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 (2016-06-10)Premium Content

Athenahealth Inc (ATHN)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 160729C00095000 C 07/29/16 95.0 27.60 30.90
ATHN 160729C00100000 C 07/29/16 100.0 22.60 25.90
ATHN 160729C00101000 C 07/29/16 101.0 21.80 24.60
ATHN 160729C00102000 C 07/29/16 102.0 20.80 23.80
ATHN 160729C00103000 C 07/29/16 103.0 19.90 22.70
ATHN 160729C00104000 C 07/29/16 104.0 18.70 21.80
ATHN 160729C00105000 C 07/29/16 105.0 17.80 20.80
ATHN 160729C00106000 C 07/29/16 106.0 16.70 19.80
ATHN 160729C00107000 C 07/29/16 107.0 15.70 18.80
ATHN 160729C00108000 C 07/29/16 108.0 14.60 17.80
ATHN 160729C00109000 C 07/29/16 109.0 13.70 16.80
ATHN 160729C00110000 C 07/29/16 110.0 12.70 15.90
ATHN 160729C00111000 C 07/29/16 111.0 11.90 14.70
ATHN 160729C00112000 C 07/29/16 112.0 12.20 13.50
ATHN 160729C00113000 C 07/29/16 113.0 9.80 12.70
ATHN 160729C00114000 C 07/29/16 114.0 8.80 11.90
ATHN 160729C00115000 C 07/29/16 115.0 7.90 10.90
ATHN 160729C00116000 C 07/29/16 116.0 7.00 10.20
ATHN 160729C00117000 C 07/29/16 117.0 6.20 8.80
ATHN 160729C00118000 C 07/29/16 118.0 5.00 8.20
ATHN 160729C00119000 C 07/29/16 119.0 5.80 6.80
ATHN 160729C00120000 C 07/29/16 120.0 4.90 5.80
ATHN 160729C00121000 C 07/29/16 121.0 3.30 5.00
ATHN 160729C00122000 C 07/29/16 122.0 3.50 4.20
ATHN 160729C00123000 C 07/29/16 123.0 2.80 3.40
ATHN 160729C00124000 C 07/29/16 124.0 2.15 2.75
ATHN 160729C00125000 C 07/29/16 125.0 1.60 2.15
ATHN 160729C00126000 C 07/29/16 126.0 1.10 1.65
ATHN 160729C00127000 C 07/29/16 127.0 0.80 1.25
ATHN 160729C00128000 C 07/29/16 128.0 0.50 1.00
ATHN 160729C00129000 C 07/29/16 129.0 0.35 0.65
ATHN 160729C00130000 C 07/29/16 130.0 0.25 0.55
ATHN 160729C00131000 C 07/29/16 131.0 0.00 0.90
ATHN 160729C00132000 C 07/29/16 132.0 0.00 2.00
ATHN 160729C00133000 C 07/29/16 133.0 0.00 1.95
ATHN 160729C00134000 C 07/29/16 134.0 0.00 0.70
ATHN 160729C00135000 C 07/29/16 135.0 0.00 0.70
ATHN 160729C00136000 C 07/29/16 136.0 0.00 0.45
ATHN 160729C00137000 C 07/29/16 137.0 0.00 0.75
ATHN 160729C00138000 C 07/29/16 138.0 0.00 0.30
ATHN 160729C00139000 C 07/29/16 139.0 0.00 2.15
ATHN 160729C00140000 C 07/29/16 140.0 0.00 0.15
ATHN 160729C00141000 C 07/29/16 141.0 0.00 2.15
ATHN 160729C00142000 C 07/29/16 142.0 0.00 0.75
ATHN 160729C00143000 C 07/29/16 143.0 0.00 2.15
ATHN 160729C00144000 C 07/29/16 144.0 0.00 2.15
ATHN 160729C00145000 C 07/29/16 145.0 0.00 0.45
ATHN 160729C00146000 C 07/29/16 146.0 0.00 0.50
ATHN 160729C00147000 C 07/29/16 147.0 0.00 2.15
ATHN 160729C00148000 C 07/29/16 148.0 0.00 2.15
ATHN 160729C00149000 C 07/29/16 149.0 0.00 2.15
ATHN 160729C00150000 C 07/29/16 150.0 0.00 0.10
ATHN 160729C00152500 C 07/29/16 152.5 0.00 0.05
ATHN 160729C00155000 C 07/29/16 155.0 0.00 0.05
ATHN 160729C00157500 C 07/29/16 157.5 0.00 0.05
ATHN 160729C00160000 C 07/29/16 160.0 0.00 0.05
ATHN 160729C00165000 C 07/29/16 165.0 0.00 0.05
ATHN 160729P00095000 P 07/29/16 95.0 0.00 0.10
ATHN 160729P00100000 P 07/29/16 100.0 0.00 0.20
ATHN 160729P00101000 P 07/29/16 101.0 0.00 0.75
ATHN 160729P00102000 P 07/29/16 102.0 0.00 0.75
ATHN 160729P00103000 P 07/29/16 103.0 0.00 0.75
ATHN 160729P00104000 P 07/29/16 104.0 0.00 0.75
ATHN 160729P00105000 P 07/29/16 105.0 0.00 0.30
ATHN 160729P00106000 P 07/29/16 106.0 0.00 0.75
ATHN 160729P00107000 P 07/29/16 107.0 0.00 0.75
ATHN 160729P00108000 P 07/29/16 108.0 0.00 0.75
ATHN 160729P00109000 P 07/29/16 109.0 0.00 0.55
ATHN 160729P00110000 P 07/29/16 110.0 0.00 0.10
ATHN 160729P00111000 P 07/29/16 111.0 0.00 0.75
ATHN 160729P00112000 P 07/29/16 112.0 0.00 0.35
ATHN 160729P00113000 P 07/29/16 113.0 0.00 0.55
ATHN 160729P00114000 P 07/29/16 114.0 0.10 0.25
ATHN 160729P00115000 P 07/29/16 115.0 0.15 0.50
ATHN 160729P00116000 P 07/29/16 116.0 0.15 0.75
ATHN 160729P00117000 P 07/29/16 117.0 0.15 0.85
ATHN 160729P00118000 P 07/29/16 118.0 0.25 0.60
ATHN 160729P00119000 P 07/29/16 119.0 0.30 0.65
ATHN 160729P00120000 P 07/29/16 120.0 0.45 0.75
ATHN 160729P00121000 P 07/29/16 121.0 0.55 1.15
ATHN 160729P00122000 P 07/29/16 122.0 0.75 1.20
ATHN 160729P00123000 P 07/29/16 123.0 0.95 1.50
ATHN 160729P00124000 P 07/29/16 124.0 1.15 2.30
ATHN 160729P00125000 P 07/29/16 125.0 1.80 2.40
ATHN 160729P00126000 P 07/29/16 126.0 2.20 3.80
ATHN 160729P00127000 P 07/29/16 127.0 2.75 5.60
ATHN 160729P00128000 P 07/29/16 128.0 3.50 6.00
ATHN 160729P00129000 P 07/29/16 129.0 4.20 6.80
ATHN 160729P00130000 P 07/29/16 130.0 5.00 6.70
ATHN 160729P00131000 P 07/29/16 131.0 5.90 7.00
ATHN 160729P00132000 P 07/29/16 132.0 6.80 8.70
ATHN 160729P00133000 P 07/29/16 133.0 7.70 10.60
ATHN 160729P00134000 P 07/29/16 134.0 8.50 9.90
ATHN 160729P00135000 P 07/29/16 135.0 9.70 12.60
ATHN 160729P00136000 P 07/29/16 136.0 10.30 13.30
ATHN 160729P00137000 P 07/29/16 137.0 11.70 12.80
ATHN 160729P00138000 P 07/29/16 138.0 12.70 13.80
ATHN 160729P00139000 P 07/29/16 139.0 13.30 16.60
ATHN 160729P00140000 P 07/29/16 140.0 14.20 16.40
ATHN 160729P00141000 P 07/29/16 141.0 15.30 18.30
ATHN 160729P00142000 P 07/29/16 142.0 16.10 19.60
ATHN 160729P00143000 P 07/29/16 143.0 17.30 20.40
