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 (2015-12-11)Premium Content

Athenahealth Inc (ATHN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 160212C00105000 C 02/12/16 105.0 16.90 21.40
ATHN 160212C00106000 C 02/12/16 106.0 16.10 20.40
ATHN 160212C00107000 C 02/12/16 107.0 15.00 19.50
ATHN 160212C00108000 C 02/12/16 108.0 14.10 18.40
ATHN 160212C00109000 C 02/12/16 109.0 13.40 17.40
ATHN 160212C00110000 C 02/12/16 110.0 12.10 16.50
ATHN 160212C00111000 C 02/12/16 111.0 11.20 15.60
ATHN 160212C00112000 C 02/12/16 112.0 11.50 14.60
ATHN 160212C00113000 C 02/12/16 113.0 10.70 13.70
ATHN 160212C00114000 C 02/12/16 114.0 10.00 12.80
ATHN 160212C00115000 C 02/12/16 115.0 8.90 11.90
ATHN 160212C00116000 C 02/12/16 116.0 8.30 11.20
ATHN 160212C00117000 C 02/12/16 117.0 7.00 10.30
ATHN 160212C00118000 C 02/12/16 118.0 6.50 9.50
ATHN 160212C00119000 C 02/12/16 119.0 5.80 8.80
ATHN 160212C00120000 C 02/12/16 120.0 4.90 7.60
ATHN 160212C00121000 C 02/12/16 121.0 4.30 7.00
ATHN 160212C00122000 C 02/12/16 122.0 4.00 6.20
ATHN 160212C00123000 C 02/12/16 123.0 3.60 5.50
ATHN 160212C00124000 C 02/12/16 124.0 2.75 4.30
ATHN 160212C00125000 C 02/12/16 125.0 2.35 5.40
ATHN 160212C00126000 C 02/12/16 126.0 1.95 3.30
ATHN 160212C00127000 C 02/12/16 127.0 1.80 3.20
ATHN 160212C00128000 C 02/12/16 128.0 1.50 2.70
ATHN 160212C00129000 C 02/12/16 129.0 1.10 2.05
ATHN 160212C00130000 C 02/12/16 130.0 0.95 1.75
ATHN 160212C00131000 C 02/12/16 131.0 0.75 1.45
ATHN 160212C00132000 C 02/12/16 132.0 0.60 1.30
ATHN 160212C00133000 C 02/12/16 133.0 0.55 1.20
ATHN 160212C00134000 C 02/12/16 134.0 0.40 1.00
ATHN 160212C00135000 C 02/12/16 135.0 0.35 2.50
ATHN 160212C00136000 C 02/12/16 136.0 0.25 0.65
ATHN 160212C00137000 C 02/12/16 137.0 0.20 0.70
ATHN 160212C00138000 C 02/12/16 138.0 0.15 0.85
ATHN 160212C00139000 C 02/12/16 139.0 0.00 1.10
ATHN 160212C00140000 C 02/12/16 140.0 0.00 1.10
ATHN 160212C00141000 C 02/12/16 141.0 0.00 1.85
ATHN 160212C00142000 C 02/12/16 142.0 0.00 0.85
ATHN 160212C00143000 C 02/12/16 143.0 0.00 0.90
ATHN 160212C00144000 C 02/12/16 144.0 0.00 0.40
ATHN 160212C00145000 C 02/12/16 145.0 0.00 0.30
ATHN 160212C00146000 C 02/12/16 146.0 0.00 0.75
ATHN 160212C00147000 C 02/12/16 147.0 0.00 0.70
ATHN 160212C00148000 C 02/12/16 148.0 0.00 1.70
ATHN 160212C00149000 C 02/12/16 149.0 0.00 0.65
ATHN 160212C00150000 C 02/12/16 150.0 0.00 0.25
ATHN 160212C00152500 C 02/12/16 152.5 0.00 0.70
ATHN 160212C00155000 C 02/12/16 155.0 0.00 0.10
ATHN 160212C00157500 C 02/12/16 157.5 0.00 0.70
ATHN 160212C00160000 C 02/12/16 160.0 0.00 0.05
ATHN 160212C00162500 C 02/12/16 162.5 0.00 0.25
ATHN 160212C00165000 C 02/12/16 165.0 0.00 0.55
ATHN 160212C00167500 C 02/12/16 167.5 0.00 0.50
