Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Athenahealth Inc (ATHN)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 140425C00100000 C 04/25/14 100.0 34.70 38.30
ATHN 140425C00105000 C 04/25/14 105.0 29.70 32.00
ATHN 140425C00110000 C 04/25/14 110.0 24.50 27.70
ATHN 140425C00115000 C 04/25/14 115.0 19.90 22.60
ATHN 140425C00120000 C 04/25/14 120.0 14.80 17.40
ATHN 140425C00125000 C 04/25/14 125.0 10.00 12.70
ATHN 140425C00127000 C 04/25/14 127.0 8.00 10.80
ATHN 140425C00128000 C 04/25/14 128.0 7.10 9.60
ATHN 140425C00129000 C 04/25/14 129.0 6.30 8.90
ATHN 140425C00130000 C 04/25/14 130.0 5.10 7.20
ATHN 140425C00131000 C 04/25/14 131.0 4.20 6.90
ATHN 140425C00132000 C 04/25/14 132.0 4.00 5.00
ATHN 140425C00133000 C 04/25/14 133.0 3.50 4.20
ATHN 140425C00134000 C 04/25/14 134.0 2.90 3.50
ATHN 140425C00135000 C 04/25/14 135.0 2.40 2.85
ATHN 140425C00136000 C 04/25/14 136.0 1.85 2.25
ATHN 140425C00137000 C 04/25/14 137.0 1.40 1.80
ATHN 140425C00138000 C 04/25/14 138.0 0.80 1.45
ATHN 140425C00139000 C 04/25/14 139.0 0.55 1.20
ATHN 140425C00140000 C 04/25/14 140.0 0.40 1.00
ATHN 140425C00141000 C 04/25/14 141.0 0.25 0.80
ATHN 140425C00142000 C 04/25/14 142.0 0.15 0.70
ATHN 140425C00143000 C 04/25/14 143.0 0.15 0.55
ATHN 140425C00144000 C 04/25/14 144.0 0.00 0.55
ATHN 140425C00145000 C 04/25/14 145.0 0.00 0.50
ATHN 140425C00146000 C 04/25/14 146.0 0.00 0.45
ATHN 140425C00147000 C 04/25/14 147.0 0.00 0.70
ATHN 140425C00148000 C 04/25/14 148.0 0.00 0.35
ATHN 140425C00149000 C 04/25/14 149.0 0.00 0.55
ATHN 140425C00150000 C 04/25/14 150.0 0.00 0.50
ATHN 140425C00152500 C 04/25/14 152.5 0.00 0.50
ATHN 140425C00155000 C 04/25/14 155.0 0.00 0.45
ATHN 140425C00157500 C 04/25/14 157.5 0.00 0.45
ATHN 140425C00160000 C 04/25/14 160.0 0.00 0.45
ATHN 140425C00162500 C 04/25/14 162.5 0.00 0.45
ATHN 140425C00165000 C 04/25/14 165.0 0.00 0.45
ATHN 140425C00167500 C 04/25/14 167.5 0.00 0.05
ATHN 140425C00170000 C 04/25/14 170.0 0.00 0.05
ATHN 140425C00172500 C 04/25/14 172.5 0.00 0.10
ATHN 140425C00175000 C 04/25/14 175.0 0.00 0.05
ATHN 140425C00177500 C 04/25/14 177.5 0.00 0.25
ATHN 140425C00180000 C 04/25/14 180.0 0.00 0.45
ATHN 140425C00182500 C 04/25/14 182.5 0.00 0.45
ATHN 140425C00185000 C 04/25/14 185.0 0.00 0.45
ATHN 140425C00187500 C 04/25/14 187.5 0.00 0.55
ATHN 140425C00190000 C 04/25/14 190.0 0.00 0.55
ATHN 140425P00100000 P 04/25/14 100.0 0.00 1.70
ATHN 140425P00105000 P 04/25/14 105.0 0.00 0.10
ATHN 140425P00110000 P 04/25/14 110.0 0.00 0.05
ATHN 140425P00115000 P 04/25/14 115.0 0.00 0.05
ATHN 140425P00120000 P 04/25/14 120.0 0.00 0.40
ATHN 140425P00125000 P 04/25/14 125.0 0.00 0.35
ATHN 140425P00127000 P 04/25/14 127.0 0.00 0.50
ATHN 140425P00128000 P 04/25/14 128.0 0.00 0.50
ATHN 140425P00129000 P 04/25/14 129.0 0.00 0.55
ATHN 140425P00130000 P 04/25/14 130.0 0.30 0.70
ATHN 140425P00131000 P 04/25/14 131.0 0.35 0.80
ATHN 140425P00132000 P 04/25/14 132.0 0.55 1.05
ATHN 140425P00133000 P 04/25/14 133.0 0.65 1.25
ATHN 140425P00134000 P 04/25/14 134.0 1.00 1.55
ATHN 140425P00135000 P 04/25/14 135.0 1.40 1.65
ATHN 140425P00136000 P 04/25/14 136.0 1.80 2.30
ATHN 140425P00137000 P 04/25/14 137.0 2.35 2.80
ATHN 140425P00138000 P 04/25/14 138.0 2.85 3.70
ATHN 140425P00139000 P 04/25/14 139.0 3.50 4.40
ATHN 140425P00140000 P 04/25/14 140.0 4.10 5.20
ATHN 140425P00141000 P 04/25/14 141.0 4.80 6.20
ATHN 140425P00142000 P 04/25/14 142.0 4.80 7.80
ATHN 140425P00143000 P 04/25/14 143.0 6.20 8.70
ATHN 140425P00144000 P 04/25/14 144.0 7.20 9.50
ATHN 140425P00145000 P 04/25/14 145.0 8.10 10.50
ATHN 140425P00146000 P 04/25/14 146.0 9.10 11.20
ATHN 140425P00147000 P 04/25/14 147.0 10.10 12.40
ATHN 140425P00148000 P 04/25/14 148.0 10.60 13.30
ATHN 140425P00149000 P 04/25/14 149.0 12.00 14.10
ATHN 140425P00150000 P 04/25/14 150.0 12.70 15.10
ATHN 140425P00152500 P 04/25/14 152.5 15.50 17.70
ATHN 140425P00155000 P 04/25/14 155.0 18.00 20.30
ATHN 140425P00157500 P 04/25/14 157.5 20.50 22.80
ATHN 140425P00160000 P 04/25/14 160.0 22.50 25.30
ATHN 140425P00162500 P 04/25/14 162.5 25.00 28.10
ATHN 140425P00165000 P 04/25/14 165.0 27.40 30.60
ATHN 140425P00167500 P 04/25/14 167.5 30.00 32.80
ATHN 140425P00170000 P 04/25/14 170.0 31.70 35.70
ATHN 140425P00172500 P 04/25/14 172.5 34.70 38.30
ATHN 140425P00175000 P 04/25/14 175.0 36.70 41.00
ATHN 140425P00177500 P 04/25/14 177.5 39.20 43.20
ATHN 140425P00180000 P 04/25/14 180.0 41.90 45.40
ATHN 140425P00182500 P 04/25/14 182.5 44.30 47.80
ATHN 140425P00185000 P 04/25/14 185.0 46.70 50.40
ATHN 140425P00187500 P 04/25/14 187.5 49.70 53.00
