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 (2015-03-13)Premium Content

Athenahealth Inc (ATHN)
As of Apr 20 2015 6:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 150424C00085000 C 04/24/15 85.0 36.60 40.70
ATHN 150424C00090000 C 04/24/15 90.0 31.80 35.60
ATHN 150424C00095000 C 04/24/15 95.0 26.90 30.60
ATHN 150424C00100000 C 04/24/15 100.0 22.20 25.50
ATHN 150424C00105000 C 04/24/15 105.0 17.00 20.50
ATHN 150424C00109000 C 04/24/15 109.0 13.50 16.70
ATHN 150424C00110000 C 04/24/15 110.0 12.60 15.80
ATHN 150424C00111000 C 04/24/15 111.0 11.80 14.60
ATHN 150424C00112000 C 04/24/15 112.0 10.60 13.30
ATHN 150424C00113000 C 04/24/15 113.0 9.90 12.70
ATHN 150424C00114000 C 04/24/15 114.0 9.00 11.70
ATHN 150424C00115000 C 04/24/15 115.0 8.00 10.90
ATHN 150424C00116000 C 04/24/15 116.0 7.20 9.80
ATHN 150424C00117000 C 04/24/15 117.0 6.50 8.80
ATHN 150424C00118000 C 04/24/15 118.0 5.40 8.00
ATHN 150424C00119000 C 04/24/15 119.0 4.70 7.20
ATHN 150424C00120000 C 04/24/15 120.0 3.80 6.50
ATHN 150424C00121000 C 04/24/15 121.0 3.10 5.60
ATHN 150424C00122000 C 04/24/15 122.0 2.50 2.95
ATHN 150424C00123000 C 04/24/15 123.0 1.85 2.40
ATHN 150424C00124000 C 04/24/15 124.0 1.40 1.95
ATHN 150424C00125000 C 04/24/15 125.0 1.05 1.60
ATHN 150424C00126000 C 04/24/15 126.0 0.75 1.15
ATHN 150424C00127000 C 04/24/15 127.0 0.50 0.95
ATHN 150424C00128000 C 04/24/15 128.0 0.35 0.65
ATHN 150424C00129000 C 04/24/15 129.0 0.25 0.60
ATHN 150424C00130000 C 04/24/15 130.0 0.15 0.55
ATHN 150424C00131000 C 04/24/15 131.0 0.05 0.70
ATHN 150424C00132000 C 04/24/15 132.0 0.05 0.30
ATHN 150424C00133000 C 04/24/15 133.0 0.00 0.30
ATHN 150424C00134000 C 04/24/15 134.0 0.00 0.45
ATHN 150424C00135000 C 04/24/15 135.0 0.00 0.30
ATHN 150424C00136000 C 04/24/15 136.0 0.00 0.50
ATHN 150424C00137000 C 04/24/15 137.0 0.00 0.40
ATHN 150424C00138000 C 04/24/15 138.0 0.00 0.45
ATHN 150424C00139000 C 04/24/15 139.0 0.00 0.45
ATHN 150424C00140000 C 04/24/15 140.0 0.05 0.25
ATHN 150424C00141000 C 04/24/15 141.0 0.00 0.40
ATHN 150424C00142000 C 04/24/15 142.0 0.00 0.20
ATHN 150424C00143000 C 04/24/15 143.0 0.05 0.20
ATHN 150424C00144000 C 04/24/15 144.0 0.00 0.20
ATHN 150424C00145000 C 04/24/15 145.0 0.00 0.20
ATHN 150424C00150000 C 04/24/15 150.0 0.00 0.20
ATHN 150424C00155000 C 04/24/15 155.0 0.00 0.20
ATHN 150424C00160000 C 04/24/15 160.0 0.00 0.05
ATHN 150424P00085000 P 04/24/15 85.0 0.00 0.10
ATHN 150424P00090000 P 04/24/15 90.0 0.00 0.20
ATHN 150424P00095000 P 04/24/15 95.0 0.00 0.20
ATHN 150424P00100000 P 04/24/15 100.0 0.00 0.05
ATHN 150424P00105000 P 04/24/15 105.0 0.00 0.15
ATHN 150424P00109000 P 04/24/15 109.0 0.00 0.20
ATHN 150424P00110000 P 04/24/15 110.0 0.00 0.20
ATHN 150424P00111000 P 04/24/15 111.0 0.00 0.20
ATHN 150424P00112000 P 04/24/15 112.0 0.00 0.20
ATHN 150424P00113000 P 04/24/15 113.0 0.00 0.20
ATHN 150424P00114000 P 04/24/15 114.0 0.00 0.25
ATHN 150424P00115000 P 04/24/15 115.0 0.05 0.20
ATHN 150424P00116000 P 04/24/15 116.0 0.00 0.30
ATHN 150424P00117000 P 04/24/15 117.0 0.00 0.35
ATHN 150424P00118000 P 04/24/15 118.0 0.20 0.45
ATHN 150424P00119000 P 04/24/15 119.0 0.40 0.65
ATHN 150424P00120000 P 04/24/15 120.0 0.45 0.90
ATHN 150424P00121000 P 04/24/15 121.0 0.75 1.30
ATHN 150424P00122000 P 04/24/15 122.0 0.90 1.60
ATHN 150424P00123000 P 04/24/15 123.0 1.10 1.95
ATHN 150424P00124000 P 04/24/15 124.0 1.40 2.45
ATHN 150424P00125000 P 04/24/15 125.0 1.70 3.10
ATHN 150424P00126000 P 04/24/15 126.0 2.00 3.80
ATHN 150424P00127000 P 04/24/15 127.0 2.00 4.60
ATHN 150424P00128000 P 04/24/15 128.0 2.80 5.40
ATHN 150424P00129000 P 04/24/15 129.0 3.70 6.40
ATHN 150424P00130000 P 04/24/15 130.0 4.50 7.30
ATHN 150424P00131000 P 04/24/15 131.0 5.40 8.20
ATHN 150424P00132000 P 04/24/15 132.0 6.50 9.30
ATHN 150424P00133000 P 04/24/15 133.0 7.40 10.20
ATHN 150424P00134000 P 04/24/15 134.0 8.40 11.10
ATHN 150424P00135000 P 04/24/15 135.0 9.50 12.20
ATHN 150424P00136000 P 04/24/15 136.0 10.40 13.00
ATHN 150424P00137000 P 04/24/15 137.0 11.30 14.20
ATHN 150424P00138000 P 04/24/15 138.0 12.30 15.10
ATHN 150424P00139000 P 04/24/15 139.0 13.30 16.20
ATHN 150424P00140000 P 04/24/15 140.0 14.40 17.20
ATHN 150424P00141000 P 04/24/15 141.0 15.40 18.10
ATHN 150424P00142000 P 04/24/15 142.0 16.40 19.30
ATHN 150424P00143000 P 04/24/15 143.0 17.30 20.20
ATHN 150424P00144000 P 04/24/15 144.0 18.40 21.20
ATHN 150424P00145000 P 04/24/15 145.0 19.40 22.40
ATHN 150424P00150000 P 04/24/15 150.0 24.40 27.20
ATHN 150424P00155000 P 04/24/15 155.0 29.10 32.70
ATHN 150424P00160000 P 04/24/15 160.0 34.10 37.80
ATHN 150501C00090000 C 05/01/15 90.0 32.40 35.80
ATHN 150501C00095000 C 05/01/15 95.0 27.10 30.90
ATHN 150501C00100000 C 05/01/15 100.0 22.90 26.30
ATHN 150501C00105000 C 05/01/15 105.0 18.80 21.60
ATHN 150501C00107000 C 05/01/15 107.0 16.90 19.90
ATHN 150501C00108000 C 05/01/15 108.0 16.20 19.10
ATHN 150501C00109000 C 05/01/15 109.0 15.50 17.30
ATHN 150501C00110000 C 05/01/15 110.0 14.80 17.30
ATHN 150501C00111000 C 05/01/15 111.0 13.70 15.20
ATHN 150501C00112000 C 05/01/15 112.0 12.80 15.80
ATHN 150501C00113000 C 05/01/15 113.0 12.10 15.00
ATHN 150501C00114000 C 05/01/15 114.0 11.50 14.20
ATHN 150501C00115000 C 05/01/15 115.0 10.80 13.20
ATHN 150501C00116000 C 05/01/15 116.0 9.90 12.80
ATHN 150501C00117000 C 05/01/15 117.0 9.40 12.10
ATHN 150501C00118000 C 05/01/15 118.0 8.80 10.20
ATHN 150501C00119000 C 05/01/15 119.0 7.90 9.10
ATHN 150501C00120000 C 05/01/15 120.0 7.50 8.20