ATHN 160729P00144000 P 07/29/16 144.0 17.90 21.60
ATHN 160729P00145000 P 07/29/16 145.0 18.90 22.60
ATHN 160729P00146000 P 07/29/16 146.0 20.10 23.50
ATHN 160729P00147000 P 07/29/16 147.0 20.90 24.60
ATHN 160729P00148000 P 07/29/16 148.0 21.70 25.40
ATHN 160729P00149000 P 07/29/16 149.0 22.70 26.40
ATHN 160729P00150000 P 07/29/16 150.0 23.60 27.40
ATHN 160729P00152500 P 07/29/16 152.5 26.40 30.20
ATHN 160729P00155000 P 07/29/16 155.0 28.90 32.40
ATHN 160729P00157500 P 07/29/16 157.5 31.40 34.90
ATHN 160729P00160000 P 07/29/16 160.0 33.10 37.50
ATHN 160729P00165000 P 07/29/16 165.0 38.30 42.50
ATHN 160805C00095000 C 08/05/16 95.0 27.70 31.20
ATHN 160805C00100000 C 08/05/16 100.0 22.60 26.00
ATHN 160805C00105000 C 08/05/16 105.0 17.80 21.10
ATHN 160805C00110000 C 08/05/16 110.0 12.90 16.00
ATHN 160805C00114000 C 08/05/16 114.0 9.20 12.30
ATHN 160805C00115000 C 08/05/16 115.0 8.20 11.30
ATHN 160805C00116000 C 08/05/16 116.0 7.50 10.10
ATHN 160805C00117000 C 08/05/16 117.0 6.40 9.40
ATHN 160805C00118000 C 08/05/16 118.0 5.60 8.40
ATHN 160805C00119000 C 08/05/16 119.0 5.40 7.40
ATHN 160805C00120000 C 08/05/16 120.0 5.70 6.30
ATHN 160805C00121000 C 08/05/16 121.0 4.90 5.70
ATHN 160805C00122000 C 08/05/16 122.0 4.10 4.80
ATHN 160805C00123000 C 08/05/16 123.0 3.40 4.10
ATHN 160805C00124000 C 08/05/16 124.0 2.80 3.50
ATHN 160805C00125000 C 08/05/16 125.0 2.25 3.30
ATHN 160805C00126000 C 08/05/16 126.0 1.80 2.40
ATHN 160805C00127000 C 08/05/16 127.0 0.90 2.10
ATHN 160805C00128000 C 08/05/16 128.0 1.05 2.55
ATHN 160805C00129000 C 08/05/16 129.0 0.75 1.50
ATHN 160805C00130000 C 08/05/16 130.0 0.60 1.05
ATHN 160805C00131000 C 08/05/16 131.0 0.10 0.90
ATHN 160805C00132000 C 08/05/16 132.0 0.00 1.80
ATHN 160805C00133000 C 08/05/16 133.0 0.00 1.55
ATHN 160805C00134000 C 08/05/16 134.0 0.00 2.30
ATHN 160805C00135000 C 08/05/16 135.0 0.00 1.25
ATHN 160805C00136000 C 08/05/16 136.0 0.00 0.25
ATHN 160805C00137000 C 08/05/16 137.0 0.00 0.90
ATHN 160805C00138000 C 08/05/16 138.0 0.00 0.65
ATHN 160805C00139000 C 08/05/16 139.0 0.00 0.60
ATHN 160805C00140000 C 08/05/16 140.0 0.00 0.75
ATHN 160805C00141000 C 08/05/16 141.0 0.00 0.90
ATHN 160805C00142000 C 08/05/16 142.0 0.00 0.95
ATHN 160805C00143000 C 08/05/16 143.0 0.00 2.15
ATHN 160805C00144000 C 08/05/16 144.0 0.00 2.15
ATHN 160805C00145000 C 08/05/16 145.0 0.00 2.15
ATHN 160805C00146000 C 08/05/16 146.0 0.00 2.15
ATHN 160805C00147000 C 08/05/16 147.0 0.00 2.15
ATHN 160805C00148000 C 08/05/16 148.0 0.00 2.15
ATHN 160805C00149000 C 08/05/16 149.0 0.00 2.15
ATHN 160805C00150000 C 08/05/16 150.0 0.00 2.15
ATHN 160805C00155000 C 08/05/16 155.0 0.00 2.15
ATHN 160805C00160000 C 08/05/16 160.0 0.00 0.10
ATHN 160805C00165000 C 08/05/16 165.0 0.00 0.05
ATHN 160805C00170000 C 08/05/16 170.0 0.00 0.05
ATHN 160805P00095000 P 08/05/16 95.0 0.00 0.90
ATHN 160805P00100000 P 08/05/16 100.0 0.00 0.40
ATHN 160805P00105000 P 08/05/16 105.0 0.00 1.45
ATHN 160805P00110000 P 08/05/16 110.0 0.10 0.75
ATHN 160805P00114000 P 08/05/16 114.0 0.20 0.95
ATHN 160805P00115000 P 08/05/16 115.0 0.30 0.80
ATHN 160805P00116000 P 08/05/16 116.0 0.20 2.40
ATHN 160805P00117000 P 08/05/16 117.0 0.45 1.45
ATHN 160805P00118000 P 08/05/16 118.0 0.50 2.50
ATHN 160805P00119000 P 08/05/16 119.0 0.70 1.80
ATHN 160805P00120000 P 08/05/16 120.0 0.95 1.35
ATHN 160805P00121000 P 08/05/16 121.0 1.10 1.65
ATHN 160805P00122000 P 08/05/16 122.0 1.40 2.55
ATHN 160805P00123000 P 08/05/16 123.0 1.60 3.50
ATHN 160805P00124000 P 08/05/16 124.0 2.00 4.20
ATHN 160805P00125000 P 08/05/16 125.0 2.40 5.10
ATHN 160805P00126000 P 08/05/16 126.0 3.00 5.80
ATHN 160805P00127000 P 08/05/16 127.0 3.60 6.20
ATHN 160805P00128000 P 08/05/16 128.0 4.10 6.80
ATHN 160805P00129000 P 08/05/16 129.0 4.70 7.40
ATHN 160805P00130000 P 08/05/16 130.0 5.60 6.60
ATHN 160805P00131000 P 08/05/16 131.0 5.90 9.00
ATHN 160805P00132000 P 08/05/16 132.0 7.10 9.60
ATHN 160805P00133000 P 08/05/16 133.0 7.60 10.40
ATHN 160805P00134000 P 08/05/16 134.0 8.60 11.80
ATHN 160805P00135000 P 08/05/16 135.0 9.90 12.30
ATHN 160805P00136000 P 08/05/16 136.0 10.40 13.10
ATHN 160805P00137000 P 08/05/16 137.0 11.80 14.50
ATHN 160805P00138000 P 08/05/16 138.0 12.70 15.40
ATHN 160805P00139000 P 08/05/16 139.0 13.40 16.50
ATHN 160805P00140000 P 08/05/16 140.0 14.40 17.80
ATHN 160805P00141000 P 08/05/16 141.0 15.40 18.40
ATHN 160805P00142000 P 08/05/16 142.0 16.20 19.60
ATHN 160805P00143000 P 08/05/16 143.0 17.20 20.60
ATHN 160805P00144000 P 08/05/16 144.0 18.30 21.50
ATHN 160805P00145000 P 08/05/16 145.0 19.30 22.40
ATHN 160805P00146000 P 08/05/16 146.0 20.30 23.50
ATHN 160805P00147000 P 08/05/16 147.0 21.20 24.50
ATHN 160805P00148000 P 08/05/16 148.0 22.20 25.50
ATHN 160805P00149000 P 08/05/16 149.0 23.20 26.50
ATHN 160805P00150000 P 08/05/16 150.0 23.10 27.40
ATHN 160805P00155000 P 08/05/16 155.0 28.90 32.40
ATHN 160805P00160000 P 08/05/16 160.0 33.90 37.40
ATHN 160805P00165000 P 08/05/16 165.0 38.70 42.40
ATHN 160805P00170000 P 08/05/16 170.0 43.20 47.40
ATHN 160812C00095000 C 08/12/16 95.0 27.60 30.80
ATHN 160812C00100000 C 08/12/16 100.0 22.60 25.90
ATHN 160812C00105000 C 08/12/16 105.0 17.90 20.90
