131000 C 07/17/15 131.0 0.00 0.45
ATHN 150717C00132000 C 07/17/15 132.0 0.00 0.45
ATHN 150717C00133000 C 07/17/15 133.0 0.00 0.40
ATHN 150717C00134000 C 07/17/15 134.0 0.00 0.40
ATHN 150717C00135000 C 07/17/15 135.0 0.00 0.40
ATHN 150717C00136000 C 07/17/15 136.0 0.00 0.40
ATHN 150717C00140000 C 07/17/15 140.0 0.00 0.35
ATHN 150717C00145000 C 07/17/15 145.0 0.00 0.35
ATHN 150717C00150000 C 07/17/15 150.0 0.00 0.35
ATHN 150717C00155000 C 07/17/15 155.0 0.00 0.35
ATHN 150717C00160000 C 07/17/15 160.0 0.00 0.35
ATHN 150717C00165000 C 07/17/15 165.0 0.00 0.35
ATHN 150717C00170000 C 07/17/15 170.0 0.00 0.35
ATHN 150717C00175000 C 07/17/15 175.0 0.00 0.35
ATHN 150717C00180000 C 07/17/15 180.0 0.00 0.35
ATHN 150717P00060000 P 07/17/15 60.0 0.00 0.35
ATHN 150717P00065000 P 07/17/15 65.0 0.00 0.35
ATHN 150717P00070000 P 07/17/15 70.0 0.00 0.35
ATHN 150717P00075000 P 07/17/15 75.0 0.00 0.35
ATHN 150717P00080000 P 07/17/15 80.0 0.00 0.35
ATHN 150717P00085000 P 07/17/15 85.0 0.00 0.35
ATHN 150717P00090000 P 07/17/15 90.0 0.00 0.40
ATHN 150717P00095000 P 07/17/15 95.0 0.00 0.40
ATHN 150717P00100000 P 07/17/15 100.0 0.00 0.50
ATHN 150717P00101000 P 07/17/15 101.0 0.00 0.50
ATHN 150717P00102000 P 07/17/15 102.0 0.00 0.50
ATHN 150717P00103000 P 07/17/15 103.0 0.00 0.55
ATHN 150717P00104000 P 07/17/15 104.0 0.10 0.65
ATHN 150717P00105000 P 07/17/15 105.0 0.45 0.70
ATHN 150717P00106000 P 07/17/15 106.0 0.60 0.85
ATHN 150717P00107000 P 07/17/15 107.0 0.70 1.05
ATHN 150717P00108000 P 07/17/15 108.0 0.90 1.25
ATHN 150717P00109000 P 07/17/15 109.0 1.15 1.50
ATHN 150717P00110000 P 07/17/15 110.0 1.30 1.85
ATHN 150717P00111000 P 07/17/15 111.0 1.65 2.15
ATHN 150717P00112000 P 07/17/15 112.0 1.95 2.60
ATHN 150717P00113000 P 07/17/15 113.0 2.35 3.00
ATHN 150717P00114000 P 07/17/15 114.0 2.80 3.50
ATHN 150717P00115000 P 07/17/15 115.0 3.40 4.00
ATHN 150717P00116000 P 07/17/15 116.0 3.80 4.60
ATHN 150717P00117000 P 07/17/15 117.0 4.40 5.50
ATHN 150717P00118000 P 07/17/15 118.0 5.10 6.10
ATHN 150717P00119000 P 07/17/15 119.0 5.80 6.70
ATHN 150717P00120000 P 07/17/15 120.0 6.20 7.50
ATHN 150717P00121000 P 07/17/15 121.0 6.10 8.40
ATHN 150717P00122000 P 07/17/15 122.0 6.90 9.10
ATHN 150717P00123000 P 07/17/15 123.0 7.70 10.00
ATHN 150717P00124000 P 07/17/15 124.0 8.20 10.90
ATHN 150717P00125000 P 07/17/15 125.0 9.10 11.90
ATHN 150717P00126000 P 07/17/15 126.0 10.00 12.70
ATHN 150717P00127000 P 07/17/15 127.0 11.00 13.70
ATHN 150717P00128000 P 07/17/15 128.0 11.90 14.90
ATHN 150717P00129000 P 07/17/15 129.0 12.90 15.80
ATHN 150717P00130000 P 07/17/15 130.0 13.90 16.80
ATHN 150717P00131000 P 07/17/15 131.0 14.80 17.80
ATHN 150717P00132000 P 07/17/15 132.0 15.90 18.80
ATHN 150717P00133000 P 07/17/15 133.0 16.90 19.70
ATHN 150717P00134000 P 07/17/15 134.0 17.80 20.70
ATHN 150717P00135000 P 07/17/15 135.0 18.80 21.50
ATHN 150717P00136000 P 07/17/15 136.0 19.90 22.50
ATHN 150717P00140000 P 07/17/15 140.0 24.00 26.70
ATHN 150717P00145000 P 07/17/15 145.0 28.80 31.70
ATHN 150717P00150000 P 07/17/15 150.0 33.70 36.70
ATHN 150717P00155000 P 07/17/15 155.0 38.80 41.70
ATHN 150717P00160000 P 07/17/15 160.0 43.80 46.70
ATHN 150717P00165000 P 07/17/15 165.0 48.80 51.70
ATHN 150717P00170000 P 07/17/15 170.0 53.80 56.70
ATHN 150717P00175000 P 07/17/15 175.0 58.80 61.70
ATHN 150717P00180000 P 07/17/15 180.0 63.80 66.70
ATHN 150724C00090000 C 07/24/15 90.0 23.00 26.50
ATHN 150724C00095000 C 07/24/15 95.0 18.20 21.60
ATHN 150724C00100000 C 07/24/15 100.0 14.00 17.10
ATHN 150724C00103000 C 07/24/15 103.0 11.30 14.60
ATHN 150724C00104000 C 07/24/15 104.0 10.70 13.90
ATHN 150724C00105000 C 07/24/15 105.0 9.80 13.10