ATHN 150501C00121000 C 05/01/15 121.0 6.90 7.80
ATHN 150501C00122000 C 05/01/15 122.0 6.40 7.10
ATHN 150501C00123000 C 05/01/15 123.0 5.80 6.40
ATHN 150501C00124000 C 05/01/15 124.0 5.30 5.80
ATHN 150501C00125000 C 05/01/15 125.0 4.90 5.40
ATHN 150501C00126000 C 05/01/15 126.0 4.40 5.00
ATHN 150501C00127000 C 05/01/15 127.0 4.00 4.50
ATHN 150501C00128000 C 05/01/15 128.0 3.70 4.10
ATHN 150501C00129000 C 05/01/15 129.0 3.30 3.80
ATHN 150501C00130000 C 05/01/15 130.0 2.95 3.40
ATHN 150501C00131000 C 05/01/15 131.0 2.70 3.40
ATHN 150501C00132000 C 05/01/15 132.0 2.35 3.40
ATHN 150501C00133000 C 05/01/15 133.0 2.15 2.60
ATHN 150501C00134000 C 05/01/15 134.0 1.95 2.70
ATHN 150501C00135000 C 05/01/15 135.0 1.70 2.45
ATHN 150501C00136000 C 05/01/15 136.0 1.55 2.30
ATHN 150501C00137000 C 05/01/15 137.0 1.35 2.10
ATHN 150501C00138000 C 05/01/15 138.0 1.20 1.95
ATHN 150501C00139000 C 05/01/15 139.0 1.10 1.70
ATHN 150501C00140000 C 05/01/15 140.0 0.95 1.40
ATHN 150501C00141000 C 05/01/15 141.0 0.85 1.30
ATHN 150501C00145000 C 05/01/15 145.0 0.50 0.95
ATHN 150501C00150000 C 05/01/15 150.0 0.20 0.85
ATHN 150501C00155000 C 05/01/15 155.0 0.00 0.55
ATHN 150501C00160000 C 05/01/15 160.0 0.00 0.75
ATHN 150501P00090000 P 05/01/15 90.0 0.00 0.50
ATHN 150501P00095000 P 05/01/15 95.0 0.05 0.55
ATHN 150501P00100000 P 05/01/15 100.0 0.15 0.70
ATHN 150501P00105000 P 05/01/15 105.0 0.60 1.05
ATHN 150501P00107000 P 05/01/15 107.0 0.80 1.30
ATHN 150501P00108000 P 05/01/15 108.0 1.05 1.45
ATHN 150501P00109000 P 05/01/15 109.0 1.05 1.60
ATHN 150501P00110000 P 05/01/15 110.0 1.45 1.70
ATHN 150501P00111000 P 05/01/15 111.0 1.50 1.95
ATHN 150501P00112000 P 05/01/15 112.0 1.70 2.20
ATHN 150501P00113000 P 05/01/15 113.0 2.00 2.45
ATHN 150501P00114000 P 05/01/15 114.0 2.20 2.70
ATHN 150501P00115000 P 05/01/15 115.0 2.50 2.95
ATHN 150501P00116000 P 05/01/15 116.0 1.85 3.20
ATHN 150501P00117000 P 05/01/15 117.0 2.80 3.60
ATHN 150501P00118000 P 05/01/15 118.0 3.30 3.90
ATHN 150501P00119000 P 05/01/15 119.0 3.70 4.20
ATHN 150501P00120000 P 05/01/15 120.0 3.90 4.60
ATHN 150501P00121000 P 05/01/15 121.0 4.50 5.00
ATHN 150501P00122000 P 05/01/15 122.0 4.60 5.50
ATHN 150501P00123000 P 05/01/15 123.0 5.30 5.90
ATHN 150501P00124000 P 05/01/15 124.0 5.50 6.50
ATHN 150501P00125000 P 05/01/15 125.0 6.10 7.00
ATHN 150501P00126000 P 05/01/15 126.0 6.30 7.50
ATHN 150501P00127000 P 05/01/15 127.0 6.50 8.10
ATHN 150501P00128000 P 05/01/15 128.0 7.00 8.80
ATHN 150501P00129000 P 05/01/15 129.0 6.80 9.50
ATHN 150501P00130000 P 05/01/15 130.0 7.40 10.10
ATHN 150501P00131000 P 05/01/15 131.0 8.10 10.90
ATHN 150501P00132000 P 05/01/15 132.0 8.90 11.70
ATHN 150501P00133000 P 05/01/15 133.0 9.60 12.50
ATHN 150501P00134000 P 05/01/15 134.0 10.40 13.40
ATHN 150501P00135000 P 05/01/15 135.0 11.20 13.90
ATHN 150501P00136000 P 05/01/15 136.0 12.00 14.80
ATHN 150501P00137000 P 05/01/15 137.0 12.80 15.40
ATHN 150501P00138000 P 05/01/15 138.0 13.70 16.70
ATHN 150501P00139000 P 05/01/15 139.0 14.60 17.10
ATHN 150501P00140000 P 05/01/15 140.0 15.40 18.10
ATHN 150501P00141000 P 05/01/15 141.0 16.30 18.90
ATHN 150501P00145000 P 05/01/15 145.0 19.90 22.80
ATHN 150501P00150000 P 05/01/15 150.0 24.70 27.60
ATHN 150501P00155000 P 05/01/15 155.0 29.80 32.80
ATHN 150501P00160000 P 05/01/15 160.0 34.40 37.40
ATHN 150508C00090000 C 05/08/15 90.0 32.90 35.90
ATHN 150508C00095000 C 05/08/15 95.0 27.80 31.20
ATHN 150508C00100000 C 05/08/15 100.0 23.30 26.40
ATHN 150508C00105000 C 05/08/15 105.0 18.90 21.90
ATHN 150508C00106000 C 05/08/15 106.0 17.70 21.00
ATHN 150508C00107000 C 05/08/15 107.0 17.50 20.10
ATHN 150508C00108000 C 05/08/15 108.0 16.60 19.30
ATHN 150508C00109000 C 05/08/15 109.0 15.80 18.50
ATHN 150508C00110000 C 05/08/15 110.0 14.30 17.80
ATHN 150508C00111000 C 05/08/15 111.0 14.00 15.20
ATHN 150508C00112000 C 05/08/15 112.0 12.70 16.10
ATHN 150508C00113000 C 05/08/15 113.0 12.70 13.00
ATHN 150508C00114000 C 05/08/15 114.0 11.60 14.60
ATHN 150508C00115000 C 05/08/15 115.0 11.10 13.50
ATHN 150508C00116000 C 05/08/15 116.0 10.50 13.10
ATHN 150508C00117000 C 05/08/15 117.0 9.40 10.50
ATHN 150508C00118000 C 05/08/15 118.0 9.10 10.40
ATHN 150508C00119000 C 05/08/15 119.0 8.30 9.30
ATHN 150508C00120000 C 05/08/15 120.0 7.90 8.80
ATHN 150508C00121000 C 05/08/15 121.0 7.30 8.10
ATHN 150508C00122000 C 05/08/15 122.0 6.80 7.50
ATHN 150508C00123000 C 05/08/15 123.0 6.20 7.00
ATHN 150508C00124000 C 05/08/15 124.0 5.70 6.60
ATHN 150508C00125000 C 05/08/15 125.0 5.20 5.70
ATHN 150508C00126000 C 05/08/15 126.0 4.80 5.50
ATHN 150508C00127000 C 05/08/15 127.0 4.40 5.30
ATHN 150508C00128000 C 05/08/15 128.0 4.00 4.60
ATHN 150508C00129000 C 05/08/15 129.0 3.70 4.30
ATHN 150508C00130000 C 05/08/15 130.0 3.30 3.90
ATHN 150508C00131000 C 05/08/15 131.0 2.90 3.70
ATHN 150508C00132000 C 05/08/15 132.0 2.70 3.70
ATHN 150508C00133000 C 05/08/15 133.0 2.40 3.80
ATHN 150508C00134000 C 05/08/15 134.0 2.15 3.90
ATHN 150508C00135000 C 05/08/15 135.0 1.95 2.60
ATHN 150508C00136000 C 05/08/15 136.0 1.75 2.95
ATHN 150508C00137000 C 05/08/15 137.0 1.55 2.85
ATHN 150508C00138000 C 05/08/15 138.0 1.40 2.40
ATHN 150508C00139000 C 05/08/15 139.0 1.00 2.80
ATHN 150508C00140000 C 05/08/15 140.0 1.10 1.55
ATHN 150508C00145000 C 05/08/15 145.0 0.55 1.20
ATHN 150508C00150000 C 05/08/15 150.0 0.00 1.15
ATHN 150508C00155000 C 05/08/15 155.0 0.00 0.75
ATHN 150508C00160000 C 05/08/15 160.0 0.00 0.60
ATHN 150508P00090000 P 05/08/15 90.0 0.00 0.40