ATHN 140425P00190000 P 04/25/14 190.0 51.70 55.70
ATHN 140502C00100000 C 05/02/14 100.0 34.50 37.70
ATHN 140502C00105000 C 05/02/14 105.0 29.50 32.70
ATHN 140502C00110000 C 05/02/14 110.0 24.30 27.60
ATHN 140502C00115000 C 05/02/14 115.0 19.60 22.50
ATHN 140502C00120000 C 05/02/14 120.0 15.00 17.40
ATHN 140502C00125000 C 05/02/14 125.0 10.60 13.40
ATHN 140502C00130000 C 05/02/14 130.0 6.90 7.90
ATHN 140502C00135000 C 05/02/14 135.0 4.00 4.50
ATHN 140502C00137000 C 05/02/14 137.0 3.00 3.50
ATHN 140502C00138000 C 05/02/14 138.0 2.60 3.10
ATHN 140502C00139000 C 05/02/14 139.0 2.20 2.70
ATHN 140502C00140000 C 05/02/14 140.0 1.65 2.40
ATHN 140502C00141000 C 05/02/14 141.0 1.35 2.15
ATHN 140502C00142000 C 05/02/14 142.0 1.15 1.85
ATHN 140502C00143000 C 05/02/14 143.0 0.90 1.65
ATHN 140502C00144000 C 05/02/14 144.0 0.80 1.45
ATHN 140502C00145000 C 05/02/14 145.0 0.65 1.25
ATHN 140502C00146000 C 05/02/14 146.0 0.50 1.15
ATHN 140502C00147000 C 05/02/14 147.0 0.45 1.05
ATHN 140502C00148000 C 05/02/14 148.0 0.30 0.95
ATHN 140502C00149000 C 05/02/14 149.0 0.25 0.85
ATHN 140502C00150000 C 05/02/14 150.0 0.25 0.75
ATHN 140502C00152500 C 05/02/14 152.5 0.10 0.70
ATHN 140502C00155000 C 05/02/14 155.0 0.05 0.50
ATHN 140502C00157500 C 05/02/14 157.5 0.00 0.30
ATHN 140502C00160000 C 05/02/14 160.0 0.00 0.50
ATHN 140502C00162500 C 05/02/14 162.5 0.00 0.50
ATHN 140502C00165000 C 05/02/14 165.0 0.00 0.50
ATHN 140502C00167500 C 05/02/14 167.5 0.00 0.45
ATHN 140502C00170000 C 05/02/14 170.0 0.00 0.45
ATHN 140502C00172500 C 05/02/14 172.5 0.00 0.50
ATHN 140502C00175000 C 05/02/14 175.0 0.00 0.50
ATHN 140502C00177500 C 05/02/14 177.5 0.00 0.50
ATHN 140502C00180000 C 05/02/14 180.0 0.00 0.25
ATHN 140502C00182500 C 05/02/14 182.5 0.00 0.25
ATHN 140502C00185000 C 05/02/14 185.0 0.00 0.25
ATHN 140502C00187500 C 05/02/14 187.5 0.00 0.25
ATHN 140502C00190000 C 05/02/14 190.0 0.00 0.25
ATHN 140502P00100000 P 05/02/14 100.0 0.00 0.10
ATHN 140502P00105000 P 05/02/14 105.0 0.00 0.50
ATHN 140502P00110000 P 05/02/14 110.0 0.00 0.50
ATHN 140502P00115000 P 05/02/14 115.0 0.00 0.50
ATHN 140502P00120000 P 05/02/14 120.0 0.00 0.85
ATHN 140502P00125000 P 05/02/14 125.0 0.35 0.95
ATHN 140502P00130000 P 05/02/14 130.0 1.15 1.95
ATHN 140502P00135000 P 05/02/14 135.0 3.00 3.70
ATHN 140502P00137000 P 05/02/14 137.0 3.90 4.80
ATHN 140502P00138000 P 05/02/14 138.0 4.50 5.20
ATHN 140502P00139000 P 05/02/14 139.0 5.10 5.90
ATHN 140502P00140000 P 05/02/14 140.0 5.70 6.60
ATHN 140502P00141000 P 05/02/14 141.0 6.30 7.30
ATHN 140502P00142000 P 05/02/14 142.0 6.90 8.10
ATHN 140502P00143000 P 05/02/14 143.0 7.70 8.90
ATHN 140502P00144000 P 05/02/14 144.0 8.30 9.90
ATHN 140502P00145000 P 05/02/14 145.0 8.40 11.40
ATHN 140502P00146000 P 05/02/14 146.0 9.20 12.20
ATHN 140502P00147000 P 05/02/14 147.0 10.00 13.00
ATHN 140502P00148000 P 05/02/14 148.0 10.90 13.90
ATHN 140502P00149000 P 05/02/14 149.0 11.80 14.80
ATHN 140502P00150000 P 05/02/14 150.0 12.80 15.70
ATHN 140502P00152500 P 05/02/14 152.5 15.20 18.00
ATHN 140502P00155000 P 05/02/14 155.0 17.70 20.70
ATHN 140502P00157500 P 05/02/14 157.5 20.00 22.80
ATHN 140502P00160000 P 05/02/14 160.0 22.60 25.60
ATHN 140502P00162500 P 05/02/14 162.5 25.00 28.00
ATHN 140502P00165000 P 05/02/14 165.0 27.60 30.20
ATHN 140502P00167500 P 05/02/14 167.5 29.90 33.00
ATHN 140502P00170000 P 05/02/14 170.0 32.50 35.50
ATHN 140502P00172500 P 05/02/14 172.5 34.90 38.00
ATHN 140502P00175000 P 05/02/14 175.0 37.50 40.80
ATHN 140502P00177500 P 05/02/14 177.5 40.00 43.00
ATHN 140502P00180000 P 05/02/14 180.0 42.40 45.30
ATHN 140502P00182500 P 05/02/14 182.5 44.80 47.80
ATHN 140502P00185000 P 05/02/14 185.0 48.00 50.20
ATHN 140502P00187500 P 05/02/14 187.5 50.00 52.70
ATHN 140502P00190000 P 05/02/14 190.0 52.40 55.40
ATHN 140509C00137000 C 05/09/14 137.0 3.90 4.70
ATHN 140509C00138000 C 05/09/14 138.0 3.60 4.30
ATHN 140509C00139000 C 05/09/14 139.0 3.10 3.90
ATHN 140509C00140000 C 05/09/14 140.0 2.75 3.60
ATHN 140509C00141000 C 05/09/14 141.0 2.45 3.30
ATHN 140509C00142000 C 05/09/14 142.0 2.15 2.95
ATHN 140509C00143000 C 05/09/14 143.0 1.85 2.70
ATHN 140509C00144000 C 05/09/14 144.0 1.60 2.45
ATHN 140509C00145000 C 05/09/14 145.0 1.45 2.20
ATHN 140509C00146000 C 05/09/14 146.0 1.20 2.00
ATHN 140509C00147000 C 05/09/14 147.0 1.10 1.70
ATHN 140509C00148000 C 05/09/14 148.0 0.95 1.55
ATHN 140509C00149000 C 05/09/14 149.0 0.75 1.50
ATHN 140509C00150000 C 05/09/14 150.0 0.65 1.25
ATHN 140509C00152500 C 05/09/14 152.5 0.45 1.15
ATHN 140509C00155000 C 05/09/14 155.0 0.30 0.70