ATHN 160212C00170000 C 02/12/16 170.0 0.00 0.30
ATHN 160212C00172500 C 02/12/16 172.5 0.00 0.35
ATHN 160212C00175000 C 02/12/16 175.0 0.00 0.30
ATHN 160212C00177500 C 02/12/16 177.5 0.00 0.35
ATHN 160212C00180000 C 02/12/16 180.0 0.00 0.30
ATHN 160212C00182500 C 02/12/16 182.5 0.00 0.30
ATHN 160212C00185000 C 02/12/16 185.0 0.00 0.30
ATHN 160212C00187500 C 02/12/16 187.5 0.00 0.30
ATHN 160212C00190000 C 02/12/16 190.0 0.00 0.30
ATHN 160212C00192500 C 02/12/16 192.5 0.00 0.30
ATHN 160212C00195000 C 02/12/16 195.0 0.00 0.30
ATHN 160212C00197500 C 02/12/16 197.5 0.00 0.30
ATHN 160212C00200000 C 02/12/16 200.0 0.00 0.30
ATHN 160212C00205000 C 02/12/16 205.0 0.00 0.55
ATHN 160212C00210000 C 02/12/16 210.0 0.00 0.55
ATHN 160212P00105000 P 02/12/16 105.0 0.00 0.20
ATHN 160212P00106000 P 02/12/16 106.0 0.00 0.60
ATHN 160212P00107000 P 02/12/16 107.0 0.00 0.60
ATHN 160212P00108000 P 02/12/16 108.0 0.00 0.70
ATHN 160212P00109000 P 02/12/16 109.0 0.00 0.70
ATHN 160212P00110000 P 02/12/16 110.0 0.00 0.55
ATHN 160212P00111000 P 02/12/16 111.0 0.00 0.60
ATHN 160212P00112000 P 02/12/16 112.0 0.00 0.65
ATHN 160212P00113000 P 02/12/16 113.0 0.00 0.65
ATHN 160212P00114000 P 02/12/16 114.0 0.20 0.70
ATHN 160212P00115000 P 02/12/16 115.0 0.50 0.85
ATHN 160212P00116000 P 02/12/16 116.0 0.60 1.00
ATHN 160212P00117000 P 02/12/16 117.0 0.75 1.25
ATHN 160212P00118000 P 02/12/16 118.0 0.95 1.45
ATHN 160212P00119000 P 02/12/16 119.0 1.05 1.75
ATHN 160212P00120000 P 02/12/16 120.0 1.30 2.00
ATHN 160212P00121000 P 02/12/16 121.0 1.55 2.45
ATHN 160212P00122000 P 02/12/16 122.0 1.95 2.70
ATHN 160212P00123000 P 02/12/16 123.0 2.60 3.10
ATHN 160212P00124000 P 02/12/16 124.0 2.80 3.60
ATHN 160212P00125000 P 02/12/16 125.0 3.10 4.30
ATHN 160212P00126000 P 02/12/16 126.0 3.80 4.90
ATHN 160212P00127000 P 02/12/16 127.0 4.40 5.40
ATHN 160212P00128000 P 02/12/16 128.0 5.10 6.30
ATHN 160212P00129000 P 02/12/16 129.0 5.80 7.00
ATHN 160212P00130000 P 02/12/16 130.0 6.60 7.90
ATHN 160212P00131000 P 02/12/16 131.0 6.80 9.00
ATHN 160212P00132000 P 02/12/16 132.0 6.70 9.50
ATHN 160212P00133000 P 02/12/16 133.0 7.40 10.50
ATHN 160212P00134000 P 02/12/16 134.0 8.30 11.50
ATHN 160212P00135000 P 02/12/16 135.0 9.30 12.10
ATHN 160212P00136000 P 02/12/16 136.0 10.20 13.20
ATHN 160212P00137000 P 02/12/16 137.0 11.00 14.10
ATHN 160212P00138000 P 02/12/16 138.0 11.90 15.10
ATHN 160212P00139000 P 02/12/16 139.0 13.00 16.00
ATHN 160212P00140000 P 02/12/16 140.0 13.90 17.30
ATHN 160212P00141000 P 02/12/16 141.0 14.80 18.10
ATHN 160212P00142000 P 02/12/16 142.0 15.80 19.10
ATHN 160212P00143000 P 02/12/16 143.0 16.90 20.60
ATHN 160212P00144000 P 02/12/16 144.0 17.80 22.00
ATHN 160212P00145000 P 02/12/16 145.0 19.10 21.90
ATHN 160212P00146000 P 02/12/16 146.0 19.70 23.40