ATHN 150508P00095000 P 05/08/15 95.0 0.00 0.95
ATHN 150508P00100000 P 05/08/15 100.0 0.25 1.30
ATHN 150508P00105000 P 05/08/15 105.0 0.90 1.25
ATHN 150508P00106000 P 05/08/15 106.0 0.95 1.35
ATHN 150508P00107000 P 05/08/15 107.0 1.20 1.55
ATHN 150508P00108000 P 05/08/15 108.0 1.20 1.65
ATHN 150508P00109000 P 05/08/15 109.0 1.00 2.90
ATHN 150508P00110000 P 05/08/15 110.0 1.65 2.10
ATHN 150508P00111000 P 05/08/15 111.0 1.70 2.20
ATHN 150508P00112000 P 05/08/15 112.0 0.65 2.60
ATHN 150508P00113000 P 05/08/15 113.0 2.45 2.70
ATHN 150508P00114000 P 05/08/15 114.0 2.35 2.95
ATHN 150508P00115000 P 05/08/15 115.0 2.55 3.30
ATHN 150508P00116000 P 05/08/15 116.0 3.20 3.60
ATHN 150508P00117000 P 05/08/15 117.0 3.20 3.80
ATHN 150508P00118000 P 05/08/15 118.0 3.70 4.20
ATHN 150508P00119000 P 05/08/15 119.0 4.10 4.50
ATHN 150508P00120000 P 05/08/15 120.0 4.40 4.90
ATHN 150508P00121000 P 05/08/15 121.0 4.80 5.40
ATHN 150508P00122000 P 05/08/15 122.0 5.00 5.90
ATHN 150508P00123000 P 05/08/15 123.0 5.50 6.50
ATHN 150508P00124000 P 05/08/15 124.0 5.90 6.80
ATHN 150508P00125000 P 05/08/15 125.0 6.80 7.30
ATHN 150508P00126000 P 05/08/15 126.0 6.50 8.00
ATHN 150508P00127000 P 05/08/15 127.0 6.80 8.50
ATHN 150508P00128000 P 05/08/15 128.0 7.40 9.30
ATHN 150508P00129000 P 05/08/15 129.0 8.00 9.70
ATHN 150508P00130000 P 05/08/15 130.0 8.70 10.60
ATHN 150508P00131000 P 05/08/15 131.0 8.60 11.30
ATHN 150508P00132000 P 05/08/15 132.0 10.20 12.00
ATHN 150508P00133000 P 05/08/15 133.0 10.10 12.80
ATHN 150508P00134000 P 05/08/15 134.0 10.80 13.30
ATHN 150508P00135000 P 05/08/15 135.0 11.40 14.00
ATHN 150508P00136000 P 05/08/15 136.0 12.30 14.80
ATHN 150508P00137000 P 05/08/15 137.0 13.10 16.00
ATHN 150508P00138000 P 05/08/15 138.0 13.90 16.80
ATHN 150508P00139000 P 05/08/15 139.0 14.80 17.50
ATHN 150508P00140000 P 05/08/15 140.0 15.60 18.30
ATHN 150508P00145000 P 05/08/15 145.0 20.30 23.10
ATHN 150508P00150000 P 05/08/15 150.0 24.80 27.80
ATHN 150508P00155000 P 05/08/15 155.0 29.60 32.70
ATHN 150508P00160000 P 05/08/15 160.0 34.50 37.50
ATHN 150515C00065000 C 05/15/15 65.0 56.50 60.80
ATHN 150515C00070000 C 05/15/15 70.0 51.70 55.80
ATHN 150515C00075000 C 05/15/15 75.0 47.30 50.80
ATHN 150515C00080000 C 05/15/15 80.0 42.80 45.80
ATHN 150515C00085000 C 05/15/15 85.0 37.60 40.80
ATHN 150515C00090000 C 05/15/15 90.0 32.80 35.80
ATHN 150515C00095000 C 05/15/15 95.0 27.60 31.10
ATHN 150515C00100000 C 05/15/15 100.0 23.60 26.50
ATHN 150515C00102000 C 05/15/15 102.0 21.80 24.70
ATHN 150515C00103000 C 05/15/15 103.0 21.10 23.80
ATHN 150515C00104000 C 05/15/15 104.0 19.90 22.80
ATHN 150515C00105000 C 05/15/15 105.0 19.10 22.00
ATHN 150515C00106000 C 05/15/15 106.0 18.50 21.10
ATHN 150515C00107000 C 05/15/15 107.0 17.40 20.30
ATHN 150515C00108000 C 05/15/15 108.0 16.90 19.50
ATHN 150515C00109000 C 05/15/15 109.0 16.00 18.60
ATHN 150515C00110000 C 05/15/15 110.0 14.70 18.00
ATHN 150515C00111000 C 05/15/15 111.0 14.20 17.00
ATHN 150515C00112000 C 05/15/15 112.0 13.40 16.30
ATHN 150515C00113000 C 05/15/15 113.0 12.30 15.70
ATHN 150515C00114000 C 05/15/15 114.0 11.90 14.70
ATHN 150515C00115000 C 05/15/15 115.0 11.50 13.50
ATHN 150515C00116000 C 05/15/15 116.0 10.50 11.20
ATHN 150515C00117000 C 05/15/15 117.0 10.10 10.70
ATHN 150515C00118000 C 05/15/15 118.0 9.40 10.50
ATHN 150515C00119000 C 05/15/15 119.0 8.80 9.30
ATHN 150515C00120000 C 05/15/15 120.0 8.30 9.00
ATHN 150515C00121000 C 05/15/15 121.0 7.70 8.30
ATHN 150515C00122000 C 05/15/15 122.0 7.10 7.70
ATHN 150515C00123000 C 05/15/15 123.0 6.50 7.30
ATHN 150515C00124000 C 05/15/15 124.0 6.10 6.80
ATHN 150515C00125000 C 05/15/15 125.0 5.60 6.00
ATHN 150515C00126000 C 05/15/15 126.0 5.20 5.80
ATHN 150515C00127000 C 05/15/15 127.0 4.70 5.40
ATHN 150515C00128000 C 05/15/15 128.0 4.30 4.90
ATHN 150515C00129000 C 05/15/15 129.0 4.00 4.70
ATHN 150515C00130000 C 05/15/15 130.0 3.60 4.00
ATHN 150515C00131000 C 05/15/15 131.0 3.30 3.80
ATHN 150515C00132000 C 05/15/15 132.0 3.00 3.70
ATHN 150515C00133000 C 05/15/15 133.0 2.70 3.20
ATHN 150515C00134000 C 05/15/15 134.0 2.50 3.00
ATHN 150515C00135000 C 05/15/15 135.0 2.20 2.65
ATHN 150515C00136000 C 05/15/15 136.0 2.05 2.45
ATHN 150515C00137000 C 05/15/15 137.0 1.85 2.30
ATHN 150515C00138000 C 05/15/15 138.0 1.65 2.20
ATHN 150515C00139000 C 05/15/15 139.0 1.45 2.10
ATHN 150515C00140000 C 05/15/15 140.0 1.35 1.65
ATHN 150515C00141000 C 05/15/15 141.0 1.20 1.85
ATHN 150515C00142000 C 05/15/15 142.0 1.05 2.60
ATHN 150515C00143000 C 05/15/15 143.0 0.95 2.20
ATHN 150515C00144000 C 05/15/15 144.0 0.85 2.10
ATHN 150515C00145000 C 05/15/15 145.0 0.75 1.05
ATHN 150515C00146000 C 05/15/15 146.0 0.60 1.90
ATHN 150515C00147000 C 05/15/15 147.0 0.60 1.25
ATHN 150515C00148000 C 05/15/15 148.0 0.55 1.20
ATHN 150515C00149000 C 05/15/15 149.0 0.30 1.20
ATHN 150515C00150000 C 05/15/15 150.0 0.40 0.75
ATHN 150515C00152500 C 05/15/15 152.5 0.30 0.75
ATHN 150515C00155000 C 05/15/15 155.0 0.20 0.35
ATHN 150515C00157500 C 05/15/15 157.5 0.10 0.55
ATHN 150515C00160000 C 05/15/15 160.0 0.00 0.60
ATHN 150515C00162500 C 05/15/15 162.5 0.00 0.40
ATHN 150515C00165000 C 05/15/15 165.0 0.00 0.45
ATHN 150515C00170000 C 05/15/15 170.0 0.00 0.40
ATHN 150515C00175000 C 05/15/15 175.0 0.00 0.40
ATHN 150515C00180000 C 05/15/15 180.0 0.00 0.40
ATHN 150515C00185000 C 05/15/15 185.0 0.00 0.45
ATHN 150515C00190000 C 05/15/15 190.0 0.00 0.40
ATHN 150515P00065000 P 05/15/15 65.0 0.00 0.40
ATHN 150515P00070000 P 05/15/15 70.0 0.00 0.25