ATHN 140509C00157500 C 05/09/14 157.5 0.00 0.80
ATHN 140509C00160000 C 05/09/14 160.0 0.10 0.60
ATHN 140509C00162500 C 05/09/14 162.5 0.00 0.50
ATHN 140509C00165000 C 05/09/14 165.0 0.00 0.40
ATHN 140509C00167500 C 05/09/14 167.5 0.00 0.50
ATHN 140509C00170000 C 05/09/14 170.0 0.00 0.50
ATHN 140509C00172500 C 05/09/14 172.5 0.00 0.50
ATHN 140509C00175000 C 05/09/14 175.0 0.00 0.50
ATHN 140509C00177500 C 05/09/14 177.5 0.00 0.50
ATHN 140509C00180000 C 05/09/14 180.0 0.00 0.50
ATHN 140509C00182500 C 05/09/14 182.5 0.00 0.50
ATHN 140509C00185000 C 05/09/14 185.0 0.00 0.50
ATHN 140509C00187500 C 05/09/14 187.5 0.00 0.50
ATHN 140509C00190000 C 05/09/14 190.0 0.00 0.45
ATHN 140509P00137000 P 05/09/14 137.0 5.00 6.00
ATHN 140509P00138000 P 05/09/14 138.0 5.60 6.50
ATHN 140509P00139000 P 05/09/14 139.0 6.10 7.20
ATHN 140509P00140000 P 05/09/14 140.0 6.60 7.80
ATHN 140509P00141000 P 05/09/14 141.0 7.30 8.50
ATHN 140509P00142000 P 05/09/14 142.0 8.00 9.20
ATHN 140509P00143000 P 05/09/14 143.0 8.70 10.00
ATHN 140509P00144000 P 05/09/14 144.0 9.40 10.80
ATHN 140509P00145000 P 05/09/14 145.0 10.10 11.60
ATHN 140509P00146000 P 05/09/14 146.0 10.30 13.00
ATHN 140509P00147000 P 05/09/14 147.0 11.10 13.80
ATHN 140509P00148000 P 05/09/14 148.0 11.70 14.70
ATHN 140509P00149000 P 05/09/14 149.0 12.50 15.60
ATHN 140509P00150000 P 05/09/14 150.0 13.30 16.40
ATHN 140509P00152500 P 05/09/14 152.5 15.50 18.60
ATHN 140509P00155000 P 05/09/14 155.0 17.80 20.80
ATHN 140509P00157500 P 05/09/14 157.5 20.20 23.10
ATHN 140509P00160000 P 05/09/14 160.0 22.70 25.70
ATHN 140509P00162500 P 05/09/14 162.5 25.10 28.20
ATHN 140509P00165000 P 05/09/14 165.0 27.60 30.60
ATHN 140509P00167500 P 05/09/14 167.5 29.90 33.20
ATHN 140509P00170000 P 05/09/14 170.0 32.60 35.50
ATHN 140509P00172500 P 05/09/14 172.5 34.90 38.00
ATHN 140509P00175000 P 05/09/14 175.0 37.40 40.50
ATHN 140509P00177500 P 05/09/14 177.5 40.00 43.00
ATHN 140509P00180000 P 05/09/14 180.0 42.40 45.60
ATHN 140509P00182500 P 05/09/14 182.5 45.00 48.10
ATHN 140509P00185000 P 05/09/14 185.0 48.00 50.30
ATHN 140509P00187500 P 05/09/14 187.5 49.80 53.80
ATHN 140509P00190000 P 05/09/14 190.0 52.10 56.20
ATHN 140517C00090000 C 05/17/14 90.0 43.70 47.70
ATHN 140517C00095000 C 05/17/14 95.0 39.80 42.70
ATHN 140517C00100000 C 05/17/14 100.0 34.30 37.20
ATHN 140517C00105000 C 05/17/14 105.0 29.60 32.80
ATHN 140517C00110000 C 05/17/14 110.0 25.20 27.90
ATHN 140517C00115000 C 05/17/14 115.0 20.40 22.90
ATHN 140517C00120000 C 05/17/14 120.0 16.00 18.60
ATHN 140517C00125000 C 05/17/14 125.0 11.50 14.20
ATHN 140517C00130000 C 05/17/14 130.0 8.60 9.40
ATHN 140517C00135000 C 05/17/14 135.0 5.90 6.40
ATHN 140517C00140000 C 05/17/14 140.0 3.70 4.10
ATHN 140517C00145000 C 05/17/14 145.0 2.05 2.65
ATHN 140517C00150000 C 05/17/14 150.0 1.15 1.60
ATHN 140517C00155000 C 05/17/14 155.0 0.65 1.15
ATHN 140517C00160000 C 05/17/14 160.0 0.35 0.85
ATHN 140517C00165000 C 05/17/14 165.0 0.05 0.65
ATHN 140517C00170000 C 05/17/14 170.0 0.00 0.40
ATHN 140517C00175000 C 05/17/14 175.0 0.05 0.50
ATHN 140517C00180000 C 05/17/14 180.0 0.00 0.50
ATHN 140517C00185000 C 05/17/14 185.0 0.05 0.25
ATHN 140517C00190000 C 05/17/14 190.0 0.05 0.10
ATHN 140517C00195000 C 05/17/14 195.0 0.00 0.45
ATHN 140517C00200000 C 05/17/14 200.0 0.00 0.10
ATHN 140517C00210000 C 05/17/14 210.0 0.00 0.10
ATHN 140517C00220000 C 05/17/14 220.0 0.00 0.05
ATHN 140517C00230000 C 05/17/14 230.0 0.00 0.25
ATHN 140517P00090000 P 05/17/14 90.0 0.00 0.45
ATHN 140517P00095000 P 05/17/14 95.0 0.00 0.50
ATHN 140517P00100000 P 05/17/14 100.0 0.00 0.30
ATHN 140517P00105000 P 05/17/14 105.0 0.00 0.30
ATHN 140517P00110000 P 05/17/14 110.0 0.05 0.45
ATHN 140517P00115000 P 05/17/14 115.0 0.25 0.75
ATHN 140517P00120000 P 05/17/14 120.0 0.85 1.25
ATHN 140517P00125000 P 05/17/14 125.0 1.50 2.20
ATHN 140517P00130000 P 05/17/14 130.0 2.85 3.50
ATHN 140517P00135000 P 05/17/14 135.0 4.90 5.50
ATHN 140517P00140000 P 05/17/14 140.0 7.60 8.30
ATHN 140517P00145000 P 05/17/14 145.0 11.00 11.90
ATHN 140517P00150000 P 05/17/14 150.0 14.10 16.70
ATHN 140517P00155000 P 05/17/14 155.0 18.40 21.20
ATHN 140517P00160000 P 05/17/14 160.0 23.10 25.70
ATHN 140517P00165000 P 05/17/14 165.0 27.90 30.50
ATHN 140517P00170000 P 05/17/14 170.0 32.80 35.40
ATHN 140517P00175000 P 05/17/14 175.0 37.70 40.30
ATHN 140517P00180000 P 05/17/14 180.0 43.00 45.30
ATHN 140517P00185000 P 05/17/14 185.0 47.60 50.30
ATHN 140517P00190000 P 05/17/14 190.0 52.60 55.30
ATHN 140517P00195000 P 05/17/14 195.0 57.30 60.20
ATHN 140517P00200000 P 05/17/14 200.0 62.30 65.80