ATHN 160212P00147000 P 02/12/16 147.0 20.70 24.60
ATHN 160212P00148000 P 02/12/16 148.0 21.60 25.00
ATHN 160212P00149000 P 02/12/16 149.0 22.80 26.10
ATHN 160212P00150000 P 02/12/16 150.0 23.70 27.00
ATHN 160212P00152500 P 02/12/16 152.5 26.20 30.70
ATHN 160212P00155000 P 02/12/16 155.0 28.70 32.30
ATHN 160212P00157500 P 02/12/16 157.5 31.10 34.70
ATHN 160212P00160000 P 02/12/16 160.0 33.60 37.10
ATHN 160212P00162500 P 02/12/16 162.5 36.10 40.00
ATHN 160212P00165000 P 02/12/16 165.0 38.70 42.40
ATHN 160212P00167500 P 02/12/16 167.5 41.10 44.90
ATHN 160212P00170000 P 02/12/16 170.0 43.70 47.40
ATHN 160212P00172500 P 02/12/16 172.5 46.10 49.90
ATHN 160212P00175000 P 02/12/16 175.0 48.60 52.40
ATHN 160212P00177500 P 02/12/16 177.5 51.10 55.70
ATHN 160212P00180000 P 02/12/16 180.0 53.60 58.20
ATHN 160212P00182500 P 02/12/16 182.5 56.10 60.70
ATHN 160212P00185000 P 02/12/16 185.0 58.60 63.30
ATHN 160212P00187500 P 02/12/16 187.5 61.20 65.70
ATHN 160212P00190000 P 02/12/16 190.0 63.70 68.30
ATHN 160212P00192500 P 02/12/16 192.5 66.10 70.70
ATHN 160212P00195000 P 02/12/16 195.0 68.60 73.00
ATHN 160212P00197500 P 02/12/16 197.5 71.10 75.80
ATHN 160212P00200000 P 02/12/16 200.0 73.60 78.10
ATHN 160212P00205000 P 02/12/16 205.0 78.70 83.20
ATHN 160212P00210000 P 02/12/16 210.0 83.70 88.30
ATHN 160219C00080000 C 02/19/16 80.0 42.60 46.30
ATHN 160219C00085000 C 02/19/16 85.0 37.90 41.40
ATHN 160219C00090000 C 02/19/16 90.0 32.90 36.40
ATHN 160219C00095000 C 02/19/16 95.0 27.80 31.40
ATHN 160219C00100000 C 02/19/16 100.0 23.00 26.50
ATHN 160219C00105000 C 02/19/16 105.0 18.20 21.70
ATHN 160219C00110000 C 02/19/16 110.0 13.40 17.10
ATHN 160219C00115000 C 02/19/16 115.0 9.90 12.90
ATHN 160219C00120000 C 02/19/16 120.0 6.20 8.60
ATHN 160219C00122000 C 02/19/16 122.0 5.30 7.80
ATHN 160219C00123000 C 02/19/16 123.0 4.70 7.30
ATHN 160219C00124000 C 02/19/16 124.0 4.20 5.40
ATHN 160219C00125000 C 02/19/16 125.0 3.90 4.70
ATHN 160219C00126000 C 02/19/16 126.0 3.20 4.00
ATHN 160219C00127000 C 02/19/16 127.0 2.70 3.70
ATHN 160219C00128000 C 02/19/16 128.0 2.60 3.50
ATHN 160219C00129000 C 02/19/16 129.0 2.30 3.00
ATHN 160219C00130000 C 02/19/16 130.0 1.85 2.60
ATHN 160219C00131000 C 02/19/16 131.0 1.70 2.30
ATHN 160219C00132000 C 02/19/16 132.0 1.40 2.15
ATHN 160219C00133000 C 02/19/16 133.0 1.25 1.80
ATHN 160219C00134000 C 02/19/16 134.0 1.05 1.45
ATHN 160219C00135000 C 02/19/16 135.0 0.90 1.90
ATHN 160219C00136000 C 02/19/16 136.0 0.75 1.15
ATHN 160219C00137000 C 02/19/16 137.0 0.65 1.00
ATHN 160219C00138000 C 02/19/16 138.0 0.55 0.90
ATHN 160219C00139000 C 02/19/16 139.0 0.50 0.80
ATHN 160219C00140000 C 02/19/16 140.0 0.40 0.50
ATHN 160219C00141000 C 02/19/16 141.0 0.35 0.65