ATHN 150515P00075000 P 05/15/15 75.0 0.00 0.25
ATHN 150515P00080000 P 05/15/15 80.0 0.00 0.45
ATHN 150515P00085000 P 05/15/15 85.0 0.00 0.30
ATHN 150515P00090000 P 05/15/15 90.0 0.00 0.40
ATHN 150515P00095000 P 05/15/15 95.0 0.10 0.50
ATHN 150515P00100000 P 05/15/15 100.0 0.60 0.85
ATHN 150515P00102000 P 05/15/15 102.0 0.85 1.05
ATHN 150515P00103000 P 05/15/15 103.0 0.25 1.15
ATHN 150515P00104000 P 05/15/15 104.0 0.30 1.40
ATHN 150515P00105000 P 05/15/15 105.0 1.10 1.40
ATHN 150515P00106000 P 05/15/15 106.0 1.10 1.55
ATHN 150515P00107000 P 05/15/15 107.0 0.95 1.70
ATHN 150515P00108000 P 05/15/15 108.0 1.25 1.85
ATHN 150515P00109000 P 05/15/15 109.0 0.80 2.05
ATHN 150515P00110000 P 05/15/15 110.0 1.70 2.30
ATHN 150515P00111000 P 05/15/15 111.0 1.25 2.45
ATHN 150515P00112000 P 05/15/15 112.0 2.30 2.75
ATHN 150515P00113000 P 05/15/15 113.0 2.50 3.00
ATHN 150515P00114000 P 05/15/15 114.0 2.80 3.20
ATHN 150515P00115000 P 05/15/15 115.0 2.80 3.50
ATHN 150515P00116000 P 05/15/15 116.0 3.20 3.80
ATHN 150515P00117000 P 05/15/15 117.0 3.40 4.10
ATHN 150515P00118000 P 05/15/15 118.0 3.80 4.50
ATHN 150515P00119000 P 05/15/15 119.0 4.10 5.00
ATHN 150515P00120000 P 05/15/15 120.0 4.60 5.20
ATHN 150515P00121000 P 05/15/15 121.0 5.00 5.70
ATHN 150515P00122000 P 05/15/15 122.0 5.40 6.20
ATHN 150515P00123000 P 05/15/15 123.0 6.10 6.70
ATHN 150515P00124000 P 05/15/15 124.0 6.40 7.20
ATHN 150515P00125000 P 05/15/15 125.0 7.10 7.60
ATHN 150515P00126000 P 05/15/15 126.0 7.10 8.20
ATHN 150515P00127000 P 05/15/15 127.0 7.90 9.00
ATHN 150515P00128000 P 05/15/15 128.0 8.20 9.40
ATHN 150515P00129000 P 05/15/15 129.0 8.80 10.10
ATHN 150515P00130000 P 05/15/15 130.0 9.90 10.90
ATHN 150515P00131000 P 05/15/15 131.0 8.80 11.30
ATHN 150515P00132000 P 05/15/15 132.0 9.50 12.00
ATHN 150515P00133000 P 05/15/15 133.0 10.20 13.00
ATHN 150515P00134000 P 05/15/15 134.0 10.80 13.50
ATHN 150515P00135000 P 05/15/15 135.0 11.70 14.30
ATHN 150515P00136000 P 05/15/15 136.0 12.40 15.10
ATHN 150515P00137000 P 05/15/15 137.0 13.20 16.30
ATHN 150515P00138000 P 05/15/15 138.0 14.00 16.80
ATHN 150515P00139000 P 05/15/15 139.0 14.90 17.60
ATHN 150515P00140000 P 05/15/15 140.0 15.80 18.30
ATHN 150515P00141000 P 05/15/15 141.0 16.70 19.30
ATHN 150515P00142000 P 05/15/15 142.0 17.40 20.10
ATHN 150515P00143000 P 05/15/15 143.0 18.30 21.30
ATHN 150515P00144000 P 05/15/15 144.0 19.20 21.90
ATHN 150515P00145000 P 05/15/15 145.0 20.40 23.40
ATHN 150515P00146000 P 05/15/15 146.0 21.10 24.20
ATHN 150515P00147000 P 05/15/15 147.0 22.00 25.10
ATHN 150515P00148000 P 05/15/15 148.0 23.00 25.90
ATHN 150515P00149000 P 05/15/15 149.0 23.90 26.60
ATHN 150515P00150000 P 05/15/15 150.0 24.90 27.50
ATHN 150515P00152500 P 05/15/15 152.5 27.30 30.20
ATHN 150515P00155000 P 05/15/15 155.0 29.70 32.40
ATHN 150515P00157500 P 05/15/15 157.5 32.00 34.90
ATHN 150515P00160000 P 05/15/15 160.0 34.40 37.10
ATHN 150515P00162500 P 05/15/15 162.5 36.90 39.70
ATHN 150515P00165000 P 05/15/15 165.0 39.40 42.30
ATHN 150515P00170000 P 05/15/15 170.0 44.40 47.40
ATHN 150515P00175000 P 05/15/15 175.0 49.50 52.40
ATHN 150515P00180000 P 05/15/15 180.0 54.50 57.80
ATHN 150515P00185000 P 05/15/15 185.0 59.50 62.80
ATHN 150515P00190000 P 05/15/15 190.0 64.30 67.80
ATHN 150522C00080000 C 05/22/15 80.0 42.00 45.90
ATHN 150522C00085000 C 05/22/15 85.0 38.10 40.90
ATHN 150522C00090000 C 05/22/15 90.0 32.70 36.00
ATHN 150522C00095000 C 05/22/15 95.0 28.40 31.40
ATHN 150522C00100000 C 05/22/15 100.0 23.70 26.70
ATHN 150522C00104000 C 05/22/15 104.0 20.50 23.10
ATHN 150522C00105000 C 05/22/15 105.0 19.60 22.20
ATHN 150522C00106000 C 05/22/15 106.0 18.70 21.30
ATHN 150522C00107000 C 05/22/15 107.0 17.90 20.50
ATHN 150522C00108000 C 05/22/15 108.0 17.10 19.70
ATHN 150522C00109000 C 05/22/15 109.0 15.70 18.90
ATHN 150522C00110000 C 05/22/15 110.0 15.30 18.10
ATHN 150522C00111000 C 05/22/15 111.0 14.70 17.30
ATHN 150522C00112000 C 05/22/15 112.0 13.90 16.50
ATHN 150522C00113000 C 05/22/15 113.0 13.20 15.80
ATHN 150522C00114000 C 05/22/15 114.0 12.50 15.10
ATHN 150522C00115000 C 05/22/15 115.0 11.80 14.40
ATHN 150522C00116000 C 05/22/15 116.0 11.00 12.00
ATHN 150522C00117000 C 05/22/15 117.0 10.40 11.80
ATHN 150522C00118000 C 05/22/15 118.0 9.80 10.70
ATHN 150522C00119000 C 05/22/15 119.0 9.20 9.70
ATHN 150522C00120000 C 05/22/15 120.0 8.60 9.20
ATHN 150522C00121000 C 05/22/15 121.0 7.90 8.80
ATHN 150522C00122000 C 05/22/15 122.0 7.50 8.40
ATHN 150522C00123000 C 05/22/15 123.0 6.90 7.80
ATHN 150522C00124000 C 05/22/15 124.0 6.40 7.10
ATHN 150522C00125000 C 05/22/15 125.0 6.00 6.60
ATHN 150522C00126000 C 05/22/15 126.0 5.50 6.60
ATHN 150522C00127000 C 05/22/15 127.0 5.10 6.30
ATHN 150522C00128000 C 05/22/15 128.0 4.70 6.20
ATHN 150522C00129000 C 05/22/15 129.0 4.30 6.50
ATHN 150522C00130000 C 05/22/15 130.0 3.90 5.30
ATHN 150522C00131000 C 05/22/15 131.0 3.70 6.20
ATHN 150522C00132000 C 05/22/15 132.0 3.40 5.10
ATHN 150522C00133000 C 05/22/15 133.0 3.10 5.00
ATHN 150522C00135000 C 05/22/15 135.0 2.50 3.20
ATHN 150522C00140000 C 05/22/15 140.0 1.60 2.35
ATHN 150522C00145000 C 05/22/15 145.0 0.90 2.20
ATHN 150522C00150000 C 05/22/15 150.0 0.50 1.10
ATHN 150522C00155000 C 05/22/15 155.0 0.25 0.70
ATHN 150522C00160000 C 05/22/15 160.0 0.10 0.40
ATHN 150522C00165000 C 05/22/15 165.0 0.00 0.40
ATHN 150522C00170000 C 05/22/15 170.0 0.00 0.30
ATHN 150522C00175000 C 05/22/15 175.0 0.00 0.25
ATHN 150522P00080000 P 05/22/15 80.0 0.00 0.25
ATHN 150522P00085000 P 05/22/15 85.0 0.00 0.50