ATHN 140517P00210000 P 05/17/14 210.0 71.90 75.40
ATHN 140517P00220000 P 05/17/14 220.0 82.10 86.40
ATHN 140517P00230000 P 05/17/14 230.0 92.10 96.40
ATHN 140523C00137000 C 05/23/14 137.0 5.50 6.20
ATHN 140523C00138000 C 05/23/14 138.0 4.90 5.80
ATHN 140523C00139000 C 05/23/14 139.0 4.50 5.40
ATHN 140523C00140000 C 05/23/14 140.0 4.10 5.00
ATHN 140523C00141000 C 05/23/14 141.0 3.70 4.60
ATHN 140523C00142000 C 05/23/14 142.0 3.40 4.30
ATHN 140523C00143000 C 05/23/14 143.0 3.10 4.00
ATHN 140523C00144000 C 05/23/14 144.0 2.85 3.70
ATHN 140523C00145000 C 05/23/14 145.0 2.60 3.40
ATHN 140523C00146000 C 05/23/14 146.0 2.25 3.20
ATHN 140523C00147000 C 05/23/14 147.0 2.15 2.90
ATHN 140523C00148000 C 05/23/14 148.0 1.90 2.70
ATHN 140523C00149000 C 05/23/14 149.0 1.70 2.50
ATHN 140523C00150000 C 05/23/14 150.0 1.55 2.30
ATHN 140523C00152500 C 05/23/14 152.5 1.20 1.90
ATHN 140523C00155000 C 05/23/14 155.0 0.90 1.60
ATHN 140523C00157500 C 05/23/14 157.5 0.60 1.40
ATHN 140523C00160000 C 05/23/14 160.0 0.45 1.20
ATHN 140523C00162500 C 05/23/14 162.5 0.25 1.05
ATHN 140523C00165000 C 05/23/14 165.0 0.00 0.85
ATHN 140523C00167500 C 05/23/14 167.5 0.00 0.75
ATHN 140523C00170000 C 05/23/14 170.0 0.00 0.55
ATHN 140523C00172500 C 05/23/14 172.5 0.00 0.45
ATHN 140523C00175000 C 05/23/14 175.0 0.00 0.40
ATHN 140523C00177500 C 05/23/14 177.5 0.00 0.95
ATHN 140523C00180000 C 05/23/14 180.0 0.00 0.45
ATHN 140523C00182500 C 05/23/14 182.5 0.00 0.50
ATHN 140523C00185000 C 05/23/14 185.0 0.00 0.45
ATHN 140523C00187500 C 05/23/14 187.5 0.00 0.50
ATHN 140523C00190000 C 05/23/14 190.0 0.00 0.50
ATHN 140523P00137000 P 05/23/14 137.0 6.40 7.50
ATHN 140523P00138000 P 05/23/14 138.0 7.20 8.00
ATHN 140523P00139000 P 05/23/14 139.0 7.60 8.60
ATHN 140523P00140000 P 05/23/14 140.0 8.20 9.20
ATHN 140523P00141000 P 05/23/14 141.0 8.80 9.80
ATHN 140523P00142000 P 05/23/14 142.0 9.30 10.50
ATHN 140523P00143000 P 05/23/14 143.0 10.10 11.10
ATHN 140523P00144000 P 05/23/14 144.0 10.80 11.90
ATHN 140523P00145000 P 05/23/14 145.0 11.40 12.70
ATHN 140523P00146000 P 05/23/14 146.0 12.10 13.40
ATHN 140523P00147000 P 05/23/14 147.0 12.80 14.20
ATHN 140523P00148000 P 05/23/14 148.0 13.50 15.10
ATHN 140523P00149000 P 05/23/14 149.0 13.90 16.50
ATHN 140523P00150000 P 05/23/14 150.0 14.70 17.30
ATHN 140523P00152500 P 05/23/14 152.5 16.30 19.20
ATHN 140523P00155000 P 05/23/14 155.0 18.60 21.60
ATHN 140523P00157500 P 05/23/14 157.5 20.70 23.80
ATHN 140523P00160000 P 05/23/14 160.0 23.00 26.10
ATHN 140523P00162500 P 05/23/14 162.5 25.60 28.40
ATHN 140523P00165000 P 05/23/14 165.0 27.90 30.60
ATHN 140523P00167500 P 05/23/14 167.5 30.30 33.00
ATHN 140523P00170000 P 05/23/14 170.0 32.80 35.50
ATHN 140523P00172500 P 05/23/14 172.5 35.10 37.90
ATHN 140523P00175000 P 05/23/14 175.0 37.50 40.50
ATHN 140523P00177500 P 05/23/14 177.5 40.20 43.80
ATHN 140523P00180000 P 05/23/14 180.0 42.60 45.30
ATHN 140523P00182500 P 05/23/14 182.5 45.00 47.70
ATHN 140523P00185000 P 05/23/14 185.0 47.50 50.20
ATHN 140523P00187500 P 05/23/14 187.5 50.10 53.20
ATHN 140523P00190000 P 05/23/14 190.0 52.60 55.70
ATHN 140530C00137000 C 05/30/14 137.0 6.30 6.80
ATHN 140530C00138000 C 05/30/14 138.0 5.90 6.40
ATHN 140530C00139000 C 05/30/14 139.0 5.50 6.10
ATHN 140530C00140000 C 05/30/14 140.0 5.00 5.70
ATHN 140530C00141000 C 05/30/14 141.0 4.70 5.30
ATHN 140530C00142000 C 05/30/14 142.0 4.30 5.00
ATHN 140530C00143000 C 05/30/14 143.0 3.90 4.60
ATHN 140530C00144000 C 05/30/14 144.0 3.60 4.20
ATHN 140530C00145000 C 05/30/14 145.0 3.30 4.00
ATHN 140530C00146000 C 05/30/14 146.0 2.80 3.70
ATHN 140530C00147000 C 05/30/14 147.0 2.65 3.40
ATHN 140530C00148000 C 05/30/14 148.0 2.40 3.20
ATHN 140530C00149000 C 05/30/14 149.0 2.25 2.85
ATHN 140530C00150000 C 05/30/14 150.0 2.05 2.80
ATHN 140530C00152500 C 05/30/14 152.5 1.60 2.25
ATHN 140530C00155000 C 05/30/14 155.0 1.25 1.75
ATHN 140530C00157500 C 05/30/14 157.5 0.95 1.65
ATHN 140530C00160000 C 05/30/14 160.0 0.75 1.20
ATHN 140530C00162500 C 05/30/14 162.5 0.55 1.20
ATHN 140530C00165000 C 05/30/14 165.0 0.45 1.05
ATHN 140530C00167500 C 05/30/14 167.5 0.00 0.95
ATHN 140530C00170000 C 05/30/14 170.0 0.00 0.80
ATHN 140530C00172500 C 05/30/14 172.5 0.00 0.60
ATHN 140530C00175000 C 05/30/14 175.0 0.05 0.55
ATHN 140530C00177500 C 05/30/14 177.5 0.05 0.45
ATHN 140530C00180000 C 05/30/14 180.0 0.00 0.45
ATHN 140530C00182500 C 05/30/14 182.5 0.00 0.55
ATHN 140530C00185000 C 05/30/14 185.0 0.00 1.35
ATHN 140530C00187500 C 05/30/14 187.5 0.00 0.50
ATHN 140530C00190000 C 05/30/14 190.0 0.00 0.50
ATHN 140530P00137000 P 05/30/14 137.0 7.10 8.10