ATHN 150724C00106000 C 07/24/15 106.0 9.20 12.30
ATHN 150724C00107000 C 07/24/15 107.0 8.50 11.70
ATHN 150724C00108000 C 07/24/15 108.0 8.20 11.00
ATHN 150724C00109000 C 07/24/15 109.0 7.00 9.80
ATHN 150724C00110000 C 07/24/15 110.0 6.60 8.90
ATHN 150724C00111000 C 07/24/15 111.0 6.00 8.20
ATHN 150724C00112000 C 07/24/15 112.0 5.20 7.60
ATHN 150724C00113000 C 07/24/15 113.0 4.50 7.00
ATHN 150724C00114000 C 07/24/15 114.0 4.20 5.90
ATHN 150724C00115000 C 07/24/15 115.0 3.70 5.20
ATHN 150724C00116000 C 07/24/15 116.0 3.90 4.40
ATHN 150724C00117000 C 07/24/15 117.0 3.40 4.30
ATHN 150724C00118000 C 07/24/15 118.0 3.10 3.80
ATHN 150724C00119000 C 07/24/15 119.0 2.75 3.40
ATHN 150724C00120000 C 07/24/15 120.0 2.40 3.00
ATHN 150724C00121000 C 07/24/15 121.0 2.20 2.75
ATHN 150724C00122000 C 07/24/15 122.0 1.95 2.45
ATHN 150724C00123000 C 07/24/15 123.0 1.65 2.50
ATHN 150724C00124000 C 07/24/15 124.0 1.45 1.95
ATHN 150724C00125000 C 07/24/15 125.0 1.25 1.70
ATHN 150724C00126000 C 07/24/15 126.0 1.15 1.50
ATHN 150724C00127000 C 07/24/15 127.0 0.95 1.75
ATHN 150724C00128000 C 07/24/15 128.0 0.80 1.30
ATHN 150724C00129000 C 07/24/15 129.0 0.30 2.80
ATHN 150724C00130000 C 07/24/15 130.0 0.55 1.20
ATHN 150724C00131000 C 07/24/15 131.0 0.10 1.00
ATHN 150724C00132000 C 07/24/15 132.0 0.35 0.80
ATHN 150724C00135000 C 07/24/15 135.0 0.10 0.70
ATHN 150724C00140000 C 07/24/15 140.0 0.00 0.50
ATHN 150724C00145000 C 07/24/15 145.0 0.00 0.50
ATHN 150724P00090000 P 07/24/15 90.0 0.00 0.50
ATHN 150724P00095000 P 07/24/15 95.0 0.05 0.70
ATHN 150724P00100000 P 07/24/15 100.0 0.45 1.15
ATHN 150724P00103000 P 07/24/15 103.0 0.75 1.60
ATHN 150724P00104000 P 07/24/15 104.0 1.25 3.20
ATHN 150724P00105000 P 07/24/15 105.0 1.45 3.50
ATHN 150724P00106000 P 07/24/15 106.0 1.85 2.20
ATHN 150724P00107000 P 07/24/15 107.0 2.05 2.70
ATHN 150724P00108000 P 07/24/15 108.0 2.25 3.90
ATHN 150724P00109000 P 07/24/15 109.0 1.20 3.20
ATHN 150724P00110000 P 07/24/15 110.0 1.50 3.60
ATHN 150724P00111000 P 07/24/15 111.0 1.85 4.00
ATHN 150724P00112000 P 07/24/15 112.0 3.60 4.30
ATHN 150724P00113000 P 07/24/15 113.0 3.60 5.10
ATHN 150724P00114000 P 07/24/15 114.0 4.40 5.30
ATHN 150724P00115000 P 07/24/15 115.0 5.20 5.70
ATHN 150724P00116000 P 07/24/15 116.0 5.30 6.60
ATHN 150724P00117000 P 07/24/15 117.0 6.30 7.10
ATHN 150724P00118000 P 07/24/15 118.0 6.90 7.70
ATHN 150724P00119000 P 07/24/15 119.0 7.50 8.50
ATHN 150724P00120000 P 07/24/15 120.0 8.20 9.00
ATHN 150724P00121000 P 07/24/15 121.0 8.70 10.00
ATHN 150724P00122000 P 07/24/15 122.0 9.40 10.80
ATHN 150724P00123000 P 07/24/15 123.0 9.70 11.70
ATHN 150724P00124000 P 07/24/15 124.0 9.20 12.50
ATHN 150724P00125000 P 07/24/15 125.0 10.00 13.60
ATHN 150724P00126000 P 07/24/15 126.0 10.80 14.30
ATHN 150724P00127000 P 07/24/15 127.0 11.80 14.80
ATHN 150724P00128000 P 07/24/15 128.0 12.70 15.80
ATHN 150724P00129000 P 07/24/15 129.0 13.50 16.60
ATHN 150724P00130000 P 07/24/15 130.0 14.40 17.50
ATHN 150724P00131000 P 07/24/15 131.0 15.20 18.60
ATHN 150724P00132000 P 07/24/15 132.0 16.30 19.30
ATHN 150724P00135000 P 07/24/15 135.0 19.00 22.30
ATHN 150724P00140000 P 07/24/15 140.0 24.00 27.50
ATHN 150724P00145000 P 07/24/15 145.0 28.70 32.40
ATHN 150731C00090000 C 07/31/15 90.0 23.10 26.40
ATHN 150731C00095000 C 07/31/15 95.0 18.50 21.80
ATHN 150731C00100000 C 07/31/15 100.0 14.30 17.40
ATHN 150731C00103000 C 07/31/15 103.0 11.70 15.00
ATHN 150731C00104000 C 07/31/15 104.0 11.10 14.20
ATHN 150731C00105000 C 07/31/15 105.0 10.30 13.40
ATHN 150731C00106000 C 07/31/15 106.0 9.60 12.70
ATHN 150731C00107000 C 07/31/15 107.0 9.30 11.90