ATHN 160812C00110000 C 08/12/16 110.0 13.00 16.20
ATHN 160812C00115000 C 08/12/16 115.0 8.40 11.60
ATHN 160812C00120000 C 08/12/16 120.0 5.60 7.10
ATHN 160812C00121000 C 08/12/16 121.0 4.30 6.00
ATHN 160812C00122000 C 08/12/16 122.0 4.60 5.50
ATHN 160812C00123000 C 08/12/16 123.0 3.90 5.00
ATHN 160812C00124000 C 08/12/16 124.0 3.30 4.00
ATHN 160812C00125000 C 08/12/16 125.0 2.80 3.40
ATHN 160812C00126000 C 08/12/16 126.0 2.30 3.40
ATHN 160812C00127000 C 08/12/16 127.0 1.85 2.65
ATHN 160812C00128000 C 08/12/16 128.0 1.45 2.70
ATHN 160812C00129000 C 08/12/16 129.0 1.20 1.90
ATHN 160812C00130000 C 08/12/16 130.0 0.95 1.55
ATHN 160812C00131000 C 08/12/16 131.0 0.70 1.25
ATHN 160812C00132000 C 08/12/16 132.0 0.60 1.60
ATHN 160812C00133000 C 08/12/16 133.0 0.00 1.00
ATHN 160812C00134000 C 08/12/16 134.0 0.00 1.65
ATHN 160812C00135000 C 08/12/16 135.0 0.20 0.60
ATHN 160812C00136000 C 08/12/16 136.0 0.00 1.25
ATHN 160812C00137000 C 08/12/16 137.0 0.00 1.70
ATHN 160812C00138000 C 08/12/16 138.0 0.00 0.75
ATHN 160812C00139000 C 08/12/16 139.0 0.00 1.95
ATHN 160812C00140000 C 08/12/16 140.0 0.00 0.70
ATHN 160812C00141000 C 08/12/16 141.0 0.00 0.70
ATHN 160812C00142000 C 08/12/16 142.0 0.00 0.75
ATHN 160812C00143000 C 08/12/16 143.0 0.00 0.75
ATHN 160812C00144000 C 08/12/16 144.0 0.00 0.75
ATHN 160812C00145000 C 08/12/16 145.0 0.00 2.15
ATHN 160812C00146000 C 08/12/16 146.0 0.00 2.15
ATHN 160812C00147000 C 08/12/16 147.0 0.00 2.15
ATHN 160812C00148000 C 08/12/16 148.0 0.00 2.15
ATHN 160812C00149000 C 08/12/16 149.0 0.00 2.15
ATHN 160812C00150000 C 08/12/16 150.0 0.00 2.15
ATHN 160812C00155000 C 08/12/16 155.0 0.00 2.15
ATHN 160812C00160000 C 08/12/16 160.0 0.00 2.15
ATHN 160812C00165000 C 08/12/16 165.0 0.00 2.15
ATHN 160812C00170000 C 08/12/16 170.0 0.00 0.05
ATHN 160812P00095000 P 08/12/16 95.0 0.00 0.75
ATHN 160812P00100000 P 08/12/16 100.0 0.00 0.75
ATHN 160812P00105000 P 08/12/16 105.0 0.00 0.85
ATHN 160812P00110000 P 08/12/16 110.0 0.20 0.65
ATHN 160812P00115000 P 08/12/16 115.0 0.50 1.15
ATHN 160812P00120000 P 08/12/16 120.0 1.20 2.20
ATHN 160812P00121000 P 08/12/16 121.0 1.60 2.90
ATHN 160812P00122000 P 08/12/16 122.0 1.60 3.30
ATHN 160812P00123000 P 08/12/16 123.0 2.25 3.40
ATHN 160812P00124000 P 08/12/16 124.0 2.55 4.20
ATHN 160812P00125000 P 08/12/16 125.0 3.10 5.10
ATHN 160812P00126000 P 08/12/16 126.0 3.60 6.30
ATHN 160812P00127000 P 08/12/16 127.0 4.00 6.80
ATHN 160812P00128000 P 08/12/16 128.0 4.60 7.40
ATHN 160812P00129000 P 08/12/16 129.0 5.20 6.80
ATHN 160812P00130000 P 08/12/16 130.0 5.70 8.00
ATHN 160812P00131000 P 08/12/16 131.0 6.40 9.50
ATHN 160812P00132000 P 08/12/16 132.0 7.50 10.10
ATHN 160812P00133000 P 08/12/16 133.0 8.00 11.10
ATHN 160812P00134000 P 08/12/16 134.0 9.20 11.80
ATHN 160812P00135000 P 08/12/16 135.0 10.10 12.70
ATHN 160812P00136000 P 08/12/16 136.0 10.50 13.50
ATHN 160812P00137000 P 08/12/16 137.0 11.60 14.50
ATHN 160812P00138000 P 08/12/16 138.0 12.80 15.40
ATHN 160812P00139000 P 08/12/16 139.0 13.60 16.60
ATHN 160812P00140000 P 08/12/16 140.0 14.60 17.60
ATHN 160812P00141000 P 08/12/16 141.0 15.30 18.70
ATHN 160812P00142000 P 08/12/16 142.0 16.60 19.60
ATHN 160812P00143000 P 08/12/16 143.0 17.30 20.50
ATHN 160812P00144000 P 08/12/16 144.0 18.20 21.50
ATHN 160812P00145000 P 08/12/16 145.0 19.10 22.50
ATHN 160812P00146000 P 08/12/16 146.0 20.20 23.50
ATHN 160812P00147000 P 08/12/16 147.0 21.30 24.50
ATHN 160812P00148000 P 08/12/16 148.0 22.30 25.40
ATHN 160812P00149000 P 08/12/16 149.0 23.20 26.50
ATHN 160812P00150000 P 08/12/16 150.0 24.00 27.50
ATHN 160812P00155000 P 08/12/16 155.0 29.10 32.50
ATHN 160812P00160000 P 08/12/16 160.0 33.50 37.40
ATHN 160812P00165000 P 08/12/16 165.0 39.00 42.50
ATHN 160812P00170000 P 08/12/16 170.0 43.80 47.50
ATHN 160819C00065000 C 08/19/16 65.0 57.60 61.10
ATHN 160819C00070000 C 08/19/16 70.0 52.60 56.10
ATHN 160819C00075000 C 08/19/16 75.0 47.50 51.20
ATHN 160819C00080000 C 08/19/16 80.0 42.50 46.20
ATHN 160819C00085000 C 08/19/16 85.0 37.40 40.90
ATHN 160819C00090000 C 08/19/16 90.0 32.40 35.90
ATHN 160819C00095000 C 08/19/16 95.0 27.60 31.00
ATHN 160819C00100000 C 08/19/16 100.0 22.80 26.10
ATHN 160819C00105000 C 08/19/16 105.0 17.90 20.70
ATHN 160819C00106000 C 08/19/16 106.0 16.90 19.70
ATHN 160819C00107000 C 08/19/16 107.0 16.20 19.00
ATHN 160819C00108000 C 08/19/16 108.0 14.90 18.00
ATHN 160819C00109000 C 08/19/16 109.0 14.00 16.90
ATHN 160819C00110000 C 08/19/16 110.0 13.00 15.90
ATHN 160819C00111000 C 08/19/16 111.0 12.40 15.50
ATHN 160819C00112000 C 08/19/16 112.0 11.30 14.40
ATHN 160819C00113000 C 08/19/16 113.0 10.40 13.30
ATHN 160819C00114000 C 08/19/16 114.0 9.50 12.50
ATHN 160819C00115000 C 08/19/16 115.0 8.70 11.20
ATHN 160819C00116000 C 08/19/16 116.0 7.70 10.40
ATHN 160819C00117000 C 08/19/16 117.0 7.70 10.40
ATHN 160819C00118000 C 08/19/16 118.0 7.90 8.70
ATHN 160819C00119000 C 08/19/16 119.0 7.20 8.60
ATHN 160819C00120000 C 08/19/16 120.0 6.50 7.10
ATHN 160819C00121000 C 08/19/16 121.0 5.70 6.40
ATHN 160819C00122000 C 08/19/16 122.0 5.00 5.70
ATHN 160819C00123000 C 08/19/16 123.0 4.40 5.10