ATHN 140530P00138000 P 05/30/14 138.0 7.70 8.50
ATHN 140530P00139000 P 05/30/14 139.0 8.20 9.20
ATHN 140530P00140000 P 05/30/14 140.0 8.80 9.70
ATHN 140530P00141000 P 05/30/14 141.0 9.30 10.40
ATHN 140530P00142000 P 05/30/14 142.0 10.00 11.10
ATHN 140530P00143000 P 05/30/14 143.0 10.70 11.70
ATHN 140530P00144000 P 05/30/14 144.0 11.30 12.40
ATHN 140530P00145000 P 05/30/14 145.0 12.00 13.10
ATHN 140530P00146000 P 05/30/14 146.0 12.60 13.80
ATHN 140530P00147000 P 05/30/14 147.0 13.40 14.70
ATHN 140530P00148000 P 05/30/14 148.0 14.10 15.50
ATHN 140530P00149000 P 05/30/14 149.0 14.80 16.40
ATHN 140530P00150000 P 05/30/14 150.0 15.10 17.60
ATHN 140530P00152500 P 05/30/14 152.5 16.90 19.80
ATHN 140530P00155000 P 05/30/14 155.0 19.20 21.90
ATHN 140530P00157500 P 05/30/14 157.5 20.90 24.10
ATHN 140530P00160000 P 05/30/14 160.0 23.20 26.30
ATHN 140530P00162500 P 05/30/14 162.5 25.50 28.60
ATHN 140530P00165000 P 05/30/14 165.0 28.10 30.90
ATHN 140530P00167500 P 05/30/14 167.5 30.50 33.20
ATHN 140530P00170000 P 05/30/14 170.0 32.80 35.60
ATHN 140530P00172500 P 05/30/14 172.5 35.30 38.00
ATHN 140530P00175000 P 05/30/14 175.0 37.60 40.40
ATHN 140530P00177500 P 05/30/14 177.5 40.20 42.90
ATHN 140530P00180000 P 05/30/14 180.0 42.70 45.30
ATHN 140530P00182500 P 05/30/14 182.5 45.20 47.80
ATHN 140530P00185000 P 05/30/14 185.0 47.50 50.20
ATHN 140530P00187500 P 05/30/14 187.5 50.00 52.70
ATHN 140530P00190000 P 05/30/14 190.0 52.60 55.20
ATHN 140621C00070000 C 06/21/14 70.0 64.70 67.00
ATHN 140621C00075000 C 06/21/14 75.0 59.70 62.00
ATHN 140621C00080000 C 06/21/14 80.0 54.10 57.70
ATHN 140621C00085000 C 06/21/14 85.0 50.00 52.80
ATHN 140621C00090000 C 06/21/14 90.0 44.50 47.90
ATHN 140621C00095000 C 06/21/14 95.0 39.90 43.00
ATHN 140621C00100000 C 06/21/14 100.0 35.60 38.30
ATHN 140621C00105000 C 06/21/14 105.0 30.90 33.50
ATHN 140621C00110000 C 06/21/14 110.0 26.30 28.90
ATHN 140621C00115000 C 06/21/14 115.0 21.90 24.60
ATHN 140621C00120000 C 06/21/14 120.0 17.80 20.40
ATHN 140621C00125000 C 06/21/14 125.0 15.00 15.90
ATHN 140621C00130000 C 06/21/14 130.0 11.80 12.60
ATHN 140621C00135000 C 06/21/14 135.0 9.20 9.70
ATHN 140621C00140000 C 06/21/14 140.0 6.90 7.30
ATHN 140621C00145000 C 06/21/14 145.0 5.00 5.40
ATHN 140621C00150000 C 06/21/14 150.0 3.50 4.00
ATHN 140621C00155000 C 06/21/14 155.0 2.50 2.95
ATHN 140621C00160000 C 06/21/14 160.0 1.70 2.25
ATHN 140621C00165000 C 06/21/14 165.0 1.10 1.70
ATHN 140621C00170000 C 06/21/14 170.0 0.65 1.35
ATHN 140621C00175000 C 06/21/14 175.0 0.00 1.15
ATHN 140621C00180000 C 06/21/14 180.0 0.25 0.85
ATHN 140621C00185000 C 06/21/14 185.0 0.10 0.70
ATHN 140621C00190000 C 06/21/14 190.0 0.15 0.50
ATHN 140621C00195000 C 06/21/14 195.0 0.00 0.40
ATHN 140621C00200000 C 06/21/14 200.0 0.05 0.50
ATHN 140621C00210000 C 06/21/14 210.0 0.05 0.45
ATHN 140621C00220000 C 06/21/14 220.0 0.00 0.45
ATHN 140621C00230000 C 06/21/14 230.0 0.00 1.85
ATHN 140621C00240000 C 06/21/14 240.0 0.00 0.45
ATHN 140621C00250000 C 06/21/14 250.0 0.00 0.50
ATHN 140621C00260000 C 06/21/14 260.0 0.00 1.60
ATHN 140621C00270000 C 06/21/14 270.0 0.00 0.35
ATHN 140621C00280000 C 06/21/14 280.0 0.00 0.50
ATHN 140621P00070000 P 06/21/14 70.0 0.00 2.00
ATHN 140621P00075000 P 06/21/14 75.0 0.00 2.00
ATHN 140621P00080000 P 06/21/14 80.0 0.00 2.05
ATHN 140621P00085000 P 06/21/14 85.0 0.00 0.30
ATHN 140621P00090000 P 06/21/14 90.0 0.00 0.50
ATHN 140621P00095000 P 06/21/14 95.0 0.00 2.40
ATHN 140621P00100000 P 06/21/14 100.0 0.55 0.90
ATHN 140621P00105000 P 06/21/14 105.0 0.90 1.15
ATHN 140621P00110000 P 06/21/14 110.0 1.35 1.65
ATHN 140621P00115000 P 06/21/14 115.0 2.10 2.45
ATHN 140621P00120000 P 06/21/14 120.0 3.00 3.50
ATHN 140621P00125000 P 06/21/14 125.0 4.30 4.80
ATHN 140621P00130000 P 06/21/14 130.0 6.00 6.60
ATHN 140621P00135000 P 06/21/14 135.0 8.20 8.80
ATHN 140621P00140000 P 06/21/14 140.0 10.80 11.50
ATHN 140621P00145000 P 06/21/14 145.0 13.90 14.50
ATHN 140621P00150000 P 06/21/14 150.0 17.30 18.30
ATHN 140621P00155000 P 06/21/14 155.0 20.50 23.00
ATHN 140621P00160000 P 06/21/14 160.0 24.20 27.30
ATHN 140621P00165000 P 06/21/14 165.0 28.80 31.70
ATHN 140621P00170000 P 06/21/14 170.0 33.40 36.20
ATHN 140621P00175000 P 06/21/14 175.0 38.20 40.90
ATHN 140621P00180000 P 06/21/14 180.0 43.00 45.70
ATHN 140621P00185000 P 06/21/14 185.0 47.70 50.50
ATHN 140621P00190000 P 06/21/14 190.0 52.70 55.40
ATHN 140621P00195000 P 06/21/14 195.0 57.70 60.40
ATHN 140621P00200000 P 06/21/14 200.0 62.70 65.30
ATHN 140621P00210000 P 06/21/14 210.0 72.60 75.40