ATHN 150522P00090000 P 05/22/15 90.0 0.05 0.65
ATHN 150522P00095000 P 05/22/15 95.0 0.20 0.70
ATHN 150522P00100000 P 05/22/15 100.0 0.75 1.00
ATHN 150522P00104000 P 05/22/15 104.0 1.10 1.55
ATHN 150522P00105000 P 05/22/15 105.0 1.15 1.65
ATHN 150522P00106000 P 05/22/15 106.0 1.35 1.80
ATHN 150522P00107000 P 05/22/15 107.0 1.40 1.95
ATHN 150522P00108000 P 05/22/15 108.0 1.70 2.15
ATHN 150522P00109000 P 05/22/15 109.0 1.80 2.40
ATHN 150522P00110000 P 05/22/15 110.0 1.95 2.50
ATHN 150522P00111000 P 05/22/15 111.0 2.05 3.10
ATHN 150522P00112000 P 05/22/15 112.0 2.20 2.95
ATHN 150522P00113000 P 05/22/15 113.0 2.30 3.40
ATHN 150522P00114000 P 05/22/15 114.0 2.55 3.60
ATHN 150522P00115000 P 05/22/15 115.0 3.00 3.90
ATHN 150522P00116000 P 05/22/15 116.0 3.50 4.10
ATHN 150522P00117000 P 05/22/15 117.0 3.80 4.40
ATHN 150522P00118000 P 05/22/15 118.0 4.20 4.80
ATHN 150522P00119000 P 05/22/15 119.0 4.50 5.20
ATHN 150522P00120000 P 05/22/15 120.0 4.90 5.60
ATHN 150522P00121000 P 05/22/15 121.0 5.30 6.20
ATHN 150522P00122000 P 05/22/15 122.0 5.90 6.70
ATHN 150522P00123000 P 05/22/15 123.0 6.40 6.90
ATHN 150522P00124000 P 05/22/15 124.0 6.60 7.50
ATHN 150522P00125000 P 05/22/15 125.0 7.40 8.10
ATHN 150522P00126000 P 05/22/15 126.0 7.40 8.70
ATHN 150522P00127000 P 05/22/15 127.0 8.20 9.30
ATHN 150522P00128000 P 05/22/15 128.0 8.40 9.80
ATHN 150522P00129000 P 05/22/15 129.0 9.00 10.50
ATHN 150522P00130000 P 05/22/15 130.0 9.90 11.20
ATHN 150522P00131000 P 05/22/15 131.0 9.00 11.90
ATHN 150522P00132000 P 05/22/15 132.0 9.80 12.50
ATHN 150522P00133000 P 05/22/15 133.0 10.60 13.20
ATHN 150522P00135000 P 05/22/15 135.0 12.10 14.80
ATHN 150522P00140000 P 05/22/15 140.0 16.10 18.60
ATHN 150522P00145000 P 05/22/15 145.0 20.40 23.30
ATHN 150522P00150000 P 05/22/15 150.0 24.90 27.70
ATHN 150522P00155000 P 05/22/15 155.0 29.70 32.70
ATHN 150522P00160000 P 05/22/15 160.0 34.60 37.60
ATHN 150522P00165000 P 05/22/15 165.0 39.30 42.20
ATHN 150522P00170000 P 05/22/15 170.0 44.50 47.80
ATHN 150522P00175000 P 05/22/15 175.0 49.30 52.00
ATHN 150529C00080000 C 05/29/15 80.0 42.50 45.90
ATHN 150529C00085000 C 05/29/15 85.0 37.40 40.90
ATHN 150529C00090000 C 05/29/15 90.0 33.10 36.10
ATHN 150529C00095000 C 05/29/15 95.0 28.50 31.40
ATHN 150529C00100000 C 05/29/15 100.0 24.20 26.80
ATHN 150529C00105000 C 05/29/15 105.0 19.40 22.30
ATHN 150529C00106000 C 05/29/15 106.0 18.80 21.60
ATHN 150529C00107000 C 05/29/15 107.0 18.10 20.70
ATHN 150529C00108000 C 05/29/15 108.0 17.30 19.90
ATHN 150529C00109000 C 05/29/15 109.0 16.40 19.10
ATHN 150529C00110000 C 05/29/15 110.0 15.20 18.30
ATHN 150529C00111000 C 05/29/15 111.0 14.20 17.50
ATHN 150529C00112000 C 05/29/15 112.0 14.20 16.70
ATHN 150529C00113000 C 05/29/15 113.0 13.20 15.90
ATHN 150529C00114000 C 05/29/15 114.0 12.30 15.30
ATHN 150529C00115000 C 05/29/15 115.0 11.90 14.60
ATHN 150529C00116000 C 05/29/15 116.0 11.10 13.70
ATHN 150529C00117000 C 05/29/15 117.0 10.70 13.30
ATHN 150529C00118000 C 05/29/15 118.0 10.10 12.60
ATHN 150529C00119000 C 05/29/15 119.0 9.40 10.60
ATHN 150529C00120000 C 05/29/15 120.0 8.70 9.80
ATHN 150529C00121000 C 05/29/15 121.0 8.30 9.30
ATHN 150529C00122000 C 05/29/15 122.0 7.60 8.90
ATHN 150529C00123000 C 05/29/15 123.0 7.20 8.20
ATHN 150529C00124000 C 05/29/15 124.0 6.70 7.70
ATHN 150529C00125000 C 05/29/15 125.0 6.20 7.20
ATHN 150529C00126000 C 05/29/15 126.0 5.80 6.80
ATHN 150529C00127000 C 05/29/15 127.0 5.30 6.40
ATHN 150529C00128000 C 05/29/15 128.0 4.90 6.00
ATHN 150529C00129000 C 05/29/15 129.0 4.50 5.60
ATHN 150529C00130000 C 05/29/15 130.0 4.20 5.40
ATHN 150529C00131000 C 05/29/15 131.0 3.70 4.80
ATHN 150529C00132000 C 05/29/15 132.0 3.50 4.50
ATHN 150529C00133000 C 05/29/15 133.0 3.10 4.20
ATHN 150529C00134000 C 05/29/15 134.0 2.95 3.90
ATHN 150529C00135000 C 05/29/15 135.0 2.65 3.60
ATHN 150529C00140000 C 05/29/15 140.0 1.70 2.30
ATHN 150529C00145000 C 05/29/15 145.0 1.00 2.15
ATHN 150529C00150000 C 05/29/15 150.0 0.60 1.10
ATHN 150529C00155000 C 05/29/15 155.0 0.30 0.85
ATHN 150529C00160000 C 05/29/15 160.0 0.10 0.70
ATHN 150529C00165000 C 05/29/15 165.0 0.10 0.45
ATHN 150529C00170000 C 05/29/15 170.0 0.00 0.35
ATHN 150529C00175000 C 05/29/15 175.0 0.00 0.30
ATHN 150529P00080000 P 05/29/15 80.0 0.05 0.50
ATHN 150529P00085000 P 05/29/15 85.0 0.05 0.50
ATHN 150529P00090000 P 05/29/15 90.0 0.05 0.55
ATHN 150529P00095000 P 05/29/15 95.0 0.35 0.75
ATHN 150529P00100000 P 05/29/15 100.0 0.90 1.20
ATHN 150529P00105000 P 05/29/15 105.0 1.35 1.75
ATHN 150529P00106000 P 05/29/15 106.0 1.25 1.95
ATHN 150529P00107000 P 05/29/15 107.0 1.55 2.10
ATHN 150529P00108000 P 05/29/15 108.0 1.90 2.30
ATHN 150529P00109000 P 05/29/15 109.0 1.90 2.45
ATHN 150529P00110000 P 05/29/15 110.0 2.25 2.70
ATHN 150529P00111000 P 05/29/15 111.0 2.35 2.95
ATHN 150529P00112000 P 05/29/15 112.0 2.50 3.10
ATHN 150529P00113000 P 05/29/15 113.0 2.90 3.60
ATHN 150529P00114000 P 05/29/15 114.0 2.80 3.90
ATHN 150529P00115000 P 05/29/15 115.0 2.95 4.00
ATHN 150529P00116000 P 05/29/15 116.0 3.40 4.30
ATHN 150529P00117000 P 05/29/15 117.0 3.80 4.90
ATHN 150529P00118000 P 05/29/15 118.0 3.90 5.20
ATHN 150529P00119000 P 05/29/15 119.0 4.50 5.50
ATHN 150529P00120000 P 05/29/15 120.0 4.70 5.80
ATHN 150529P00121000 P 05/29/15 121.0 5.10 6.30
ATHN 150529P00122000 P 05/29/15 122.0 5.40 6.80
ATHN 150529P00123000 P 05/29/15 123.0 6.10 7.40
ATHN 150529P00124000 P 05/29/15 124.0 6.30 7.70
ATHN 150529P00125000 P 05/29/15 125.0 6.90 8.30