ATHN 160819C00124000 C 08/19/16 124.0 3.80 4.50
ATHN 160819C00125000 C 08/19/16 125.0 3.30 3.90
ATHN 160819C00126000 C 08/19/16 126.0 2.70 3.40
ATHN 160819C00127000 C 08/19/16 127.0 2.50 2.90
ATHN 160819C00128000 C 08/19/16 128.0 1.95 2.70
ATHN 160819C00129000 C 08/19/16 129.0 1.60 2.15
ATHN 160819C00130000 C 08/19/16 130.0 1.50 1.85
ATHN 160819C00131000 C 08/19/16 131.0 1.10 1.50
ATHN 160819C00132000 C 08/19/16 132.0 0.85 1.65
ATHN 160819C00133000 C 08/19/16 133.0 0.70 1.15
ATHN 160819C00134000 C 08/19/16 134.0 0.15 1.65
ATHN 160819C00135000 C 08/19/16 135.0 0.55 0.75
ATHN 160819C00136000 C 08/19/16 136.0 0.00 1.10
ATHN 160819C00137000 C 08/19/16 137.0 0.15 0.65
ATHN 160819C00138000 C 08/19/16 138.0 0.10 0.55
ATHN 160819C00139000 C 08/19/16 139.0 0.00 0.80
ATHN 160819C00140000 C 08/19/16 140.0 0.10 0.35
ATHN 160819C00141000 C 08/19/16 141.0 0.00 0.70
ATHN 160819C00142000 C 08/19/16 142.0 0.00 0.45
ATHN 160819C00143000 C 08/19/16 143.0 0.00 0.70
ATHN 160819C00144000 C 08/19/16 144.0 0.00 0.75
ATHN 160819C00145000 C 08/19/16 145.0 0.00 0.75
ATHN 160819C00146000 C 08/19/16 146.0 0.00 0.75
ATHN 160819C00147000 C 08/19/16 147.0 0.00 2.15
ATHN 160819C00148000 C 08/19/16 148.0 0.00 2.15
ATHN 160819C00149000 C 08/19/16 149.0 0.00 2.15
ATHN 160819C00150000 C 08/19/16 150.0 0.00 2.15
ATHN 160819C00152500 C 08/19/16 152.5 0.00 2.15
ATHN 160819C00155000 C 08/19/16 155.0 0.00 2.15
ATHN 160819C00157500 C 08/19/16 157.5 0.00 0.75
ATHN 160819C00160000 C 08/19/16 160.0 0.00 2.15
ATHN 160819C00165000 C 08/19/16 165.0 0.00 2.15
ATHN 160819C00170000 C 08/19/16 170.0 0.00 0.05
ATHN 160819C00175000 C 08/19/16 175.0 0.00 0.05
ATHN 160819C00180000 C 08/19/16 180.0 0.00 0.05
ATHN 160819C00185000 C 08/19/16 185.0 0.00 0.05
ATHN 160819C00190000 C 08/19/16 190.0 0.00 0.05
ATHN 160819C00195000 C 08/19/16 195.0 0.00 0.90
ATHN 160819P00065000 P 08/19/16 65.0 0.00 2.15
ATHN 160819P00070000 P 08/19/16 70.0 0.00 0.05
ATHN 160819P00075000 P 08/19/16 75.0 0.00 0.05
ATHN 160819P00080000 P 08/19/16 80.0 0.00 2.15
ATHN 160819P00085000 P 08/19/16 85.0 0.00 0.50
ATHN 160819P00090000 P 08/19/16 90.0 0.00 0.25
ATHN 160819P00095000 P 08/19/16 95.0 0.00 0.75
ATHN 160819P00100000 P 08/19/16 100.0 0.00 0.75
ATHN 160819P00105000 P 08/19/16 105.0 0.15 0.70
ATHN 160819P00106000 P 08/19/16 106.0 0.00 0.85
ATHN 160819P00107000 P 08/19/16 107.0 0.00 0.95
ATHN 160819P00108000 P 08/19/16 108.0 0.00 1.00
ATHN 160819P00109000 P 08/19/16 109.0 0.05 1.10
ATHN 160819P00110000 P 08/19/16 110.0 0.35 0.65
ATHN 160819P00111000 P 08/19/16 111.0 0.10 1.35
ATHN 160819P00112000 P 08/19/16 112.0 0.15 1.40
ATHN 160819P00113000 P 08/19/16 113.0 0.60 0.95
ATHN 160819P00114000 P 08/19/16 114.0 0.65 1.00
ATHN 160819P00115000 P 08/19/16 115.0 0.80 1.15
ATHN 160819P00116000 P 08/19/16 116.0 0.95 1.85
ATHN 160819P00117000 P 08/19/16 117.0 1.10 1.95
ATHN 160819P00118000 P 08/19/16 118.0 1.25 2.05
ATHN 160819P00119000 P 08/19/16 119.0 1.50 1.90
ATHN 160819P00120000 P 08/19/16 120.0 1.80 2.20
ATHN 160819P00121000 P 08/19/16 121.0 2.00 2.90
ATHN 160819P00122000 P 08/19/16 122.0 2.35 3.30
ATHN 160819P00123000 P 08/19/16 123.0 2.70 3.30
ATHN 160819P00124000 P 08/19/16 124.0 3.10 4.10
ATHN 160819P00125000 P 08/19/16 125.0 3.50 4.30
ATHN 160819P00126000 P 08/19/16 126.0 4.00 6.60
ATHN 160819P00127000 P 08/19/16 127.0 4.60 7.20
ATHN 160819P00128000 P 08/19/16 128.0 5.20 7.80
ATHN 160819P00129000 P 08/19/16 129.0 5.80 6.70
ATHN 160819P00130000 P 08/19/16 130.0 6.40 7.40
ATHN 160819P00131000 P 08/19/16 131.0 7.10 8.20
ATHN 160819P00132000 P 08/19/16 132.0 7.60 10.50
ATHN 160819P00133000 P 08/19/16 133.0 8.80 9.80
ATHN 160819P00134000 P 08/19/16 134.0 9.60 10.60
ATHN 160819P00135000 P 08/19/16 135.0 10.40 11.50
ATHN 160819P00136000 P 08/19/16 136.0 11.20 12.40
ATHN 160819P00137000 P 08/19/16 137.0 11.90 14.80
ATHN 160819P00138000 P 08/19/16 138.0 13.10 14.30
ATHN 160819P00139000 P 08/19/16 139.0 13.90 16.60
ATHN 160819P00140000 P 08/19/16 140.0 14.80 16.10
ATHN 160819P00141000 P 08/19/16 141.0 15.50 18.50
ATHN 160819P00142000 P 08/19/16 142.0 16.70 19.50
ATHN 160819P00143000 P 08/19/16 143.0 17.70 20.50
ATHN 160819P00144000 P 08/19/16 144.0 18.60 21.50
ATHN 160819P00145000 P 08/19/16 145.0 19.50 22.40
ATHN 160819P00146000 P 08/19/16 146.0 20.30 23.40
ATHN 160819P00147000 P 08/19/16 147.0 21.40 24.50
ATHN 160819P00148000 P 08/19/16 148.0 22.20 25.50
ATHN 160819P00149000 P 08/19/16 149.0 23.20 26.30
ATHN 160819P00150000 P 08/19/16 150.0 24.20 27.60
ATHN 160819P00152500 P 08/19/16 152.5 26.60 30.10
ATHN 160819P00155000 P 08/19/16 155.0 28.90 32.40
ATHN 160819P00157500 P 08/19/16 157.5 31.40 34.90
ATHN 160819P00160000 P 08/19/16 160.0 34.00 37.40
ATHN 160819P00165000 P 08/19/16 165.0 39.10 42.70
ATHN 160819P00170000 P 08/19/16 170.0 44.00 47.40
ATHN 160819P00175000 P 08/19/16 175.0 49.10 52.40
ATHN 160819P00180000 P 08/19/16 180.0 54.00 57.70
ATHN 160819P00185000 P 08/19/16 185.0 58.90 62.40
ATHN 160819P00190000 P 08/19/16 190.0 63.90 67.60
ATHN 160819P00195000 P 08/19/16 195.0 68.90 72.60
ATHN 160826C00090000 C 08/26/16 90.0 32.60 35.80
ATHN 160826C00095000 C 08/26/16 95.0 27.70 30.90