ATHN 140621P00220000 P 06/21/14 220.0 82.60 85.20
ATHN 140621P00230000 P 06/21/14 230.0 92.60 95.40
ATHN 140621P00240000 P 06/21/14 240.0 102.60 105.20
ATHN 140621P00250000 P 06/21/14 250.0 112.30 116.30
ATHN 140621P00260000 P 06/21/14 260.0 122.20 126.40
ATHN 140621P00270000 P 06/21/14 270.0 132.00 135.70
ATHN 140621P00280000 P 06/21/14 280.0 142.10 146.20
ATHN 140920C00070000 C 09/20/14 70.0 65.80 68.50
ATHN 140920C00075000 C 09/20/14 75.0 61.10 63.70
ATHN 140920C00080000 C 09/20/14 80.0 56.40 58.70
ATHN 140920C00085000 C 09/20/14 85.0 51.60 54.40
ATHN 140920C00090000 C 09/20/14 90.0 46.90 49.60
ATHN 140920C00095000 C 09/20/14 95.0 42.80 45.80
ATHN 140920C00100000 C 09/20/14 100.0 38.50 41.50
ATHN 140920C00105000 C 09/20/14 105.0 34.50 37.40
ATHN 140920C00110000 C 09/20/14 110.0 30.40 33.40
ATHN 140920C00115000 C 09/20/14 115.0 27.00 29.70
ATHN 140920C00120000 C 09/20/14 120.0 23.80 26.60
ATHN 140920C00125000 C 09/20/14 125.0 21.20 22.60
ATHN 140920C00130000 C 09/20/14 130.0 18.50 19.70
ATHN 140920C00135000 C 09/20/14 135.0 16.20 17.20
ATHN 140920C00140000 C 09/20/14 140.0 13.80 14.70
ATHN 140920C00145000 C 09/20/14 145.0 11.80 12.70
ATHN 140920C00150000 C 09/20/14 150.0 10.10 11.00
ATHN 140920C00155000 C 09/20/14 155.0 8.40 9.50
ATHN 140920C00160000 C 09/20/14 160.0 7.20 8.20
ATHN 140920C00165000 C 09/20/14 165.0 6.00 7.00
ATHN 140920C00170000 C 09/20/14 170.0 5.10 6.00
ATHN 140920C00175000 C 09/20/14 175.0 4.10 5.20
ATHN 140920C00180000 C 09/20/14 180.0 3.50 4.40
ATHN 140920C00185000 C 09/20/14 185.0 2.90 3.90
ATHN 140920C00190000 C 09/20/14 190.0 2.40 3.30
ATHN 140920C00195000 C 09/20/14 195.0 2.00 2.40
ATHN 140920C00200000 C 09/20/14 200.0 1.65 2.45
ATHN 140920C00210000 C 09/20/14 210.0 1.10 2.05
ATHN 140920C00220000 C 09/20/14 220.0 0.75 1.45
ATHN 140920C00230000 C 09/20/14 230.0 0.45 1.10
ATHN 140920C00240000 C 09/20/14 240.0 0.30 0.85
ATHN 140920C00250000 C 09/20/14 250.0 0.15 0.65
ATHN 140920C00260000 C 09/20/14 260.0 0.00 0.50
ATHN 140920C00270000 C 09/20/14 270.0 0.00 2.10
ATHN 140920C00280000 C 09/20/14 280.0 0.00 0.35
ATHN 140920C00290000 C 09/20/14 290.0 0.00 0.30
ATHN 140920C00300000 C 09/20/14 300.0 0.00 1.95
ATHN 140920P00070000 P 09/20/14 70.0 0.00 2.50
ATHN 140920P00075000 P 09/20/14 75.0 0.80 1.35
ATHN 140920P00080000 P 09/20/14 80.0 1.20 1.75
ATHN 140920P00085000 P 09/20/14 85.0 1.50 2.05
ATHN 140920P00090000 P 09/20/14 90.0 1.65 2.55
ATHN 140920P00095000 P 09/20/14 95.0 2.30 3.20
ATHN 140920P00100000 P 09/20/14 100.0 3.10 3.90
ATHN 140920P00105000 P 09/20/14 105.0 4.10 5.00
ATHN 140920P00110000 P 09/20/14 110.0 5.20 6.20
ATHN 140920P00115000 P 09/20/14 115.0 6.80 7.80
ATHN 140920P00120000 P 09/20/14 120.0 8.60 9.50
ATHN 140920P00125000 P 09/20/14 125.0 10.20 11.30
ATHN 140920P00130000 P 09/20/14 130.0 12.40 13.50
ATHN 140920P00135000 P 09/20/14 135.0 14.80 15.90
ATHN 140920P00140000 P 09/20/14 140.0 17.50 18.70
ATHN 140920P00145000 P 09/20/14 145.0 20.70 21.70
ATHN 140920P00150000 P 09/20/14 150.0 23.80 24.90
ATHN 140920P00155000 P 09/20/14 155.0 27.20 28.50
ATHN 140920P00160000 P 09/20/14 160.0 30.60 32.10
ATHN 140920P00165000 P 09/20/14 165.0 34.40 36.00
ATHN 140920P00170000 P 09/20/14 170.0 38.00 40.60
ATHN 140920P00175000 P 09/20/14 175.0 41.70 44.80
ATHN 140920P00180000 P 09/20/14 180.0 46.10 49.10
ATHN 140920P00185000 P 09/20/14 185.0 50.50 53.50
ATHN 140920P00190000 P 09/20/14 190.0 55.00 57.90
ATHN 140920P00195000 P 09/20/14 195.0 59.60 62.50
ATHN 140920P00200000 P 09/20/14 200.0 64.30 67.10
ATHN 140920P00210000 P 09/20/14 210.0 73.70 76.50
ATHN 140920P00220000 P 09/20/14 220.0 83.40 85.90
ATHN 140920P00230000 P 09/20/14 230.0 93.10 95.80
ATHN 140920P00240000 P 09/20/14 240.0 102.90 105.60
ATHN 140920P00250000 P 09/20/14 250.0 112.80 115.70
ATHN 140920P00260000 P 09/20/14 260.0 122.70 125.60
ATHN 140920P00270000 P 09/20/14 270.0 132.60 135.90
ATHN 140920P00280000 P 09/20/14 280.0 142.60 145.80
ATHN 140920P00290000 P 09/20/14 290.0 152.60 155.50
ATHN 140920P00300000 P 09/20/14 300.0 162.40 166.00
ATHN 141220C00115000 C 12/20/14 115.0 31.60 34.30
ATHN 141220C00120000 C 12/20/14 120.0 29.10 30.30
ATHN 141220C00125000 C 12/20/14 125.0 26.20 27.40
ATHN 141220C00130000 C 12/20/14 130.0 23.60 24.80
ATHN 141220C00135000 C 12/20/14 135.0 21.10 22.40
ATHN 141220C00140000 C 12/20/14 140.0 19.20 20.20
ATHN 141220C00145000 C 12/20/14 145.0 17.20 18.10
ATHN 141220C00150000 C 12/20/14 150.0 15.30 16.30
ATHN 141220C00155000 C 12/20/14 155.0 13.60 14.70
ATHN 141220C00160000 C 12/20/14 160.0 11.90 13.10
ATHN 141220C00165000 C 12/20/14 165.0 10.70 11.80