ATHN 150731C00108000 C 07/31/15 108.0 8.50 11.40
ATHN 150731C00109000 C 07/31/15 109.0 7.90 10.10
ATHN 150731C00110000 C 07/31/15 110.0 7.40 9.30
ATHN 150731C00111000 C 07/31/15 111.0 6.70 8.70
ATHN 150731C00112000 C 07/31/15 112.0 6.20 8.10
ATHN 150731C00113000 C 07/31/15 113.0 5.50 7.30
ATHN 150731C00114000 C 07/31/15 114.0 5.10 6.20
ATHN 150731C00115000 C 07/31/15 115.0 4.80 5.50
ATHN 150731C00116000 C 07/31/15 116.0 4.30 5.20
ATHN 150731C00117000 C 07/31/15 117.0 3.80 4.70
ATHN 150731C00118000 C 07/31/15 118.0 3.50 4.30
ATHN 150731C00119000 C 07/31/15 119.0 3.10 3.90
ATHN 150731C00120000 C 07/31/15 120.0 2.70 3.60
ATHN 150731C00121000 C 07/31/15 121.0 2.55 3.20
ATHN 150731C00122000 C 07/31/15 122.0 2.20 3.20
ATHN 150731C00123000 C 07/31/15 123.0 1.95 2.60
ATHN 150731C00124000 C 07/31/15 124.0 1.70 2.35
ATHN 150731C00125000 C 07/31/15 125.0 1.50 2.35
ATHN 150731C00126000 C 07/31/15 126.0 1.35 1.95
ATHN 150731C00127000 C 07/31/15 127.0 1.20 1.90
ATHN 150731C00128000 C 07/31/15 128.0 1.00 1.55
ATHN 150731C00129000 C 07/31/15 129.0 0.90 1.65
ATHN 150731C00130000 C 07/31/15 130.0 0.75 1.30
ATHN 150731C00131000 C 07/31/15 131.0 0.70 1.05
ATHN 150731C00132000 C 07/31/15 132.0 0.60 0.90
ATHN 150731C00135000 C 07/31/15 135.0 0.25 0.85
ATHN 150731C00140000 C 07/31/15 140.0 0.10 0.50
ATHN 150731C00145000 C 07/31/15 145.0 0.00 0.50
ATHN 150731P00090000 P 07/31/15 90.0 0.00 0.55
ATHN 150731P00095000 P 07/31/15 95.0 0.35 0.65
ATHN 150731P00100000 P 07/31/15 100.0 0.75 1.25
ATHN 150731P00103000 P 07/31/15 103.0 1.35 1.85
ATHN 150731P00104000 P 07/31/15 104.0 1.55 2.15
ATHN 150731P00105000 P 07/31/15 105.0 1.80 2.45
ATHN 150731P00106000 P 07/31/15 106.0 2.05 2.65
ATHN 150731P00107000 P 07/31/15 107.0 2.35 2.90
ATHN 150731P00108000 P 07/31/15 108.0 2.70 3.20
ATHN 150731P00109000 P 07/31/15 109.0 3.00 3.60
ATHN 150731P00110000 P 07/31/15 110.0 3.30 4.10
ATHN 150731P00111000 P 07/31/15 111.0 3.80 4.50
ATHN 150731P00112000 P 07/31/15 112.0 4.10 5.00
ATHN 150731P00113000 P 07/31/15 113.0 4.40 5.40
ATHN 150731P00114000 P 07/31/15 114.0 4.80 5.90
ATHN 150731P00115000 P 07/31/15 115.0 5.60 6.50
ATHN 150731P00116000 P 07/31/15 116.0 5.80 6.90
ATHN 150731P00117000 P 07/31/15 117.0 6.60 7.60
ATHN 150731P00118000 P 07/31/15 118.0 7.30 8.20
ATHN 150731P00119000 P 07/31/15 119.0 7.90 9.00
ATHN 150731P00120000 P 07/31/15 120.0 8.50 9.50
ATHN 150731P00121000 P 07/31/15 121.0 9.20 10.40
ATHN 150731P00122000 P 07/31/15 122.0 10.00 11.20
ATHN 150731P00123000 P 07/31/15 123.0 10.40 11.70
ATHN 150731P00124000 P 07/31/15 124.0 10.50 12.50
ATHN 150731P00125000 P 07/31/15 125.0 10.50 13.30
ATHN 150731P00126000 P 07/31/15 126.0 11.30 14.20
ATHN 150731P00127000 P 07/31/15 127.0 12.10 15.30
ATHN 150731P00128000 P 07/31/15 128.0 12.90 15.80
ATHN 150731P00129000 P 07/31/15 129.0 13.80 17.00
ATHN 150731P00130000 P 07/31/15 130.0 14.60 17.90
ATHN 150731P00131000 P 07/31/15 131.0 15.50 18.70
ATHN 150731P00132000 P 07/31/15 132.0 16.80 19.50
ATHN 150731P00135000 P 07/31/15 135.0 19.10 22.40
ATHN 150731P00140000 P 07/31/15 140.0 24.00 27.10
ATHN 150731P00145000 P 07/31/15 145.0 28.90 32.30
ATHN 150807C00090000 C 08/07/15 90.0 22.90 26.60
ATHN 150807C00095000 C 08/07/15 95.0 18.50 21.90
ATHN 150807C00100000 C 08/07/15 100.0 14.50 17.70
ATHN 150807C00101000 C 08/07/15 101.0 13.50 16.90
ATHN 150807C00102000 C 08/07/15 102.0 13.00 16.10
ATHN 150807C00103000 C 08/07/15 103.0 12.20 15.30
ATHN 150807C00104000 C 08/07/15 104.0 11.30 14.50
ATHN 150807C00105000 C 08/07/15 105.0 10.60 13.80
ATHN 150807C00106000 C 08/07/15 106.0 10.50 13.10
ATHN 150807C00107000 C 08/07/15 107.0 9.70 12.20