ATHN 160826C00100000 C 08/26/16 100.0 22.80 25.90
ATHN 160826C00105000 C 08/26/16 105.0 18.10 21.10
ATHN 160826C00110000 C 08/26/16 110.0 13.50 16.50
ATHN 160826C00115000 C 08/26/16 115.0 9.00 11.90
ATHN 160826C00120000 C 08/26/16 120.0 6.90 8.50
ATHN 160826C00121000 C 08/26/16 121.0 6.20 6.90
ATHN 160826C00122000 C 08/26/16 122.0 5.50 6.30
ATHN 160826C00123000 C 08/26/16 123.0 4.70 5.60
ATHN 160826C00124000 C 08/26/16 124.0 4.30 4.90
ATHN 160826C00125000 C 08/26/16 125.0 3.70 4.40
ATHN 160826C00126000 C 08/26/16 126.0 3.30 4.00
ATHN 160826C00127000 C 08/26/16 127.0 2.80 3.40
ATHN 160826C00128000 C 08/26/16 128.0 2.40 2.95
ATHN 160826C00129000 C 08/26/16 129.0 1.90 2.70
ATHN 160826C00130000 C 08/26/16 130.0 1.80 2.30
ATHN 160826C00131000 C 08/26/16 131.0 1.35 2.00
ATHN 160826C00132000 C 08/26/16 132.0 1.25 1.75
ATHN 160826C00133000 C 08/26/16 133.0 0.90 1.55
ATHN 160826C00134000 C 08/26/16 134.0 0.80 1.45
ATHN 160826C00135000 C 08/26/16 135.0 0.70 0.95
ATHN 160826C00136000 C 08/26/16 136.0 0.05 2.55
ATHN 160826C00137000 C 08/26/16 137.0 0.00 1.10
ATHN 160826C00138000 C 08/26/16 138.0 0.00 1.75
ATHN 160826C00139000 C 08/26/16 139.0 0.00 1.20
ATHN 160826C00140000 C 08/26/16 140.0 0.00 0.85
ATHN 160826C00141000 C 08/26/16 141.0 0.00 0.90
ATHN 160826C00142000 C 08/26/16 142.0 0.00 0.65
ATHN 160826C00143000 C 08/26/16 143.0 0.00 0.70
ATHN 160826C00144000 C 08/26/16 144.0 0.00 0.70
ATHN 160826C00145000 C 08/26/16 145.0 0.00 0.45
ATHN 160826C00146000 C 08/26/16 146.0 0.00 0.50
ATHN 160826C00147000 C 08/26/16 147.0 0.00 1.95
ATHN 160826C00148000 C 08/26/16 148.0 0.00 0.50
ATHN 160826C00149000 C 08/26/16 149.0 0.00 0.50
ATHN 160826C00150000 C 08/26/16 150.0 0.00 2.15
ATHN 160826C00152500 C 08/26/16 152.5 0.00 1.35
ATHN 160826C00155000 C 08/26/16 155.0 0.00 2.15
ATHN 160826C00157500 C 08/26/16 157.5 0.00 1.65
ATHN 160826C00160000 C 08/26/16 160.0 0.00 2.15
ATHN 160826C00165000 C 08/26/16 165.0 0.00 1.00
ATHN 160826C00170000 C 08/26/16 170.0 0.00 0.70
ATHN 160826C00175000 C 08/26/16 175.0 0.00 2.15
ATHN 160826C00180000 C 08/26/16 180.0 0.00 2.15
ATHN 160826C00185000 C 08/26/16 185.0 0.00 0.05
ATHN 160826C00190000 C 08/26/16 190.0 0.00 0.55
ATHN 160826P00090000 P 08/26/16 90.0 0.00 0.50
ATHN 160826P00095000 P 08/26/16 95.0 0.00 0.50
ATHN 160826P00100000 P 08/26/16 100.0 0.00 0.60
ATHN 160826P00105000 P 08/26/16 105.0 0.20 0.95
ATHN 160826P00110000 P 08/26/16 110.0 0.40 0.85
ATHN 160826P00115000 P 08/26/16 115.0 1.10 2.20
ATHN 160826P00120000 P 08/26/16 120.0 2.15 3.00
ATHN 160826P00121000 P 08/26/16 121.0 2.40 3.80
ATHN 160826P00122000 P 08/26/16 122.0 2.80 4.20
ATHN 160826P00123000 P 08/26/16 123.0 3.20 4.60
ATHN 160826P00124000 P 08/26/16 124.0 3.60 5.00
ATHN 160826P00125000 P 08/26/16 125.0 3.70 5.40
ATHN 160826P00126000 P 08/26/16 126.0 4.40 5.90
ATHN 160826P00127000 P 08/26/16 127.0 4.80 6.40
ATHN 160826P00128000 P 08/26/16 128.0 5.50 7.00
ATHN 160826P00129000 P 08/26/16 129.0 6.10 8.80
ATHN 160826P00130000 P 08/26/16 130.0 6.80 9.40
ATHN 160826P00131000 P 08/26/16 131.0 6.90 10.20
ATHN 160826P00132000 P 08/26/16 132.0 7.80 10.90
ATHN 160826P00133000 P 08/26/16 133.0 8.80 11.60
ATHN 160826P00134000 P 08/26/16 134.0 9.60 12.40
ATHN 160826P00135000 P 08/26/16 135.0 10.30 13.20
ATHN 160826P00136000 P 08/26/16 136.0 11.20 14.10
ATHN 160826P00137000 P 08/26/16 137.0 12.10 15.10
ATHN 160826P00138000 P 08/26/16 138.0 12.90 15.90
ATHN 160826P00139000 P 08/26/16 139.0 13.90 16.60
ATHN 160826P00140000 P 08/26/16 140.0 14.70 17.70
ATHN 160826P00141000 P 08/26/16 141.0 15.70 18.50
ATHN 160826P00142000 P 08/26/16 142.0 16.60 19.60
ATHN 160826P00143000 P 08/26/16 143.0 17.80 20.40
ATHN 160826P00144000 P 08/26/16 144.0 18.70 21.40
ATHN 160826P00145000 P 08/26/16 145.0 19.40 22.50
ATHN 160826P00146000 P 08/26/16 146.0 20.50 23.30
ATHN 160826P00147000 P 08/26/16 147.0 21.10 24.30
ATHN 160826P00148000 P 08/26/16 148.0 22.30 25.50
ATHN 160826P00149000 P 08/26/16 149.0 23.30 26.60
ATHN 160826P00150000 P 08/26/16 150.0 24.30 27.60
ATHN 160826P00152500 P 08/26/16 152.5 26.70 29.90
ATHN 160826P00155000 P 08/26/16 155.0 29.10 32.40
ATHN 160826P00157500 P 08/26/16 157.5 31.50 34.90
ATHN 160826P00160000 P 08/26/16 160.0 33.30 37.40
ATHN 160826P00165000 P 08/26/16 165.0 38.70 42.40
ATHN 160826P00170000 P 08/26/16 170.0 43.80 47.40
ATHN 160826P00175000 P 08/26/16 175.0 48.10 52.40
ATHN 160826P00180000 P 08/26/16 180.0 53.10 57.40
ATHN 160826P00185000 P 08/26/16 185.0 59.00 62.40
ATHN 160826P00190000 P 08/26/16 190.0 63.60 67.40
ATHN 160902C00095000 C 09/02/16 95.0 27.80 31.60
ATHN 160902C00100000 C 09/02/16 100.0 23.00 26.10
ATHN 160902C00105000 C 09/02/16 105.0 18.20 21.50
ATHN 160902C00110000 C 09/02/16 110.0 13.70 16.10
ATHN 160902C00115000 C 09/02/16 115.0 9.30 11.90
ATHN 160902C00120000 C 09/02/16 120.0 7.10 8.10
ATHN 160902C00124000 C 09/02/16 124.0 4.70 5.60
ATHN 160902C00125000 C 09/02/16 125.0 4.10 5.00
ATHN 160902C00126000 C 09/02/16 126.0 3.60 4.60
ATHN 160902C00127000 C 09/02/16 127.0 3.20 4.20
ATHN 160902C00128000 C 09/02/16 128.0 2.80 3.90
ATHN 160902C00129000 C 09/02/16 129.0 2.40 3.30
ATHN 160902C00130000 C 09/02/16 130.0 2.15 2.80