ATHN 141220C00170000 C 12/20/14 170.0 9.40 10.60
ATHN 141220C00175000 C 12/20/14 175.0 8.30 9.50
ATHN 141220C00180000 C 12/20/14 180.0 7.30 8.50
ATHN 141220C00185000 C 12/20/14 185.0 6.50 7.70
ATHN 141220P00115000 P 12/20/14 115.0 11.60 12.60
ATHN 141220P00120000 P 12/20/14 120.0 13.10 14.50
ATHN 141220P00125000 P 12/20/14 125.0 15.20 16.80
ATHN 141220P00130000 P 12/20/14 130.0 17.60 19.00
ATHN 141220P00135000 P 12/20/14 135.0 20.20 21.60
ATHN 141220P00140000 P 12/20/14 140.0 23.10 24.40
ATHN 141220P00145000 P 12/20/14 145.0 26.10 27.20
ATHN 141220P00150000 P 12/20/14 150.0 29.10 30.30
ATHN 141220P00155000 P 12/20/14 155.0 32.50 33.70
ATHN 141220P00160000 P 12/20/14 160.0 36.00 37.20
ATHN 141220P00165000 P 12/20/14 165.0 39.50 40.90
ATHN 141220P00170000 P 12/20/14 170.0 43.20 44.70
ATHN 141220P00175000 P 12/20/14 175.0 47.00 48.60
ATHN 141220P00180000 P 12/20/14 180.0 51.00 52.80
ATHN 141220P00185000 P 12/20/14 185.0 54.70 57.30
ATHN 150117C00030000 C 01/17/15 30.0 103.90 107.70
ATHN 150117C00035000 C 01/17/15 35.0 99.00 102.80
ATHN 150117C00040000 C 01/17/15 40.0 94.80 97.90
ATHN 150117C00045000 C 01/17/15 45.0 90.00 93.10
ATHN 150117C00050000 C 01/17/15 50.0 85.20 88.30
ATHN 150117C00055000 C 01/17/15 55.0 80.50 83.60
ATHN 150117C00060000 C 01/17/15 60.0 75.80 78.90
ATHN 150117C00065000 C 01/17/15 65.0 71.20 74.40
ATHN 150117C00070000 C 01/17/15 70.0 66.80 69.90
ATHN 150117C00075000 C 01/17/15 75.0 62.40 65.00
ATHN 150117C00080000 C 01/17/15 80.0 58.00 60.80
ATHN 150117C00085000 C 01/17/15 85.0 53.50 56.70
ATHN 150117C00090000 C 01/17/15 90.0 50.40 53.20
ATHN 150117C00095000 C 01/17/15 95.0 46.50 49.10
ATHN 150117C00100000 C 01/17/15 100.0 42.70 45.40
ATHN 150117C00105000 C 01/17/15 105.0 39.20 41.80
ATHN 150117C00110000 C 01/17/15 110.0 35.90 38.50
ATHN 150117C00115000 C 01/17/15 115.0 32.70 35.40
ATHN 150117C00120000 C 01/17/15 120.0 29.80 32.60
ATHN 150117C00125000 C 01/17/15 125.0 27.20 29.00
ATHN 150117C00130000 C 01/17/15 130.0 24.80 26.40
ATHN 150117C00135000 C 01/17/15 135.0 22.30 23.50
ATHN 150117C00140000 C 01/17/15 140.0 20.00 21.20
ATHN 150117C00145000 C 01/17/15 145.0 18.20 19.20
ATHN 150117C00150000 C 01/17/15 150.0 16.50 17.30
ATHN 150117C00155000 C 01/17/15 155.0 14.70 15.50
ATHN 150117C00160000 C 01/17/15 160.0 13.20 14.00
ATHN 150117C00165000 C 01/17/15 165.0 11.70 12.50
ATHN 150117C00170000 C 01/17/15 170.0 10.40 11.30
ATHN 150117C00175000 C 01/17/15 175.0 9.10 10.10
ATHN 150117C00180000 C 01/17/15 180.0 8.10 9.00
ATHN 150117C00185000 C 01/17/15 185.0 7.00 8.00
ATHN 150117C00190000 C 01/17/15 190.0 6.50 7.20
ATHN 150117C00195000 C 01/17/15 195.0 5.40 6.60
ATHN 150117C00200000 C 01/17/15 200.0 5.00 5.80
ATHN 150117C00210000 C 01/17/15 210.0 4.10 5.00
ATHN 150117C00220000 C 01/17/15 220.0 3.00 4.10
ATHN 150117C00230000 C 01/17/15 230.0 2.15 3.40
ATHN 150117C00240000 C 01/17/15 240.0 1.60 2.75
ATHN 150117C00250000 C 01/17/15 250.0 0.95 2.90
ATHN 150117C00260000 C 01/17/15 260.0 0.35 2.30
ATHN 150117C00270000 C 01/17/15 270.0 0.25 3.10
ATHN 150117C00280000 C 01/17/15 280.0 0.05 2.80
ATHN 150117C00290000 C 01/17/15 290.0 0.05 1.35
ATHN 150117C00300000 C 01/17/15 300.0 0.00 1.15
ATHN 150117P00030000 P 01/17/15 30.0 0.00 0.90
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.95
ATHN 150117P00040000 P 01/17/15 40.0 0.00 1.10
ATHN 150117P00045000 P 01/17/15 45.0 0.05 1.30
ATHN 150117P00050000 P 01/17/15 50.0 0.15 2.40
ATHN 150117P00055000 P 01/17/15 55.0 0.40 2.50
ATHN 150117P00060000 P 01/17/15 60.0 0.70 2.90
ATHN 150117P00065000 P 01/17/15 65.0 1.45 2.20
ATHN 150117P00070000 P 01/17/15 70.0 1.80 2.70
ATHN 150117P00075000 P 01/17/15 75.0 2.50 3.30
ATHN 150117P00080000 P 01/17/15 80.0 3.10 4.10
ATHN 150117P00085000 P 01/17/15 85.0 3.90 4.90
ATHN 150117P00090000 P 01/17/15 90.0 4.90 6.00
ATHN 150117P00095000 P 01/17/15 95.0 6.10 7.10
ATHN 150117P00100000 P 01/17/15 100.0 7.40 8.40
ATHN 150117P00105000 P 01/17/15 105.0 8.80 9.90
ATHN 150117P00110000 P 01/17/15 110.0 10.50 11.60
ATHN 150117P00115000 P 01/17/15 115.0 12.40 13.40
ATHN 150117P00120000 P 01/17/15 120.0 14.60 15.50
ATHN 150117P00125000 P 01/17/15 125.0 16.60 17.70
ATHN 150117P00130000 P 01/17/15 130.0 19.10 20.00
ATHN 150117P00135000 P 01/17/15 135.0 21.60 22.60
ATHN 150117P00140000 P 01/17/15 140.0 24.40 25.30
ATHN 150117P00145000 P 01/17/15 145.0 27.40 28.30
ATHN 150117P00150000 P 01/17/15 150.0 30.50 31.50
ATHN 150117P00155000 P 01/17/15 155.0 33.70 35.00
ATHN 150117P00160000 P 01/17/15 160.0 37.00 38.50
ATHN 150117P00165000 P 01/17/15 165.0 40.50 42.20
ATHN 150117P00170000 P 01/17/15 170.0 44.20 45.90