ATHN 150807C00108000 C 08/07/15 108.0 8.90 11.10
ATHN 150807C00109000 C 08/07/15 109.0 8.30 10.50
ATHN 150807C00110000 C 08/07/15 110.0 7.70 9.50
ATHN 150807C00111000 C 08/07/15 111.0 7.20 8.90
ATHN 150807C00112000 C 08/07/15 112.0 6.60 8.40
ATHN 150807C00113000 C 08/07/15 113.0 6.00 7.50
ATHN 150807C00114000 C 08/07/15 114.0 5.60 6.50
ATHN 150807C00115000 C 08/07/15 115.0 5.10 6.10
ATHN 150807C00116000 C 08/07/15 116.0 4.80 5.40
ATHN 150807C00117000 C 08/07/15 117.0 4.30 5.00
ATHN 150807C00118000 C 08/07/15 118.0 3.70 4.80
ATHN 150807C00119000 C 08/07/15 119.0 3.60 4.40
ATHN 150807C00120000 C 08/07/15 120.0 3.10 4.00
ATHN 150807C00121000 C 08/07/15 121.0 2.85 3.70
ATHN 150807C00122000 C 08/07/15 122.0 2.50 3.30
ATHN 150807C00123000 C 08/07/15 123.0 2.25 3.40
ATHN 150807C00124000 C 08/07/15 124.0 2.05 2.75
ATHN 150807C00125000 C 08/07/15 125.0 1.80 2.40
ATHN 150807C00126000 C 08/07/15 126.0 1.60 2.20
ATHN 150807C00127000 C 08/07/15 127.0 1.35 2.20
ATHN 150807C00128000 C 08/07/15 128.0 1.20 1.85
ATHN 150807C00129000 C 08/07/15 129.0 1.05 1.70
ATHN 150807C00130000 C 08/07/15 130.0 0.90 1.45
ATHN 150807C00131000 C 08/07/15 131.0 0.75 1.45
ATHN 150807C00132000 C 08/07/15 132.0 0.65 1.35
ATHN 150807C00133000 C 08/07/15 133.0 0.55 1.15
ATHN 150807C00135000 C 08/07/15 135.0 0.45 0.90
ATHN 150807C00140000 C 08/07/15 140.0 0.15 0.60
ATHN 150807C00145000 C 08/07/15 145.0 0.00 0.50
ATHN 150807P00090000 P 08/07/15 90.0 0.05 0.75
ATHN 150807P00095000 P 08/07/15 95.0 0.45 0.95
ATHN 150807P00100000 P 08/07/15 100.0 1.00 1.65
ATHN 150807P00101000 P 08/07/15 101.0 1.20 1.80
ATHN 150807P00102000 P 08/07/15 102.0 1.35 2.00
ATHN 150807P00103000 P 08/07/15 103.0 1.55 2.20
ATHN 150807P00104000 P 08/07/15 104.0 1.90 2.55
ATHN 150807P00105000 P 08/07/15 105.0 2.20 2.70
ATHN 150807P00106000 P 08/07/15 106.0 2.40 3.20
ATHN 150807P00107000 P 08/07/15 107.0 2.70 3.30
ATHN 150807P00108000 P 08/07/15 108.0 2.95 3.70
ATHN 150807P00109000 P 08/07/15 109.0 3.30 4.00
ATHN 150807P00110000 P 08/07/15 110.0 3.70 4.40
ATHN 150807P00111000 P 08/07/15 111.0 4.00 4.80
ATHN 150807P00112000 P 08/07/15 112.0 4.50 5.20
ATHN 150807P00113000 P 08/07/15 113.0 4.90 5.90
ATHN 150807P00114000 P 08/07/15 114.0 5.30 6.50
ATHN 150807P00115000 P 08/07/15 115.0 6.00 6.70
ATHN 150807P00116000 P 08/07/15 116.0 6.50 7.30
ATHN 150807P00117000 P 08/07/15 117.0 7.00 8.00
ATHN 150807P00118000 P 08/07/15 118.0 7.50 8.70
ATHN 150807P00119000 P 08/07/15 119.0 8.20 9.30
ATHN 150807P00120000 P 08/07/15 120.0 8.70 9.90
ATHN 150807P00121000 P 08/07/15 121.0 9.50 10.70
ATHN 150807P00122000 P 08/07/15 122.0 9.90 11.40
ATHN 150807P00123000 P 08/07/15 123.0 10.90 12.20
ATHN 150807P00124000 P 08/07/15 124.0 11.20 12.70
ATHN 150807P00125000 P 08/07/15 125.0 11.00 13.50
ATHN 150807P00126000 P 08/07/15 126.0 11.70 14.60
ATHN 150807P00127000 P 08/07/15 127.0 12.30 15.60
ATHN 150807P00128000 P 08/07/15 128.0 13.30 16.30
ATHN 150807P00129000 P 08/07/15 129.0 14.00 17.30
ATHN 150807P00130000 P 08/07/15 130.0 15.00 17.80
ATHN 150807P00131000 P 08/07/15 131.0 15.80 19.00
ATHN 150807P00132000 P 08/07/15 132.0 16.70 19.90
ATHN 150807P00133000 P 08/07/15 133.0 17.50 20.70
ATHN 150807P00135000 P 08/07/15 135.0 19.30 22.80
ATHN 150807P00140000 P 08/07/15 140.0 24.10 28.00
ATHN 150807P00145000 P 08/07/15 145.0 28.80 32.80
ATHN 150821C00060000 C 08/21/15 60.0 53.10 56.30
ATHN 150821C00065000 C 08/21/15 65.0 48.30 51.30
ATHN 150821C00070000 C 08/21/15 70.0 43.10 46.30
ATHN 150821C00075000 C 08/21/15 75.0 38.30 41.40
ATHN 150821C00080000 C 08/21/15 80.0 33.30 36.40
ATHN 150821C00085000 C 08/21/15 85.0 28.40 31.50
ATHN 150821C00090000 C 08/21/15 90.0 23.60 26.90