ATHN 160902C00131000 C 09/02/16 131.0 1.75 2.60
ATHN 160902C00132000 C 09/02/16 132.0 1.30 2.10
ATHN 160902C00133000 C 09/02/16 133.0 1.30 1.95
ATHN 160902C00134000 C 09/02/16 134.0 0.90 2.05
ATHN 160902C00135000 C 09/02/16 135.0 0.90 1.50
ATHN 160902C00136000 C 09/02/16 136.0 0.60 2.75
ATHN 160902C00137000 C 09/02/16 137.0 0.20 1.70
ATHN 160902C00138000 C 09/02/16 138.0 0.10 1.75
ATHN 160902C00139000 C 09/02/16 139.0 0.10 1.55
ATHN 160902C00140000 C 09/02/16 140.0 0.10 0.80
ATHN 160902C00141000 C 09/02/16 141.0 0.00 2.35
ATHN 160902C00142000 C 09/02/16 142.0 0.00 2.30
ATHN 160902C00143000 C 09/02/16 143.0 0.00 0.55
ATHN 160902C00144000 C 09/02/16 144.0 0.00 1.00
ATHN 160902C00145000 C 09/02/16 145.0 0.00 0.70
ATHN 160902C00146000 C 09/02/16 146.0 0.00 0.70
ATHN 160902C00147000 C 09/02/16 147.0 0.00 0.70
ATHN 160902C00148000 C 09/02/16 148.0 0.00 0.75
ATHN 160902C00149000 C 09/02/16 149.0 0.00 0.75
ATHN 160902C00150000 C 09/02/16 150.0 0.00 2.00
ATHN 160902C00152500 C 09/02/16 152.5 0.00 2.15
ATHN 160902C00155000 C 09/02/16 155.0 0.00 2.15
ATHN 160902C00157500 C 09/02/16 157.5 0.00 2.15
ATHN 160902C00160000 C 09/02/16 160.0 0.00 2.15
ATHN 160902C00165000 C 09/02/16 165.0 0.00 0.50
ATHN 160902C00170000 C 09/02/16 170.0 0.00 0.50
ATHN 160902C00175000 C 09/02/16 175.0 0.00 0.50
ATHN 160902C00180000 C 09/02/16 180.0 0.00 0.50
ATHN 160902P00095000 P 09/02/16 95.0 0.00 2.25
ATHN 160902P00100000 P 09/02/16 100.0 0.00 0.85
ATHN 160902P00105000 P 09/02/16 105.0 0.35 1.10
ATHN 160902P00110000 P 09/02/16 110.0 0.75 1.25
ATHN 160902P00115000 P 09/02/16 115.0 1.25 2.55
ATHN 160902P00120000 P 09/02/16 120.0 2.50 3.10
ATHN 160902P00124000 P 09/02/16 124.0 3.80 6.60
ATHN 160902P00125000 P 09/02/16 125.0 4.20 7.10
ATHN 160902P00126000 P 09/02/16 126.0 4.80 7.70
ATHN 160902P00127000 P 09/02/16 127.0 5.40 8.20
ATHN 160902P00128000 P 09/02/16 128.0 6.10 8.80
ATHN 160902P00129000 P 09/02/16 129.0 6.40 9.30
ATHN 160902P00130000 P 09/02/16 130.0 7.10 9.90
ATHN 160902P00131000 P 09/02/16 131.0 7.60 10.80
ATHN 160902P00132000 P 09/02/16 132.0 8.60 11.30
ATHN 160902P00133000 P 09/02/16 133.0 9.10 11.90
ATHN 160902P00134000 P 09/02/16 134.0 9.90 12.60
ATHN 160902P00135000 P 09/02/16 135.0 10.40 13.40
ATHN 160902P00136000 P 09/02/16 136.0 11.60 14.50
ATHN 160902P00137000 P 09/02/16 137.0 12.50 15.20
ATHN 160902P00138000 P 09/02/16 138.0 13.20 16.00
ATHN 160902P00139000 P 09/02/16 139.0 14.00 17.00
ATHN 160902P00140000 P 09/02/16 140.0 14.90 17.90
ATHN 160902P00141000 P 09/02/16 141.0 15.90 18.80
ATHN 160902P00142000 P 09/02/16 142.0 16.70 19.60
ATHN 160902P00143000 P 09/02/16 143.0 17.80 20.70
ATHN 160902P00144000 P 09/02/16 144.0 18.60 21.60
ATHN 160902P00145000 P 09/02/16 145.0 19.60 22.60
ATHN 160902P00146000 P 09/02/16 146.0 20.60 23.50
ATHN 160902P00147000 P 09/02/16 147.0 21.50 24.50
ATHN 160902P00148000 P 09/02/16 148.0 22.30 25.50
ATHN 160902P00149000 P 09/02/16 149.0 23.30 26.50
ATHN 160902P00150000 P 09/02/16 150.0 24.30 27.50
ATHN 160902P00152500 P 09/02/16 152.5 26.80 30.00
ATHN 160902P00155000 P 09/02/16 155.0 29.30 32.50
ATHN 160902P00157500 P 09/02/16 157.5 31.40 35.00
ATHN 160902P00160000 P 09/02/16 160.0 33.70 37.50
ATHN 160902P00165000 P 09/02/16 165.0 38.90 42.40
ATHN 160902P00170000 P 09/02/16 170.0 44.10 47.40
ATHN 160902P00175000 P 09/02/16 175.0 48.90 52.40
ATHN 160902P00180000 P 09/02/16 180.0 53.90 57.40
ATHN 160916C00060000 C 09/16/16 60.0 62.60 66.10
ATHN 160916C00065000 C 09/16/16 65.0 57.50 61.30
ATHN 160916C00070000 C 09/16/16 70.0 52.50 56.20
ATHN 160916C00075000 C 09/16/16 75.0 47.70 51.20
ATHN 160916C00080000 C 09/16/16 80.0 42.70 46.10
ATHN 160916C00085000 C 09/16/16 85.0 37.60 41.60
ATHN 160916C00090000 C 09/16/16 90.0 32.70 36.20
ATHN 160916C00095000 C 09/16/16 95.0 27.80 31.20
ATHN 160916C00100000 C 09/16/16 100.0 24.00 25.90
ATHN 160916C00105000 C 09/16/16 105.0 18.50 21.20
ATHN 160916C00110000 C 09/16/16 110.0 14.00 17.10
ATHN 160916C00115000 C 09/16/16 115.0 11.70 12.60
ATHN 160916C00120000 C 09/16/16 120.0 7.90 8.50
ATHN 160916C00125000 C 09/16/16 125.0 5.00 5.60
ATHN 160916C00130000 C 09/16/16 130.0 2.95 3.40
ATHN 160916C00135000 C 09/16/16 135.0 1.55 1.95
ATHN 160916C00140000 C 09/16/16 140.0 0.65 1.05
ATHN 160916C00145000 C 09/16/16 145.0 0.10 2.35
ATHN 160916C00150000 C 09/16/16 150.0 0.00 1.65
ATHN 160916C00155000 C 09/16/16 155.0 0.00 0.50
ATHN 160916C00160000 C 09/16/16 160.0 0.00 0.65
ATHN 160916C00165000 C 09/16/16 165.0 0.00 0.85
ATHN 160916C00170000 C 09/16/16 170.0 0.00 0.75
ATHN 160916C00175000 C 09/16/16 175.0 0.00 0.50
ATHN 160916C00180000 C 09/16/16 180.0 0.00 1.15
ATHN 160916C00185000 C 09/16/16 185.0 0.00 0.70
ATHN 160916C00190000 C 09/16/16 190.0 0.00 0.65
ATHN 160916C00195000 C 09/16/16 195.0 0.00 0.05
ATHN 160916C00200000 C 09/16/16 200.0 0.00 0.05
ATHN 160916C00210000 C 09/16/16 210.0 0.00 0.50
ATHN 160916C00220000 C 09/16/16 220.0 0.00 1.75
ATHN 160916P00060000 P 09/16/16 60.0 0.00 0.50
ATHN 160916P00065000 P 09/16/16 65.0 0.00 0.50
ATHN 160916P00070000 P 09/16/16 70.0 0.00 0.55
ATHN 160916P00075000 P 09/16/16 75.0 0.00 0.50
ATHN 160916P00080000 P 09/16/16 80.0 0.00 0.50