ATHN 150117P00175000 P 01/17/15 175.0 47.90 50.00
ATHN 150117P00180000 P 01/17/15 180.0 51.80 54.00
ATHN 150117P00185000 P 01/17/15 185.0 55.70 57.80
ATHN 150117P00190000 P 01/17/15 190.0 59.80 62.20
ATHN 150117P00195000 P 01/17/15 195.0 63.40 66.50
ATHN 150117P00200000 P 01/17/15 200.0 67.70 70.80
ATHN 150117P00210000 P 01/17/15 210.0 76.60 79.50
ATHN 150117P00220000 P 01/17/15 220.0 85.70 88.60
ATHN 150117P00230000 P 01/17/15 230.0 95.00 97.80
ATHN 150117P00240000 P 01/17/15 240.0 104.40 107.20
ATHN 150117P00250000 P 01/17/15 250.0 114.00 117.30
ATHN 150117P00260000 P 01/17/15 260.0 123.60 126.60
ATHN 150117P00270000 P 01/17/15 270.0 133.30 136.60
ATHN 150117P00280000 P 01/17/15 280.0 143.10 146.10
ATHN 150117P00290000 P 01/17/15 290.0 152.90 156.30
ATHN 150117P00300000 P 01/17/15 300.0 162.80 166.00
ATHN 160115C00070000 C 01/15/16 70.0 72.50 75.30
ATHN 160115C00075000 C 01/15/16 75.0 68.80 71.70
ATHN 160115C00080000 C 01/15/16 80.0 65.30 68.20
ATHN 160115C00085000 C 01/15/16 85.0 61.90 64.80
ATHN 160115C00090000 C 01/15/16 90.0 58.60 61.60
ATHN 160115C00095000 C 01/15/16 95.0 55.40 58.50
ATHN 160115C00100000 C 01/15/16 100.0 52.30 55.60
ATHN 160115C00105000 C 01/15/16 105.0 49.40 52.80
ATHN 160115C00110000 C 01/15/16 110.0 46.60 50.00
ATHN 160115C00115000 C 01/15/16 115.0 43.90 47.50
ATHN 160115C00120000 C 01/15/16 120.0 41.30 45.00
ATHN 160115C00125000 C 01/15/16 125.0 39.00 42.20
ATHN 160115C00130000 C 01/15/16 130.0 37.30 39.90
ATHN 160115C00135000 C 01/15/16 135.0 34.20 37.70
ATHN 160115C00140000 C 01/15/16 140.0 33.10 35.60
ATHN 160115C00145000 C 01/15/16 145.0 31.20 33.70
ATHN 160115C00150000 C 01/15/16 150.0 28.70 31.90
ATHN 160115C00155000 C 01/15/16 155.0 27.70 30.10
ATHN 160115C00160000 C 01/15/16 160.0 25.60 28.50
ATHN 160115C00165000 C 01/15/16 165.0 24.20 27.00
ATHN 160115C00170000 C 01/15/16 170.0 22.70 25.50
ATHN 160115C00175000 C 01/15/16 175.0 20.10 24.20
ATHN 160115C00180000 C 01/15/16 180.0 19.40 22.90
ATHN 160115C00185000 C 01/15/16 185.0 19.10 21.70
ATHN 160115C00190000 C 01/15/16 190.0 17.70 20.60
ATHN 160115C00195000 C 01/15/16 195.0 16.80 19.60
ATHN 160115C00200000 C 01/15/16 200.0 15.80 18.60
ATHN 160115C00210000 C 01/15/16 210.0 13.70 16.80
ATHN 160115C00220000 C 01/15/16 220.0 12.10 15.20
ATHN 160115C00230000 C 01/15/16 230.0 10.50 13.80
ATHN 160115C00240000 C 01/15/16 240.0 9.20 12.60
ATHN 160115C00250000 C 01/15/16 250.0 8.00 11.60
ATHN 160115C00260000 C 01/15/16 260.0 7.40 10.60
ATHN 160115C00270000 C 01/15/16 270.0 5.90 9.80
ATHN 160115C00280000 C 01/15/16 280.0 5.40 9.10
ATHN 160115C00290000 C 01/15/16 290.0 4.70 8.40
ATHN 160115C00300000 C 01/15/16 300.0 4.10 7.80
ATHN 160115P00070000 P 01/15/16 70.0 5.60 9.20
ATHN 160115P00075000 P 01/15/16 75.0 7.00 10.20
ATHN 160115P00080000 P 01/15/16 80.0 9.80 11.70
ATHN 160115P00085000 P 01/15/16 85.0 10.00 13.20
ATHN 160115P00090000 P 01/15/16 90.0 12.80 14.90
ATHN 160115P00095000 P 01/15/16 95.0 13.60 16.70
ATHN 160115P00100000 P 01/15/16 100.0 15.50 18.50
ATHN 160115P00105000 P 01/15/16 105.0 18.40 20.60
ATHN 160115P00110000 P 01/15/16 110.0 20.50 22.70
ATHN 160115P00115000 P 01/15/16 115.0 22.10 24.90
ATHN 160115P00120000 P 01/15/16 120.0 24.60 27.30
ATHN 160115P00125000 P 01/15/16 125.0 27.60 29.80
ATHN 160115P00130000 P 01/15/16 130.0 29.80 32.40
ATHN 160115P00135000 P 01/15/16 135.0 33.90 35.50
ATHN 160115P00140000 P 01/15/16 140.0 35.70 38.10
ATHN 160115P00145000 P 01/15/16 145.0 38.60 41.50
ATHN 160115P00150000 P 01/15/16 150.0 41.80 44.70
ATHN 160115P00155000 P 01/15/16 155.0 45.00 48.00
ATHN 160115P00160000 P 01/15/16 160.0 48.40 51.40
ATHN 160115P00165000 P 01/15/16 165.0 51.80 54.40
ATHN 160115P00170000 P 01/15/16 170.0 55.40 57.90
ATHN 160115P00175000 P 01/15/16 175.0 59.00 61.70
ATHN 160115P00180000 P 01/15/16 180.0 62.80 65.40
ATHN 160115P00185000 P 01/15/16 185.0 66.50 69.30
ATHN 160115P00190000 P 01/15/16 190.0 70.40 73.00
ATHN 160115P00195000 P 01/15/16 195.0 74.30 77.00
ATHN 160115P00200000 P 01/15/16 200.0 78.30 81.00
ATHN 160115P00210000 P 01/15/16 210.0 86.50 89.20
ATHN 160115P00220000 P 01/15/16 220.0 94.90 97.90
ATHN 160115P00230000 P 01/15/16 230.0 103.50 106.60
ATHN 160115P00240000 P 01/15/16 240.0 112.30 115.30
ATHN 160115P00250000 P 01/15/16 250.0 121.20 124.20
ATHN 160115P00260000 P 01/15/16 260.0 130.30 133.20
ATHN 160115P00270000 P 01/15/16 270.0 139.40 142.30
ATHN 160115P00280000 P 01/15/16 280.0 148.00 151.50
ATHN 160115P00290000 P 01/15/16 290.0 157.30 160.80
ATHN 160115P00300000 P 01/15/16 300.0 166.80 170.20

OPRA data is delayed 15 minutes.