ATHN 150821C00095000 C 08/21/15 95.0 19.10 22.20
ATHN 150821C00100000 C 08/21/15 100.0 15.00 18.00
ATHN 150821C00105000 C 08/21/15 105.0 11.20 14.40
ATHN 150821C00110000 C 08/21/15 110.0 8.60 10.20
ATHN 150821C00115000 C 08/21/15 115.0 5.90 6.50
ATHN 150821C00120000 C 08/21/15 120.0 3.80 4.80
ATHN 150821C00125000 C 08/21/15 125.0 2.35 3.30
ATHN 150821C00130000 C 08/21/15 130.0 1.40 1.70
ATHN 150821C00135000 C 08/21/15 135.0 0.45 1.50
ATHN 150821C00140000 C 08/21/15 140.0 0.40 0.70
ATHN 150821C00145000 C 08/21/15 145.0 0.15 0.55
ATHN 150821C00150000 C 08/21/15 150.0 0.00 0.50
ATHN 150821C00155000 C 08/21/15 155.0 0.00 0.50
ATHN 150821C00160000 C 08/21/15 160.0 0.00 0.50
ATHN 150821C00165000 C 08/21/15 165.0 0.00 0.35
ATHN 150821C00170000 C 08/21/15 170.0 0.00 0.35
ATHN 150821C00175000 C 08/21/15 175.0 0.00 0.35
ATHN 150821P00060000 P 08/21/15 60.0 0.00 0.35
ATHN 150821P00065000 P 08/21/15 65.0 0.00 0.35
ATHN 150821P00070000 P 08/21/15 70.0 0.00 0.35
ATHN 150821P00075000 P 08/21/15 75.0 0.00 0.40
ATHN 150821P00080000 P 08/21/15 80.0 0.00 0.50
ATHN 150821P00085000 P 08/21/15 85.0 0.15 0.55
ATHN 150821P00090000 P 08/21/15 90.0 0.40 0.80
ATHN 150821P00095000 P 08/21/15 95.0 0.90 1.35
ATHN 150821P00100000 P 08/21/15 100.0 1.55 2.05
ATHN 150821P00105000 P 08/21/15 105.0 2.85 3.30
ATHN 150821P00110000 P 08/21/15 110.0 4.50 5.00
ATHN 150821P00115000 P 08/21/15 115.0 6.90 7.30
ATHN 150821P00120000 P 08/21/15 120.0 9.60 10.50
ATHN 150821P00125000 P 08/21/15 125.0 13.10 14.20
ATHN 150821P00130000 P 08/21/15 130.0 15.20 18.40
ATHN 150821P00135000 P 08/21/15 135.0 19.70 22.80
ATHN 150821P00140000 P 08/21/15 140.0 24.30 27.30
ATHN 150821P00145000 P 08/21/15 145.0 29.20 31.90
ATHN 150821P00150000 P 08/21/15 150.0 34.00 36.80
ATHN 150821P00155000 P 08/21/15 155.0 38.90 41.70
ATHN 150821P00160000 P 08/21/15 160.0 43.80 46.80
ATHN 150821P00165000 P 08/21/15 165.0 48.80 51.80
ATHN 150821P00170000 P 08/21/15 170.0 53.80 56.80
ATHN 150821P00175000 P 08/21/15 175.0 58.80 61.70
ATHN 150918C00070000 C 09/18/15 70.0 43.40 46.30
ATHN 150918C00075000 C 09/18/15 75.0 38.50 41.40
ATHN 150918C00080000 C 09/18/15 80.0 33.60 36.60
ATHN 150918C00085000 C 09/18/15 85.0 28.80 31.90
ATHN 150918C00090000 C 09/18/15 90.0 24.10 27.60
ATHN 150918C00095000 C 09/18/15 95.0 19.80 23.20
ATHN 150918C00100000 C 09/18/15 100.0 15.90 19.10
ATHN 150918C00105000 C 09/18/15 105.0 12.60 15.50
ATHN 150918C00110000 C 09/18/15 110.0 9.80 11.10
ATHN 150918C00115000 C 09/18/15 115.0 7.10 8.10
ATHN 150918C00120000 C 09/18/15 120.0 5.00 5.60
ATHN 150918C00125000 C 09/18/15 125.0 3.40 3.80
ATHN 150918C00130000 C 09/18/15 130.0 2.20 3.10
ATHN 150918C00135000 C 09/18/15 135.0 1.45 1.60
ATHN 150918C00140000 C 09/18/15 140.0 0.85 1.20
ATHN 150918C00145000 C 09/18/15 145.0 0.50 0.80
ATHN 150918C00150000 C 09/18/15 150.0 0.20 0.60
ATHN 150918C00155000 C 09/18/15 155.0 0.05 0.50
ATHN 150918C00160000 C 09/18/15 160.0 0.00 0.45
ATHN 150918C00165000 C 09/18/15 165.0 0.00 0.40
ATHN 150918C00170000 C 09/18/15 170.0 0.00 0.40
ATHN 150918C00175000 C 09/18/15 175.0 0.00 0.40
ATHN 150918C00180000 C 09/18/15 180.0 0.00 0.40
ATHN 150918C00185000 C 09/18/15 185.0 0.00 0.40
ATHN 150918C00190000 C 09/18/15 190.0 0.00 0.40
ATHN 150918C00195000 C 09/18/15 195.0 0.00 0.40
ATHN 150918C00200000 C 09/18/15 200.0 0.00 0.40
ATHN 150918C00210000 C 09/18/15 210.0 0.00 0.40
ATHN 150918C00220000 C 09/18/15 220.0 0.00 0.40
ATHN 150918P00070000 P 09/18/15 70.0 0.00 0.40
ATHN 150918P00075000 P 09/18/15 75.0 0.05 0.50
ATHN 150918P00080000 P 09/18/15 80.0 0.20 0.55
ATHN 150918P00085000 P 09/18/15 85.0 0.40 0.80
ATHN 150918P00090000 P 09/18/15 90.0 1.05 1.25