ATHN 150529P00126000 P 05/29/15 126.0 7.40 9.00
ATHN 150529P00127000 P 05/29/15 127.0 8.10 9.50
ATHN 150529P00128000 P 05/29/15 128.0 8.60 10.10
ATHN 150529P00129000 P 05/29/15 129.0 9.10 10.80
ATHN 150529P00130000 P 05/29/15 130.0 9.90 11.20
ATHN 150529P00131000 P 05/29/15 131.0 10.60 12.10
ATHN 150529P00132000 P 05/29/15 132.0 11.20 12.70
ATHN 150529P00133000 P 05/29/15 133.0 12.10 13.50
ATHN 150529P00134000 P 05/29/15 134.0 12.70 14.10
ATHN 150529P00135000 P 05/29/15 135.0 12.70 15.00
ATHN 150529P00140000 P 05/29/15 140.0 15.90 19.30
ATHN 150529P00145000 P 05/29/15 145.0 20.50 23.40
ATHN 150529P00150000 P 05/29/15 150.0 24.90 27.70
ATHN 150529P00155000 P 05/29/15 155.0 29.80 32.60
ATHN 150529P00160000 P 05/29/15 160.0 34.50 37.50
ATHN 150529P00165000 P 05/29/15 165.0 39.50 42.40
ATHN 150529P00170000 P 05/29/15 170.0 44.40 47.40
ATHN 150529P00175000 P 05/29/15 175.0 49.20 52.20
ATHN 150619C00060000 C 06/19/15 60.0 62.00 65.60
ATHN 150619C00065000 C 06/19/15 65.0 57.20 60.60
ATHN 150619C00070000 C 06/19/15 70.0 52.00 55.90
ATHN 150619C00075000 C 06/19/15 75.0 47.00 50.90
ATHN 150619C00080000 C 06/19/15 80.0 42.90 45.90
ATHN 150619C00085000 C 06/19/15 85.0 38.00 41.00
ATHN 150619C00090000 C 06/19/15 90.0 32.90 36.20
ATHN 150619C00095000 C 06/19/15 95.0 28.70 31.50
ATHN 150619C00100000 C 06/19/15 100.0 24.20 26.90
ATHN 150619C00105000 C 06/19/15 105.0 20.10 21.90
ATHN 150619C00110000 C 06/19/15 110.0 16.10 16.80
ATHN 150619C00115000 C 06/19/15 115.0 12.60 13.40
ATHN 150619C00120000 C 06/19/15 120.0 9.50 12.10
ATHN 150619C00125000 C 06/19/15 125.0 7.00 7.90
ATHN 150619C00130000 C 06/19/15 130.0 4.90 5.30
ATHN 150619C00135000 C 06/19/15 135.0 3.30 3.70
ATHN 150619C00140000 C 06/19/15 140.0 2.20 2.30
ATHN 150619C00145000 C 06/19/15 145.0 1.40 1.50
ATHN 150619C00150000 C 06/19/15 150.0 0.85 0.95
ATHN 150619C00155000 C 06/19/15 155.0 0.50 0.90
ATHN 150619C00160000 C 06/19/15 160.0 0.15 1.10
ATHN 150619C00165000 C 06/19/15 165.0 0.15 0.45
ATHN 150619C00170000 C 06/19/15 170.0 0.00 0.45
ATHN 150619C00175000 C 06/19/15 175.0 0.00 0.35
ATHN 150619C00180000 C 06/19/15 180.0 0.00 0.25
ATHN 150619C00185000 C 06/19/15 185.0 0.00 0.20
ATHN 150619C00190000 C 06/19/15 190.0 0.00 0.20
ATHN 150619C00195000 C 06/19/15 195.0 0.00 0.20
ATHN 150619C00200000 C 06/19/15 200.0 0.00 0.20
ATHN 150619C00210000 C 06/19/15 210.0 0.00 0.20
ATHN 150619P00060000 P 06/19/15 60.0 0.00 0.20
ATHN 150619P00065000 P 06/19/15 65.0 0.00 0.20
ATHN 150619P00070000 P 06/19/15 70.0 0.00 0.20
ATHN 150619P00075000 P 06/19/15 75.0 0.10 0.20
ATHN 150619P00080000 P 06/19/15 80.0 0.05 0.40
ATHN 150619P00085000 P 06/19/15 85.0 0.10 0.50
ATHN 150619P00090000 P 06/19/15 90.0 0.25 0.60
ATHN 150619P00095000 P 06/19/15 95.0 0.65 0.90
ATHN 150619P00100000 P 06/19/15 100.0 1.00 1.35
ATHN 150619P00105000 P 06/19/15 105.0 1.75 2.10
ATHN 150619P00110000 P 06/19/15 110.0 2.75 3.20
ATHN 150619P00115000 P 06/19/15 115.0 4.30 4.70
ATHN 150619P00120000 P 06/19/15 120.0 5.60 6.60
ATHN 150619P00125000 P 06/19/15 125.0 8.10 9.20
ATHN 150619P00130000 P 06/19/15 130.0 10.80 11.90
ATHN 150619P00135000 P 06/19/15 135.0 14.30 15.60
ATHN 150619P00140000 P 06/19/15 140.0 16.60 19.70
ATHN 150619P00145000 P 06/19/15 145.0 20.70 23.80
ATHN 150619P00150000 P 06/19/15 150.0 25.20 28.00
ATHN 150619P00155000 P 06/19/15 155.0 29.80 32.70
ATHN 150619P00160000 P 06/19/15 160.0 34.60 37.30
ATHN 150619P00165000 P 06/19/15 165.0 39.50 42.20
ATHN 150619P00170000 P 06/19/15 170.0 44.50 47.20
ATHN 150619P00175000 P 06/19/15 175.0 49.50 52.00
ATHN 150619P00180000 P 06/19/15 180.0 54.50 57.40
ATHN 150619P00185000 P 06/19/15 185.0 59.50 62.80
ATHN 150619P00190000 P 06/19/15 190.0 64.50 67.80
ATHN 150619P00195000 P 06/19/15 195.0 69.50 73.10
ATHN 150619P00200000 P 06/19/15 200.0 74.50 78.00
ATHN 150619P00210000 P 06/19/15 210.0 84.50 88.20
ATHN 150918C00070000 C 09/18/15 70.0 52.30 56.00
ATHN 150918C00075000 C 09/18/15 75.0 47.60 51.20
ATHN 150918C00080000 C 09/18/15 80.0 43.70 46.50
ATHN 150918C00085000 C 09/18/15 85.0 38.80 42.10
ATHN 150918C00090000 C 09/18/15 90.0 34.70 37.50
ATHN 150918C00095000 C 09/18/15 95.0 30.50 33.40
ATHN 150918C00100000 C 09/18/15 100.0 26.70 29.30
ATHN 150918C00105000 C 09/18/15 105.0 23.00 25.40
ATHN 150918C00110000 C 09/18/15 110.0 19.50 20.90
ATHN 150918C00115000 C 09/18/15 115.0 16.20 17.90
ATHN 150918C00120000 C 09/18/15 120.0 13.50 15.10
ATHN 150918C00125000 C 09/18/15 125.0 10.90 11.60
ATHN 150918C00130000 C 09/18/15 130.0 8.80 10.80
ATHN 150918C00135000 C 09/18/15 135.0 6.90 7.50
ATHN 150918C00140000 C 09/18/15 140.0 5.30 6.00
ATHN 150918C00145000 C 09/18/15 145.0 4.10 6.10
ATHN 150918C00150000 C 09/18/15 150.0 3.20 4.90
ATHN 150918C00155000 C 09/18/15 155.0 2.45 4.00
ATHN 150918C00160000 C 09/18/15 160.0 1.85 2.90
ATHN 150918C00165000 C 09/18/15 165.0 1.30 2.45
ATHN 150918C00170000 C 09/18/15 170.0 0.85 1.65
ATHN 150918C00175000 C 09/18/15 175.0 0.70 1.30
ATHN 150918C00180000 C 09/18/15 180.0 0.50 1.00
ATHN 150918C00185000 C 09/18/15 185.0 0.35 0.85
ATHN 150918C00190000 C 09/18/15 190.0 0.20 0.65
ATHN 150918C00195000 C 09/18/15 195.0 0.10 0.55
ATHN 150918C00200000 C 09/18/15 200.0 0.10 0.70
ATHN 150918C00210000 C 09/18/15 210.0 0.05 0.35
ATHN 150918C00220000 C 09/18/15 220.0 0.00 0.60
ATHN 150918P00070000 P 09/18/15 70.0 0.25 0.60
ATHN 150918P00075000 P 09/18/15 75.0 0.40 1.10
ATHN 150918P00080000 P 09/18/15 80.0 0.65 1.10
ATHN 150918P00085000 P 09/18/15 85.0 1.00 1.50