ATHN 160916P00085000 P 09/16/16 85.0 0.00 0.50
ATHN 160916P00090000 P 09/16/16 90.0 0.00 1.10
ATHN 160916P00095000 P 09/16/16 95.0 0.00 1.60
ATHN 160916P00100000 P 09/16/16 100.0 0.20 1.00
ATHN 160916P00105000 P 09/16/16 105.0 0.65 1.15
ATHN 160916P00110000 P 09/16/16 110.0 1.15 1.40
ATHN 160916P00115000 P 09/16/16 115.0 1.95 2.25
ATHN 160916P00120000 P 09/16/16 120.0 3.30 3.80
ATHN 160916P00125000 P 09/16/16 125.0 5.20 5.80
ATHN 160916P00130000 P 09/16/16 130.0 7.90 8.70
ATHN 160916P00135000 P 09/16/16 135.0 11.60 12.40
ATHN 160916P00140000 P 09/16/16 140.0 15.30 18.30
ATHN 160916P00145000 P 09/16/16 145.0 20.10 22.70
ATHN 160916P00150000 P 09/16/16 150.0 24.30 27.60
ATHN 160916P00155000 P 09/16/16 155.0 29.10 32.70
ATHN 160916P00160000 P 09/16/16 160.0 34.10 37.50
ATHN 160916P00165000 P 09/16/16 165.0 39.10 42.70
ATHN 160916P00170000 P 09/16/16 170.0 43.90 47.50
ATHN 160916P00175000 P 09/16/16 175.0 48.80 52.40
ATHN 160916P00180000 P 09/16/16 180.0 53.90 57.40
ATHN 160916P00185000 P 09/16/16 185.0 58.90 62.40
ATHN 160916P00190000 P 09/16/16 190.0 63.90 67.60
ATHN 160916P00195000 P 09/16/16 195.0 68.90 72.60
ATHN 160916P00200000 P 09/16/16 200.0 73.80 77.60
ATHN 160916P00210000 P 09/16/16 210.0 83.90 87.60
ATHN 160916P00220000 P 09/16/16 220.0 93.90 97.50
ATHN 161216C00065000 C 12/16/16 65.0 58.20 62.40
ATHN 161216C00070000 C 12/16/16 70.0 53.30 56.80
ATHN 161216C00075000 C 12/16/16 75.0 48.40 52.40
ATHN 161216C00080000 C 12/16/16 80.0 43.60 47.10
ATHN 161216C00085000 C 12/16/16 85.0 38.90 42.10
ATHN 161216C00090000 C 12/16/16 90.0 34.30 37.50
ATHN 161216C00095000 C 12/16/16 95.0 29.80 32.60
ATHN 161216C00100000 C 12/16/16 100.0 25.60 28.50
ATHN 161216C00105000 C 12/16/16 105.0 21.70 24.60
ATHN 161216C00110000 C 12/16/16 110.0 18.60 20.60
ATHN 161216C00115000 C 12/16/16 115.0 15.00 17.20
ATHN 161216C00120000 C 12/16/16 120.0 11.70 14.20
ATHN 161216C00125000 C 12/16/16 125.0 8.90 11.50
ATHN 161216C00130000 C 12/16/16 130.0 8.50 8.90
ATHN 161216C00135000 C 12/16/16 135.0 5.80 7.20
ATHN 161216C00140000 C 12/16/16 140.0 3.60 5.60
ATHN 161216C00145000 C 12/16/16 145.0 2.50 4.30
ATHN 161216C00150000 C 12/16/16 150.0 1.70 3.40
ATHN 161216C00155000 C 12/16/16 155.0 1.15 3.00
ATHN 161216C00160000 C 12/16/16 160.0 0.45 2.45
ATHN 161216C00165000 C 12/16/16 165.0 0.30 1.95
ATHN 161216C00170000 C 12/16/16 170.0 0.30 2.65
ATHN 161216C00175000 C 12/16/16 175.0 0.00 2.40
ATHN 161216C00180000 C 12/16/16 180.0 0.00 2.30
ATHN 161216C00185000 C 12/16/16 185.0 0.00 0.75
ATHN 161216C00190000 C 12/16/16 190.0 0.00 0.50
ATHN 161216C00195000 C 12/16/16 195.0 0.00 2.15
ATHN 161216C00200000 C 12/16/16 200.0 0.00 1.30
ATHN 161216C00210000 C 12/16/16 210.0 0.00 2.15
ATHN 161216P00065000 P 12/16/16 65.0 0.00 0.90
ATHN 161216P00070000 P 12/16/16 70.0 0.00 1.15
ATHN 161216P00075000 P 12/16/16 75.0 0.00 1.65
ATHN 161216P00080000 P 12/16/16 80.0 0.15 2.60
ATHN 161216P00085000 P 12/16/16 85.0 0.20 3.00
ATHN 161216P00090000 P 12/16/16 90.0 0.35 3.10
ATHN 161216P00095000 P 12/16/16 95.0 0.85 3.50
ATHN 161216P00100000 P 12/16/16 100.0 2.30 3.70
ATHN 161216P00105000 P 12/16/16 105.0 3.50 4.60
ATHN 161216P00110000 P 12/16/16 110.0 4.60 6.00
ATHN 161216P00115000 P 12/16/16 115.0 6.40 7.60
ATHN 161216P00120000 P 12/16/16 120.0 8.50 9.60
ATHN 161216P00125000 P 12/16/16 125.0 10.70 11.90
ATHN 161216P00130000 P 12/16/16 130.0 13.10 14.60
ATHN 161216P00135000 P 12/16/16 135.0 16.10 17.60
ATHN 161216P00140000 P 12/16/16 140.0 19.40 21.40
ATHN 161216P00145000 P 12/16/16 145.0 22.90 26.00
ATHN 161216P00150000 P 12/16/16 150.0 27.50 29.90
ATHN 161216P00155000 P 12/16/16 155.0 31.50 34.10
ATHN 161216P00160000 P 12/16/16 160.0 35.90 38.60
ATHN 161216P00165000 P 12/16/16 165.0 40.40 43.50
ATHN 161216P00170000 P 12/16/16 170.0 44.80 48.20
ATHN 161216P00175000 P 12/16/16 175.0 49.20 53.00
ATHN 161216P00180000 P 12/16/16 180.0 54.30 57.90
ATHN 161216P00185000 P 12/16/16 185.0 59.20 62.60
ATHN 161216P00190000 P 12/16/16 190.0 64.20 67.60
ATHN 161216P00195000 P 12/16/16 195.0 68.90 72.40
ATHN 161216P00200000 P 12/16/16 200.0 74.00 77.60
ATHN 161216P00210000 P 12/16/16 210.0 84.00 87.40
ATHN 170120C00060000 C 01/20/17 60.0 63.10 66.70
ATHN 170120C00065000 C 01/20/17 65.0 58.20 61.70
ATHN 170120C00070000 C 01/20/17 70.0 53.30 57.00
ATHN 170120C00075000 C 01/20/17 75.0 48.50 51.90
ATHN 170120C00080000 C 01/20/17 80.0 43.80 47.00
ATHN 170120C00085000 C 01/20/17 85.0 39.10 42.30
ATHN 170120C00090000 C 01/20/17 90.0 34.50 37.50
ATHN 170120C00095000 C 01/20/17 95.0 30.40 33.50
ATHN 170120C00100000 C 01/20/17 100.0 26.10 29.10
ATHN 170120C00105000 C 01/20/17 105.0 22.20 25.20
ATHN 170120C00110000 C 01/20/17 110.0 19.30 21.50
ATHN 170120C00115000 C 01/20/17 115.0 17.50 18.40
ATHN 170120C00120000 C 01/20/17 120.0 14.10 14.90
ATHN 170120C00125000 C 01/20/17 125.0 9.90 12.40
ATHN 170120C00130000 C 01/20/17 130.0 9.40 10.10
ATHN 170120C00135000 C 01/20/17 135.0 5.50 8.80
ATHN 170120C00140000 C 01/20/17 140.0 4.10 6.40
ATHN 170120C00145000 C 01/20/17 145.0 3.00 5.10
ATHN 170120C00150000 C 01/20/17 150.0 2.25 4.10
ATHN 170120C00155000 C 01/20/17 155.0 1.60 3.50