ATHN 150918P00095000 P 09/18/15 95.0 1.70 1.95
ATHN 150918P00100000 P 09/18/15 100.0 2.70 3.10
ATHN 150918P00105000 P 09/18/15 105.0 4.00 4.40
ATHN 150918P00110000 P 09/18/15 110.0 5.60 6.50
ATHN 150918P00115000 P 09/18/15 115.0 7.80 8.80
ATHN 150918P00120000 P 09/18/15 120.0 10.30 11.80
ATHN 150918P00125000 P 09/18/15 125.0 13.80 15.20
ATHN 150918P00130000 P 09/18/15 130.0 15.90 19.50
ATHN 150918P00135000 P 09/18/15 135.0 20.20 23.50
ATHN 150918P00140000 P 09/18/15 140.0 24.70 27.90
ATHN 150918P00145000 P 09/18/15 145.0 29.30 32.50
ATHN 150918P00150000 P 09/18/15 150.0 34.10 37.20
ATHN 150918P00155000 P 09/18/15 155.0 38.90 42.10
ATHN 150918P00160000 P 09/18/15 160.0 44.00 46.90
ATHN 150918P00165000 P 09/18/15 165.0 48.90 51.90
ATHN 150918P00170000 P 09/18/15 170.0 53.90 56.80
ATHN 150918P00175000 P 09/18/15 175.0 58.80 61.80
ATHN 150918P00180000 P 09/18/15 180.0 63.80 66.80
ATHN 150918P00185000 P 09/18/15 185.0 68.80 71.80
ATHN 150918P00190000 P 09/18/15 190.0 73.80 76.90
ATHN 150918P00195000 P 09/18/15 195.0 78.70 81.80
ATHN 150918P00200000 P 09/18/15 200.0 83.90 86.90
ATHN 150918P00210000 P 09/18/15 210.0 93.90 96.90
ATHN 150918P00220000 P 09/18/15 220.0 103.90 106.90
ATHN 151218C00065000 C 12/18/15 65.0 48.60 51.80
ATHN 151218C00070000 C 12/18/15 70.0 44.00 46.80
ATHN 151218C00075000 C 12/18/15 75.0 39.30 42.40
ATHN 151218C00080000 C 12/18/15 80.0 34.80 37.70
ATHN 151218C00085000 C 12/18/15 85.0 30.10 33.40
ATHN 151218C00090000 C 12/18/15 90.0 26.10 29.30
ATHN 151218C00095000 C 12/18/15 95.0 22.30 25.40
ATHN 151218C00100000 C 12/18/15 100.0 18.50 22.00
ATHN 151218C00105000 C 12/18/15 105.0 15.20 18.70
ATHN 151218C00110000 C 12/18/15 110.0 12.30 14.90
ATHN 151218C00115000 C 12/18/15 115.0 10.80 12.40
ATHN 151218C00120000 C 12/18/15 120.0 8.20 10.10
ATHN 151218C00125000 C 12/18/15 125.0 6.50 8.60
ATHN 151218C00130000 C 12/18/15 130.0 5.10 5.70
ATHN 151218C00135000 C 12/18/15 135.0 3.70 5.00
ATHN 151218C00140000 C 12/18/15 140.0 2.80 3.80
ATHN 151218C00145000 C 12/18/15 145.0 2.10 2.95
ATHN 151218C00150000 C 12/18/15 150.0 1.55 2.20
ATHN 151218C00155000 C 12/18/15 155.0 1.00 1.70
ATHN 151218C00160000 C 12/18/15 160.0 0.65 1.80
ATHN 151218C00165000 C 12/18/15 165.0 0.40 1.55
ATHN 151218C00170000 C 12/18/15 170.0 0.30 0.95
ATHN 151218C00175000 C 12/18/15 175.0 0.00 1.00
ATHN 151218C00180000 C 12/18/15 180.0 0.00 0.50
ATHN 151218C00185000 C 12/18/15 185.0 0.00 0.50
ATHN 151218C00190000 C 12/18/15 190.0 0.00 0.50
ATHN 151218P00065000 P 12/18/15 65.0 0.00 0.90
ATHN 151218P00070000 P 12/18/15 70.0 0.25 1.25
ATHN 151218P00075000 P 12/18/15 75.0 0.60 1.35
ATHN 151218P00080000 P 12/18/15 80.0 1.10 2.10
ATHN 151218P00085000 P 12/18/15 85.0 1.75 2.40
ATHN 151218P00090000 P 12/18/15 90.0 2.60 3.30
ATHN 151218P00095000 P 12/18/15 95.0 3.60 4.50
ATHN 151218P00100000 P 12/18/15 100.0 4.90 5.80
ATHN 151218P00105000 P 12/18/15 105.0 5.90 8.30
ATHN 151218P00110000 P 12/18/15 110.0 8.40 9.70
ATHN 151218P00115000 P 12/18/15 115.0 10.60 12.40
ATHN 151218P00120000 P 12/18/15 120.0 13.40 15.30
ATHN 151218P00125000 P 12/18/15 125.0 16.60 18.30
ATHN 151218P00130000 P 12/18/15 130.0 19.90 22.50
ATHN 151218P00135000 P 12/18/15 135.0 23.90 26.10
ATHN 151218P00140000 P 12/18/15 140.0 26.80 30.00
ATHN 151218P00145000 P 12/18/15 145.0 31.00 34.20
ATHN 151218P00150000 P 12/18/15 150.0 35.40 38.50
ATHN 151218P00155000 P 12/18/15 155.0 40.00 42.90
ATHN 151218P00160000 P 12/18/15 160.0 44.60 47.60
ATHN 151218P00165000 P 12/18/15 165.0 49.10 52.30
ATHN 151218P00170000 P 12/18/15 170.0 54.20 57.10
ATHN 151218P00175000 P 12/18/15 175.0 59.10 62.00