ATHN 150918P00090000 P 09/18/15 90.0 1.45 2.10
ATHN 150918P00095000 P 09/18/15 95.0 2.45 2.80
ATHN 150918P00100000 P 09/18/15 100.0 2.95 3.80
ATHN 150918P00105000 P 09/18/15 105.0 3.80 5.00
ATHN 150918P00110000 P 09/18/15 110.0 5.10 6.40
ATHN 150918P00115000 P 09/18/15 115.0 7.10 8.30
ATHN 150918P00120000 P 09/18/15 120.0 9.20 10.30
ATHN 150918P00125000 P 09/18/15 125.0 11.70 12.80
ATHN 150918P00130000 P 09/18/15 130.0 14.50 15.80
ATHN 150918P00135000 P 09/18/15 135.0 17.70 20.50
ATHN 150918P00140000 P 09/18/15 140.0 21.30 22.50
ATHN 150918P00145000 P 09/18/15 145.0 25.10 26.10
ATHN 150918P00150000 P 09/18/15 150.0 27.50 30.60
ATHN 150918P00155000 P 09/18/15 155.0 31.70 34.90
ATHN 150918P00160000 P 09/18/15 160.0 36.10 38.70
ATHN 150918P00165000 P 09/18/15 165.0 40.60 43.20
ATHN 150918P00170000 P 09/18/15 170.0 45.20 49.20
ATHN 150918P00175000 P 09/18/15 175.0 50.10 53.20
ATHN 150918P00180000 P 09/18/15 180.0 55.00 58.10
ATHN 150918P00185000 P 09/18/15 185.0 59.70 63.40
ATHN 150918P00190000 P 09/18/15 190.0 64.80 68.70
ATHN 150918P00195000 P 09/18/15 195.0 69.60 73.70
ATHN 150918P00200000 P 09/18/15 200.0 74.60 78.50
ATHN 150918P00210000 P 09/18/15 210.0 84.50 88.60
ATHN 150918P00220000 P 09/18/15 220.0 94.40 98.60
ATHN 151218C00065000 C 12/18/15 65.0 57.00 61.30
ATHN 151218C00070000 C 12/18/15 70.0 52.80 57.10
ATHN 151218C00075000 C 12/18/15 75.0 48.40 52.30
ATHN 151218C00080000 C 12/18/15 80.0 43.70 47.90
ATHN 151218C00085000 C 12/18/15 85.0 40.30 43.10
ATHN 151218C00090000 C 12/18/15 90.0 36.90 39.30
ATHN 151218C00095000 C 12/18/15 95.0 31.60 35.00
ATHN 151218C00100000 C 12/18/15 100.0 27.90 31.40
ATHN 151218C00105000 C 12/18/15 105.0 24.40 27.90
ATHN 151218C00110000 C 12/18/15 110.0 22.40 24.90
ATHN 151218C00115000 C 12/18/15 115.0 18.10 21.20
ATHN 151218C00120000 C 12/18/15 120.0 15.30 18.60
ATHN 151218C00125000 C 12/18/15 125.0 13.10 16.20
ATHN 151218C00130000 C 12/18/15 130.0 11.50 14.10
ATHN 151218C00135000 C 12/18/15 135.0 9.60 12.20
ATHN 151218C00140000 C 12/18/15 140.0 7.90 10.50
ATHN 151218C00145000 C 12/18/15 145.0 6.30 9.00
ATHN 151218C00150000 C 12/18/15 150.0 5.00 7.70
ATHN 151218C00155000 C 12/18/15 155.0 3.80 6.60
ATHN 151218C00160000 C 12/18/15 160.0 3.20 5.60
ATHN 151218C00165000 C 12/18/15 165.0 2.30 5.50
ATHN 151218C00170000 C 12/18/15 170.0 1.60 5.00
ATHN 151218C00175000 C 12/18/15 175.0 1.00 4.80
ATHN 151218C00180000 C 12/18/15 180.0 0.60 4.50
ATHN 151218C00185000 C 12/18/15 185.0 0.65 4.10
ATHN 151218C00190000 C 12/18/15 190.0 0.05 3.70
ATHN 151218P00065000 P 12/18/15 65.0 0.00 2.20
ATHN 151218P00070000 P 12/18/15 70.0 0.40 1.55
ATHN 151218P00075000 P 12/18/15 75.0 0.80 1.95
ATHN 151218P00080000 P 12/18/15 80.0 0.25 3.30
ATHN 151218P00085000 P 12/18/15 85.0 0.70 4.00
ATHN 151218P00090000 P 12/18/15 90.0 2.65 4.80
ATHN 151218P00095000 P 12/18/15 95.0 2.70 5.60
ATHN 151218P00100000 P 12/18/15 100.0 4.40 7.10
ATHN 151218P00105000 P 12/18/15 105.0 5.70 8.30
ATHN 151218P00110000 P 12/18/15 110.0 7.30 10.10
ATHN 151218P00115000 P 12/18/15 115.0 9.20 12.10
ATHN 151218P00120000 P 12/18/15 120.0 11.40 13.80
ATHN 151218P00125000 P 12/18/15 125.0 13.80 16.50
ATHN 151218P00130000 P 12/18/15 130.0 16.60 19.30
ATHN 151218P00135000 P 12/18/15 135.0 19.70 22.30
ATHN 151218P00140000 P 12/18/15 140.0 23.10 26.20
ATHN 151218P00145000 P 12/18/15 145.0 26.40 29.50
ATHN 151218P00150000 P 12/18/15 150.0 29.80 33.60
ATHN 151218P00155000 P 12/18/15 155.0 33.70 37.50
ATHN 151218P00160000 P 12/18/15 160.0 38.20 41.30
ATHN 151218P00165000 P 12/18/15 165.0 42.20 46.00
ATHN 151218P00170000 P 12/18/15 170.0 47.00 50.00
ATHN 151218P00175000 P 12/18/15 175.0 51.00 54.70
ATHN 151218P00180000 P 12/18/15 180.0 56.00 58.90
ATHN 151218P00185000 P 12/18/15 185.0 60.10 64.30
ATHN 151218P00190000 P 12/18/15 190.0 64.90 69.00
ATHN 160115C00050000 C 01/15/16 50.0 72.00 75.80
ATHN 160115C00055000 C 01/15/16 55.0 67.30 71.10
ATHN 160115C00060000 C 01/15/16 60.0 62.40 66.20
ATHN 160115C00065000 C 01/15/16 65.0 57.80 61.40
ATHN 160115C00070000 C 01/15/16 70.0 53.00 56.70
ATHN 160115C00075000 C 01/15/16 75.0 49.60 52.10
ATHN 160115C00080000 C 01/15/16 80.0 44.50 47.70
ATHN 160115C00085000 C 01/15/16 85.0 40.90 43.40
ATHN 160115C00090000 C 01/15/16 90.0 36.30 39.30
ATHN 160115C00095000 C 01/15/16 95.0 32.60 35.50
ATHN 160115C00100000 C 01/15/16 100.0 28.30 31.90
ATHN 160115C00105000 C 01/15/16 105.0 25.90 28.40
ATHN 160115C00110000 C 01/15/16 110.0 22.80 25.30
ATHN 160115C00115000 C 01/15/16 115.0 19.60 21.90
ATHN 160115C00120000 C 01/15/16 120.0 16.50 19.30
ATHN 160115C00125000 C 01/15/16 125.0 14.10 17.00
ATHN 160115C00130000 C 01/15/16 130.0 12.30 15.20
ATHN 160115C00135000 C 01/15/16 135.0 10.50 13.40
ATHN 160115C00140000 C 01/15/16 140.0 8.50 11.20
ATHN 160115C00145000 C 01/15/16 145.0 7.50 9.90
ATHN 160115C00150000 C 01/15/16 150.0 5.90 8.40
ATHN 160115C00155000 C 01/15/16 155.0 4.80 7.50
ATHN 160115C00160000 C 01/15/16 160.0 3.50 6.10
ATHN 160115C00165000 C 01/15/16 165.0 3.30 4.90
ATHN 160115C00170000 C 01/15/16 170.0 2.70 4.10
ATHN 160115C00175000 C 01/15/16 175.0 2.10 3.40
ATHN 160115C00180000 C 01/15/16 180.0 1.75 3.80
ATHN 160115C00185000 C 01/15/16 185.0 1.40 2.60
ATHN 160115C00190000 C 01/15/16 190.0 1.00 1.85
ATHN 160115C00195000 C 01/15/16 195.0 0.65 1.55
ATHN 160115C00200000 C 01/15/16 200.0 0.75 1.30
ATHN 160115C00210000 C 01/15/16 210.0 0.45 1.20
ATHN 160115C00220000 C 01/15/16 220.0 0.20 0.95
ATHN 160115C00230000 C 01/15/16 230.0 0.05 0.55