ATHN 170120C00160000 C 01/20/17 160.0 0.65 3.60
ATHN 170120C00165000 C 01/20/17 165.0 0.40 3.10
ATHN 170120C00170000 C 01/20/17 170.0 0.35 2.70
ATHN 170120C00175000 C 01/20/17 175.0 0.00 2.75
ATHN 170120C00180000 C 01/20/17 180.0 0.00 1.85
ATHN 170120C00185000 C 01/20/17 185.0 0.00 2.30
ATHN 170120C00190000 C 01/20/17 190.0 0.00 0.80
ATHN 170120C00195000 C 01/20/17 195.0 0.00 1.40
ATHN 170120C00200000 C 01/20/17 200.0 0.00 2.20
ATHN 170120C00210000 C 01/20/17 210.0 0.00 0.85
ATHN 170120C00220000 C 01/20/17 220.0 0.00 1.75
ATHN 170120C00230000 C 01/20/17 230.0 0.00 2.15
ATHN 170120C00240000 C 01/20/17 240.0 0.00 1.25
ATHN 170120C00250000 C 01/20/17 250.0 0.00 0.55
ATHN 170120P00060000 P 01/20/17 60.0 0.00 1.00
ATHN 170120P00065000 P 01/20/17 65.0 0.00 1.00
ATHN 170120P00070000 P 01/20/17 70.0 0.00 1.20
ATHN 170120P00075000 P 01/20/17 75.0 0.00 2.30
ATHN 170120P00080000 P 01/20/17 80.0 0.05 3.00
ATHN 170120P00085000 P 01/20/17 85.0 0.05 3.50
ATHN 170120P00090000 P 01/20/17 90.0 0.80 3.20
ATHN 170120P00095000 P 01/20/17 95.0 2.10 3.40
ATHN 170120P00100000 P 01/20/17 100.0 2.95 4.20
ATHN 170120P00105000 P 01/20/17 105.0 4.00 5.30
ATHN 170120P00110000 P 01/20/17 110.0 5.40 6.70
ATHN 170120P00115000 P 01/20/17 115.0 7.60 8.40
ATHN 170120P00120000 P 01/20/17 120.0 9.50 10.20
ATHN 170120P00125000 P 01/20/17 125.0 11.80 12.80
ATHN 170120P00130000 P 01/20/17 130.0 13.70 15.40
ATHN 170120P00135000 P 01/20/17 135.0 17.10 18.40
ATHN 170120P00140000 P 01/20/17 140.0 20.80 22.20
ATHN 170120P00145000 P 01/20/17 145.0 24.20 26.00
ATHN 170120P00150000 P 01/20/17 150.0 28.10 30.60
ATHN 170120P00155000 P 01/20/17 155.0 31.80 34.90
ATHN 170120P00160000 P 01/20/17 160.0 36.60 39.10
ATHN 170120P00165000 P 01/20/17 165.0 40.80 43.80
ATHN 170120P00170000 P 01/20/17 170.0 45.10 48.30
ATHN 170120P00175000 P 01/20/17 175.0 50.00 53.00
ATHN 170120P00180000 P 01/20/17 180.0 54.50 57.80
ATHN 170120P00185000 P 01/20/17 185.0 59.20 62.80
ATHN 170120P00190000 P 01/20/17 190.0 64.10 67.70
ATHN 170120P00195000 P 01/20/17 195.0 69.10 72.50
ATHN 170120P00200000 P 01/20/17 200.0 74.00 77.70
ATHN 170120P00210000 P 01/20/17 210.0 84.10 87.40
ATHN 170120P00220000 P 01/20/17 220.0 94.20 97.80
ATHN 170120P00230000 P 01/20/17 230.0 104.00 107.80
ATHN 170120P00240000 P 01/20/17 240.0 114.00 117.50
ATHN 170120P00250000 P 01/20/17 250.0 123.90 127.60
ATHN 170317C00070000 C 03/17/17 70.0 54.20 57.00
ATHN 170317C00075000 C 03/17/17 75.0 49.30 52.40
ATHN 170317C00080000 C 03/17/17 80.0 44.90 48.00
ATHN 170317C00085000 C 03/17/17 85.0 40.50 43.70
ATHN 170317C00090000 C 03/17/17 90.0 36.10 39.00
ATHN 170317C00095000 C 03/17/17 95.0 32.00 34.80
ATHN 170317C00100000 C 03/17/17 100.0 28.20 31.10
ATHN 170317C00105000 C 03/17/17 105.0 24.50 27.10
ATHN 170317C00110000 C 03/17/17 110.0 21.20 24.20
ATHN 170317C00115000 C 03/17/17 115.0 18.10 20.50
ATHN 170317C00120000 C 03/17/17 120.0 16.00 17.40
ATHN 170317C00125000 C 03/17/17 125.0 13.50 15.20
ATHN 170317C00130000 C 03/17/17 130.0 11.20 13.50
ATHN 170317C00135000 C 03/17/17 135.0 9.10 10.60
ATHN 170317C00140000 C 03/17/17 140.0 7.40 9.00
ATHN 170317C00145000 C 03/17/17 145.0 4.90 7.60
ATHN 170317C00150000 C 03/17/17 150.0 3.90 6.60
ATHN 170317C00155000 C 03/17/17 155.0 2.95 5.60
ATHN 170317C00160000 C 03/17/17 160.0 2.25 4.70
ATHN 170317C00165000 C 03/17/17 165.0 1.70 4.20
ATHN 170317C00170000 C 03/17/17 170.0 0.85 3.90
ATHN 170317C00175000 C 03/17/17 175.0 0.50 3.40
ATHN 170317C00180000 C 03/17/17 180.0 0.60 3.10
ATHN 170317C00185000 C 03/17/17 185.0 0.20 2.80
ATHN 170317C00190000 C 03/17/17 190.0 0.00 2.40
ATHN 170317C00195000 C 03/17/17 195.0 0.00 2.50
ATHN 170317C00200000 C 03/17/17 200.0 0.00 2.40
ATHN 170317C00210000 C 03/17/17 210.0 0.00 4.20
ATHN 170317P00070000 P 03/17/17 70.0 0.75 2.30
ATHN 170317P00075000 P 03/17/17 75.0 1.20 3.40
ATHN 170317P00080000 P 03/17/17 80.0 0.75 2.70
ATHN 170317P00085000 P 03/17/17 85.0 1.20 4.60
ATHN 170317P00090000 P 03/17/17 90.0 2.30 4.60
ATHN 170317P00095000 P 03/17/17 95.0 3.20 5.20
ATHN 170317P00100000 P 03/17/17 100.0 4.50 6.50
ATHN 170317P00105000 P 03/17/17 105.0 6.30 8.00
ATHN 170317P00110000 P 03/17/17 110.0 7.70 8.60
ATHN 170317P00115000 P 03/17/17 115.0 10.00 11.00
ATHN 170317P00120000 P 03/17/17 120.0 12.10 12.80
ATHN 170317P00125000 P 03/17/17 125.0 13.80 16.40
ATHN 170317P00130000 P 03/17/17 130.0 16.90 19.00
ATHN 170317P00135000 P 03/17/17 135.0 19.80 21.90
ATHN 170317P00140000 P 03/17/17 140.0 23.00 25.10
ATHN 170317P00145000 P 03/17/17 145.0 26.70 28.40
ATHN 170317P00150000 P 03/17/17 150.0 30.20 32.40
ATHN 170317P00155000 P 03/17/17 155.0 34.20 36.80
ATHN 170317P00160000 P 03/17/17 160.0 38.50 40.80
ATHN 170317P00165000 P 03/17/17 165.0 42.00 45.10
ATHN 170317P00170000 P 03/17/17 170.0 46.20 49.50
ATHN 170317P00175000 P 03/17/17 175.0 51.00 54.00
ATHN 170317P00180000 P 03/17/17 180.0 56.00 58.70
ATHN 170317P00185000 P 03/17/17 185.0 60.00 63.70
ATHN 170317P00190000 P 03/17/17 190.0 65.10 68.00
ATHN 170317P00195000 P 03/17/17 195.0 69.50 73.30
ATHN 170317P00200000 P 03/17/17 200.0 74.30 77.70
ATHN 170317P00210000 P 03/17/17 210.0 83.50 87.80

OPRA data is delayed 15 minutes.