ATHN 151218P00180000 P 12/18/15 180.0 64.00 66.90
ATHN 151218P00185000 P 12/18/15 185.0 69.00 71.90
ATHN 151218P00190000 P 12/18/15 190.0 73.80 76.80
ATHN 160115C00050000 C 01/15/16 50.0 63.40 66.50
ATHN 160115C00055000 C 01/15/16 55.0 58.50 61.70
ATHN 160115C00060000 C 01/15/16 60.0 53.70 56.70
ATHN 160115C00065000 C 01/15/16 65.0 48.80 51.90
ATHN 160115C00070000 C 01/15/16 70.0 44.10 47.20
ATHN 160115C00075000 C 01/15/16 75.0 39.60 42.80
ATHN 160115C00080000 C 01/15/16 80.0 35.10 38.10
ATHN 160115C00085000 C 01/15/16 85.0 30.80 33.90
ATHN 160115C00090000 C 01/15/16 90.0 26.60 29.80
ATHN 160115C00095000 C 01/15/16 95.0 23.00 26.10
ATHN 160115C00100000 C 01/15/16 100.0 19.40 22.60
ATHN 160115C00105000 C 01/15/16 105.0 16.00 19.60
ATHN 160115C00110000 C 01/15/16 110.0 14.00 15.50
ATHN 160115C00115000 C 01/15/16 115.0 11.70 13.00
ATHN 160115C00120000 C 01/15/16 120.0 9.50 10.90
ATHN 160115C00125000 C 01/15/16 125.0 7.50 8.70
ATHN 160115C00130000 C 01/15/16 130.0 5.90 7.50
ATHN 160115C00135000 C 01/15/16 135.0 4.60 6.00
ATHN 160115C00140000 C 01/15/16 140.0 3.50 4.70
ATHN 160115C00145000 C 01/15/16 145.0 2.35 4.00
ATHN 160115C00150000 C 01/15/16 150.0 1.60 2.90
ATHN 160115C00155000 C 01/15/16 155.0 1.35 2.60
ATHN 160115C00160000 C 01/15/16 160.0 0.95 1.85
ATHN 160115C00165000 C 01/15/16 165.0 0.70 2.50
ATHN 160115C00170000 C 01/15/16 170.0 0.50 1.45
ATHN 160115C00175000 C 01/15/16 175.0 0.35 0.80
ATHN 160115C00180000 C 01/15/16 180.0 0.25 0.65
ATHN 160115C00185000 C 01/15/16 185.0 0.10 0.50
ATHN 160115C00190000 C 01/15/16 190.0 0.05 0.50
ATHN 160115C00195000 C 01/15/16 195.0 0.00 0.50
ATHN 160115C00200000 C 01/15/16 200.0 0.00 0.50
ATHN 160115C00210000 C 01/15/16 210.0 0.00 0.45
ATHN 160115C00220000 C 01/15/16 220.0 0.00 0.55
ATHN 160115C00230000 C 01/15/16 230.0 0.00 0.45
ATHN 160115C00240000 C 01/15/16 240.0 0.00 0.45
ATHN 160115C00250000 C 01/15/16 250.0 0.00 0.45
ATHN 160115C00260000 C 01/15/16 260.0 0.00 0.45
ATHN 160115C00270000 C 01/15/16 270.0 0.00 0.45
ATHN 160115C00280000 C 01/15/16 280.0 0.00 0.50
ATHN 160115C00290000 C 01/15/16 290.0 0.00 0.45
ATHN 160115C00300000 C 01/15/16 300.0 0.05 0.60
ATHN 160115P00050000 P 01/15/16 50.0 0.20 0.50
ATHN 160115P00055000 P 01/15/16 55.0 0.25 0.55
ATHN 160115P00060000 P 01/15/16 60.0 0.25 0.75
ATHN 160115P00065000 P 01/15/16 65.0 0.45 0.95
ATHN 160115P00070000 P 01/15/16 70.0 0.45 1.45
ATHN 160115P00075000 P 01/15/16 75.0 0.40 1.90
ATHN 160115P00080000 P 01/15/16 80.0 1.50 2.30
ATHN 160115P00085000 P 01/15/16 85.0 1.95 2.85
ATHN 160115P00090000 P 01/15/16 90.0 3.10 3.90
ATHN 160115P00095000 P 01/15/16 95.0 3.80 5.10
ATHN 160115P00100000 P 01/15/16 100.0 5.60 6.60
ATHN 160115P00105000 P 01/15/16 105.0 6.80 8.40
ATHN 160115P00110000 P 01/15/16 110.0 9.40 10.70
ATHN 160115P00115000 P 01/15/16 115.0 11.90 13.10
ATHN 160115P00120000 P 01/15/16 120.0 14.70 15.80
ATHN 160115P00125000 P 01/15/16 125.0 17.10 19.90
ATHN 160115P00130000 P 01/15/16 130.0 20.10 22.30
ATHN 160115P00135000 P 01/15/16 135.0 23.20 26.90
ATHN 160115P00140000 P 01/15/16 140.0 28.00 30.80
ATHN 160115P00145000 P 01/15/16 145.0 31.30 34.90
ATHN 160115P00150000 P 01/15/16 150.0 35.80 39.10
ATHN 160115P00155000 P 01/15/16 155.0 40.30 43.50
ATHN 160115P00160000 P 01/15/16 160.0 45.00 48.10
ATHN 160115P00165000 P 01/15/16 165.0 49.50 52.70
ATHN 160115P00170000 P 01/15/16 170.0 54.30 57.40
ATHN 160115P00175000 P 01/15/16 175.0 59.30 62.20
ATHN 160115P00180000 P 01/15/16 180.0 64.00 67.10
ATHN 160115P00185000 P 01/15/16 185.0 69.10 71.90
ATHN 160115P00190000 P 01/15/16 190.0 74.00 76.80
ATHN 160115P00195000 P 01/15/16 195.0 79.00 82.00
ATHN 160115P00200000 P 01/15/16 200.0 83.80 86.80