ATHN 160115C00240000 C 01/15/16 240.0 0.00 0.45
ATHN 160115C00250000 C 01/15/16 250.0 0.00 0.40
ATHN 160115C00260000 C 01/15/16 260.0 0.00 0.35
ATHN 160115C00270000 C 01/15/16 270.0 0.00 0.35
ATHN 160115C00280000 C 01/15/16 280.0 0.00 0.70
ATHN 160115C00290000 C 01/15/16 290.0 0.00 0.35
ATHN 160115C00300000 C 01/15/16 300.0 0.05 0.35
ATHN 160115P00050000 P 01/15/16 50.0 0.10 0.60
ATHN 160115P00055000 P 01/15/16 55.0 0.15 1.10
ATHN 160115P00060000 P 01/15/16 60.0 0.35 2.05
ATHN 160115P00065000 P 01/15/16 65.0 0.65 1.15
ATHN 160115P00070000 P 01/15/16 70.0 1.00 1.45
ATHN 160115P00075000 P 01/15/16 75.0 1.35 1.85
ATHN 160115P00080000 P 01/15/16 80.0 1.85 2.45
ATHN 160115P00085000 P 01/15/16 85.0 2.30 3.50
ATHN 160115P00090000 P 01/15/16 90.0 3.10 4.30
ATHN 160115P00095000 P 01/15/16 95.0 4.20 5.10
ATHN 160115P00100000 P 01/15/16 100.0 5.70 6.50
ATHN 160115P00105000 P 01/15/16 105.0 6.40 8.10
ATHN 160115P00110000 P 01/15/16 110.0 8.00 9.80
ATHN 160115P00115000 P 01/15/16 115.0 9.80 12.00
ATHN 160115P00120000 P 01/15/16 120.0 11.90 14.30
ATHN 160115P00125000 P 01/15/16 125.0 14.20 17.00
ATHN 160115P00130000 P 01/15/16 130.0 17.80 19.70
ATHN 160115P00135000 P 01/15/16 135.0 20.20 22.60
ATHN 160115P00140000 P 01/15/16 140.0 23.40 26.30
ATHN 160115P00145000 P 01/15/16 145.0 26.70 29.60
ATHN 160115P00150000 P 01/15/16 150.0 30.50 33.20
ATHN 160115P00155000 P 01/15/16 155.0 34.30 37.30
ATHN 160115P00160000 P 01/15/16 160.0 38.40 41.70
ATHN 160115P00165000 P 01/15/16 165.0 42.90 46.10
ATHN 160115P00170000 P 01/15/16 170.0 47.30 50.40
ATHN 160115P00175000 P 01/15/16 175.0 51.60 54.20
ATHN 160115P00180000 P 01/15/16 180.0 56.20 59.30
ATHN 160115P00185000 P 01/15/16 185.0 60.50 63.90
ATHN 160115P00190000 P 01/15/16 190.0 65.50 68.50
ATHN 160115P00195000 P 01/15/16 195.0 70.30 73.00
ATHN 160115P00200000 P 01/15/16 200.0 75.20 78.00
ATHN 160115P00210000 P 01/15/16 210.0 84.90 88.80
ATHN 160115P00220000 P 01/15/16 220.0 94.70 98.30
ATHN 160115P00230000 P 01/15/16 230.0 104.60 108.00
ATHN 160115P00240000 P 01/15/16 240.0 114.50 118.20
ATHN 160115P00250000 P 01/15/16 250.0 124.50 128.20
ATHN 160115P00260000 P 01/15/16 260.0 134.40 137.60
ATHN 160115P00270000 P 01/15/16 270.0 144.40 148.20
ATHN 160115P00280000 P 01/15/16 280.0 154.20 157.60
ATHN 160115P00290000 P 01/15/16 290.0 164.40 168.20
ATHN 160115P00300000 P 01/15/16 300.0 174.40 178.10
ATHN 170120C00060000 C 01/20/17 60.0 64.60 69.50
ATHN 170120C00065000 C 01/20/17 65.0 60.60 65.50
ATHN 170120C00070000 C 01/20/17 70.0 56.50 61.20
ATHN 170120C00075000 C 01/20/17 75.0 54.00 57.80
ATHN 170120C00080000 C 01/20/17 80.0 49.70 53.80
ATHN 170120C00085000 C 01/20/17 85.0 46.00 50.20
ATHN 170120C00090000 C 01/20/17 90.0 42.60 46.80
ATHN 170120C00095000 C 01/20/17 95.0 39.80 43.70
ATHN 170120C00100000 C 01/20/17 100.0 36.60 40.50
ATHN 170120C00105000 C 01/20/17 105.0 33.00 37.40
ATHN 170120C00110000 C 01/20/17 110.0 30.50 34.70
ATHN 170120C00115000 C 01/20/17 115.0 27.50 32.00
ATHN 170120C00120000 C 01/20/17 120.0 25.10 29.50
ATHN 170120C00125000 C 01/20/17 125.0 24.10 27.30
ATHN 170120C00130000 C 01/20/17 130.0 21.50 25.00
ATHN 170120C00135000 C 01/20/17 135.0 19.70 23.00
ATHN 170120C00140000 C 01/20/17 140.0 17.40 21.50
ATHN 170120C00145000 C 01/20/17 145.0 16.10 19.30
ATHN 170120C00150000 C 01/20/17 150.0 14.50 18.30
ATHN 170120C00155000 C 01/20/17 155.0 12.20 16.60
ATHN 170120C00160000 C 01/20/17 160.0 11.20 15.40
ATHN 170120C00165000 C 01/20/17 165.0 9.80 14.00
ATHN 170120C00170000 C 01/20/17 170.0 8.40 12.90
ATHN 170120C00175000 C 01/20/17 175.0 8.20 11.50
ATHN 170120C00180000 C 01/20/17 180.0 7.30 10.20
ATHN 170120C00185000 C 01/20/17 185.0 7.30 10.20
ATHN 170120C00190000 C 01/20/17 190.0 6.10 8.50
ATHN 170120C00195000 C 01/20/17 195.0 6.00 7.90
ATHN 170120C00200000 C 01/20/17 200.0 5.30 7.10
ATHN 170120C00210000 C 01/20/17 210.0 4.20 5.70
ATHN 170120C00220000 C 01/20/17 220.0 3.30 6.10
ATHN 170120P00060000 P 01/20/17 60.0 2.00 2.95
ATHN 170120P00065000 P 01/20/17 65.0 2.60 3.80
ATHN 170120P00070000 P 01/20/17 70.0 3.20 4.50
ATHN 170120P00075000 P 01/20/17 75.0 4.20 5.60
ATHN 170120P00080000 P 01/20/17 80.0 5.10 6.80
ATHN 170120P00085000 P 01/20/17 85.0 6.20 8.10
ATHN 170120P00090000 P 01/20/17 90.0 7.90 9.60
ATHN 170120P00095000 P 01/20/17 95.0 9.20 11.20
ATHN 170120P00100000 P 01/20/17 100.0 11.00 13.70
ATHN 170120P00105000 P 01/20/17 105.0 12.30 15.60
ATHN 170120P00110000 P 01/20/17 110.0 15.80 17.80
ATHN 170120P00115000 P 01/20/17 115.0 18.30 20.10
ATHN 170120P00120000 P 01/20/17 120.0 18.70 22.30
ATHN 170120P00125000 P 01/20/17 125.0 21.50 25.10
ATHN 170120P00130000 P 01/20/17 130.0 24.40 28.40
ATHN 170120P00135000 P 01/20/17 135.0 27.20 30.80
ATHN 170120P00140000 P 01/20/17 140.0 30.30 33.80
ATHN 170120P00145000 P 01/20/17 145.0 33.50 37.00
ATHN 170120P00150000 P 01/20/17 150.0 36.90 40.20
ATHN 170120P00155000 P 01/20/17 155.0 40.70 44.50
ATHN 170120P00160000 P 01/20/17 160.0 44.20 47.90
ATHN 170120P00165000 P 01/20/17 165.0 48.40 52.70
ATHN 170120P00170000 P 01/20/17 170.0 52.10 56.00
ATHN 170120P00175000 P 01/20/17 175.0 56.00 59.90
ATHN 170120P00180000 P 01/20/17 180.0 59.90 63.40
ATHN 170120P00185000 P 01/20/17 185.0 64.30 68.20
ATHN 170120P00190000 P 01/20/17 190.0 68.60 72.40
ATHN 170120P00195000 P 01/20/17 195.0 72.80 76.50
ATHN 170120P00200000 P 01/20/17 200.0 77.20 80.90
ATHN 170120P00210000 P 01/20/17 210.0 86.30 90.20
ATHN 170120P00220000 P 01/20/17 220.0 95.80 100.00

OPRA data is delayed 15 minutes.