ATHN 160115P00210000 P 01/15/16 210.0 93.80 96.80
ATHN 160115P00220000 P 01/15/16 220.0 103.80 106.80
ATHN 160115P00230000 P 01/15/16 230.0 113.80 116.80
ATHN 160115P00240000 P 01/15/16 240.0 123.80 126.80
ATHN 160115P00250000 P 01/15/16 250.0 133.70 137.00
ATHN 160115P00260000 P 01/15/16 260.0 143.80 146.90
ATHN 160115P00270000 P 01/15/16 270.0 153.80 156.90
ATHN 160115P00280000 P 01/15/16 280.0 163.80 166.90
ATHN 160115P00290000 P 01/15/16 290.0 173.80 176.90
ATHN 160115P00300000 P 01/15/16 300.0 183.80 187.00
ATHN 170120C00060000 C 01/20/17 60.0 56.20 59.60
ATHN 170120C00065000 C 01/20/17 65.0 52.10 55.40
ATHN 170120C00070000 C 01/20/17 70.0 48.00 51.90
ATHN 170120C00075000 C 01/20/17 75.0 44.10 48.10
ATHN 170120C00080000 C 01/20/17 80.0 40.30 44.30
ATHN 170120C00085000 C 01/20/17 85.0 36.80 40.90
ATHN 170120C00090000 C 01/20/17 90.0 33.50 37.60
ATHN 170120C00095000 C 01/20/17 95.0 30.30 34.40
ATHN 170120C00100000 C 01/20/17 100.0 27.30 31.50
ATHN 170120C00105000 C 01/20/17 105.0 24.70 28.80
ATHN 170120C00110000 C 01/20/17 110.0 22.10 26.30
ATHN 170120C00115000 C 01/20/17 115.0 19.60 23.70
ATHN 170120C00120000 C 01/20/17 120.0 17.60 21.80
ATHN 170120C00125000 C 01/20/17 125.0 15.30 19.40
ATHN 170120C00130000 C 01/20/17 130.0 14.70 17.50
ATHN 170120C00135000 C 01/20/17 135.0 11.60 15.70
ATHN 170120C00140000 C 01/20/17 140.0 10.10 14.30
ATHN 170120C00145000 C 01/20/17 145.0 8.70 12.80
ATHN 170120C00150000 C 01/20/17 150.0 7.70 10.90
ATHN 170120C00155000 C 01/20/17 155.0 6.40 10.90
ATHN 170120C00160000 C 01/20/17 160.0 5.50 9.10
ATHN 170120C00165000 C 01/20/17 165.0 4.50 8.30
ATHN 170120C00170000 C 01/20/17 170.0 3.50 7.10
ATHN 170120C00175000 C 01/20/17 175.0 2.80 6.00
ATHN 170120C00180000 C 01/20/17 180.0 2.10 5.40
ATHN 170120C00185000 C 01/20/17 185.0 1.60 4.80
ATHN 170120C00190000 C 01/20/17 190.0 1.35 4.30
ATHN 170120C00195000 C 01/20/17 195.0 1.15 3.80
ATHN 170120C00200000 C 01/20/17 200.0 0.90 3.60
ATHN 170120C00210000 C 01/20/17 210.0 0.60 2.50
ATHN 170120C00220000 C 01/20/17 220.0 0.40 3.90
ATHN 170120P00060000 P 01/20/17 60.0 2.00 3.80
ATHN 170120P00065000 P 01/20/17 65.0 3.00 5.70
ATHN 170120P00070000 P 01/20/17 70.0 3.60 5.30
ATHN 170120P00075000 P 01/20/17 75.0 4.60 6.50
ATHN 170120P00080000 P 01/20/17 80.0 5.80 7.80
ATHN 170120P00085000 P 01/20/17 85.0 7.10 9.10
ATHN 170120P00090000 P 01/20/17 90.0 8.70 11.10
ATHN 170120P00095000 P 01/20/17 95.0 10.20 13.10
ATHN 170120P00100000 P 01/20/17 100.0 11.00 15.20
ATHN 170120P00105000 P 01/20/17 105.0 14.40 17.30
ATHN 170120P00110000 P 01/20/17 110.0 15.40 19.80
ATHN 170120P00115000 P 01/20/17 115.0 18.60 22.80
ATHN 170120P00120000 P 01/20/17 120.0 21.30 25.20
ATHN 170120P00125000 P 01/20/17 125.0 24.10 28.30
ATHN 170120P00130000 P 01/20/17 130.0 27.30 31.10
ATHN 170120P00135000 P 01/20/17 135.0 30.40 34.70
ATHN 170120P00140000 P 01/20/17 140.0 33.90 38.30
ATHN 170120P00145000 P 01/20/17 145.0 37.40 41.70
ATHN 170120P00150000 P 01/20/17 150.0 41.20 45.40
ATHN 170120P00155000 P 01/20/17 155.0 45.10 49.30
ATHN 170120P00160000 P 01/20/17 160.0 49.10 53.30
ATHN 170120P00165000 P 01/20/17 165.0 53.20 57.40
ATHN 170120P00170000 P 01/20/17 170.0 57.40 61.40
ATHN 170120P00175000 P 01/20/17 175.0 61.80 65.90
ATHN 170120P00180000 P 01/20/17 180.0 66.20 70.30
ATHN 170120P00185000 P 01/20/17 185.0 70.70 74.70
ATHN 170120P00190000 P 01/20/17 190.0 75.30 79.30
ATHN 170120P00195000 P 01/20/17 195.0 79.90 83.90
ATHN 170120P00200000 P 01/20/17 200.0 84.50 88.50
ATHN 170120P00210000 P 01/20/17 210.0 94.60 97.90
ATHN 170120P00220000 P 01/20/17 220.0 104.20 107.50

OPRA data is delayed 15 minutes.