ATHN 160219C00142000 C 02/19/16 142.0 0.30 0.55
ATHN 160219C00143000 C 02/19/16 143.0 0.25 0.50
ATHN 160219C00144000 C 02/19/16 144.0 0.20 0.45
ATHN 160219C00145000 C 02/19/16 145.0 0.15 0.40
ATHN 160219C00146000 C 02/19/16 146.0 0.00 0.40
ATHN 160219C00147000 C 02/19/16 147.0 0.05 0.30
ATHN 160219C00148000 C 02/19/16 148.0 0.00 0.85
ATHN 160219C00149000 C 02/19/16 149.0 0.00 0.45
ATHN 160219C00150000 C 02/19/16 150.0 0.00 0.25
ATHN 160219C00152500 C 02/19/16 152.5 0.00 0.95
ATHN 160219C00155000 C 02/19/16 155.0 0.00 0.95
ATHN 160219C00157500 C 02/19/16 157.5 0.00 1.35
ATHN 160219C00160000 C 02/19/16 160.0 0.00 0.25
ATHN 160219C00162500 C 02/19/16 162.5 0.00 0.75
ATHN 160219C00165000 C 02/19/16 165.0 0.00 0.70
ATHN 160219C00167500 C 02/19/16 167.5 0.00 0.50
ATHN 160219C00170000 C 02/19/16 170.0 0.00 0.50
ATHN 160219C00172500 C 02/19/16 172.5 0.00 0.50
ATHN 160219C00175000 C 02/19/16 175.0 0.00 0.55
ATHN 160219C00177500 C 02/19/16 177.5 0.00 0.50
ATHN 160219C00180000 C 02/19/16 180.0 0.00 0.65
ATHN 160219C00182500 C 02/19/16 182.5 0.00 0.10
ATHN 160219C00185000 C 02/19/16 185.0 0.00 0.10
ATHN 160219C00187500 C 02/19/16 187.5 0.00 0.50
ATHN 160219C00190000 C 02/19/16 190.0 0.00 0.50
ATHN 160219C00192500 C 02/19/16 192.5 0.00 0.80
ATHN 160219C00195000 C 02/19/16 195.0 0.00 0.65
ATHN 160219C00200000 C 02/19/16 200.0 0.00 0.50
ATHN 160219C00205000 C 02/19/16 205.0 0.00 0.50
ATHN 160219C00210000 C 02/19/16 210.0 0.00 0.65
ATHN 160219C00220000 C 02/19/16 220.0 0.00 0.50
ATHN 160219C00230000 C 02/19/16 230.0 0.00 0.50
ATHN 160219P00080000 P 02/19/16 80.0 0.00 0.05
ATHN 160219P00085000 P 02/19/16 85.0 0.00 0.30
ATHN 160219P00090000 P 02/19/16 90.0 0.00 0.15
ATHN 160219P00095000 P 02/19/16 95.0 0.00 0.65
ATHN 160219P00100000 P 02/19/16 100.0 0.05 0.25
ATHN 160219P00105000 P 02/19/16 105.0 0.10 0.65
ATHN 160219P00110000 P 02/19/16 110.0 0.20 0.90
ATHN 160219P00115000 P 02/19/16 115.0 1.15 1.60
ATHN 160219P00120000 P 02/19/16 120.0 2.40 3.10
ATHN 160219P00122000 P 02/19/16 122.0 3.20 3.80
ATHN 160219P00123000 P 02/19/16 123.0 3.50 4.30
ATHN 160219P00124000 P 02/19/16 124.0 3.90 4.80
ATHN 160219P00125000 P 02/19/16 125.0 4.50 5.30
ATHN 160219P00126000 P 02/19/16 126.0 4.40 5.80
ATHN 160219P00127000 P 02/19/16 127.0 5.00 6.40
ATHN 160219P00128000 P 02/19/16 128.0 5.80 7.10
ATHN 160219P00129000 P 02/19/16 129.0 6.50 7.80
ATHN 160219P00130000 P 02/19/16 130.0 7.20 8.50
ATHN 160219P00131000 P 02/19/16 131.0 8.00 9.30
ATHN 160219P00132000 P 02/19/16 132.0 8.60 10.10
ATHN 160219P00133000 P 02/19/16 133.0 8.60 11.00
ATHN 160219P00134000 P 02/19/16 134.0 8.90 11.80
ATHN 160219P00135000 P 02/19/16 135.0 9.70 12.60
ATHN 160219P00136000 P 02/19/16 136.0 10.60 13.50
ATHN 160219P00137000 P 02/19/16 137.0 11.40 14.80
ATHN 160219P00138000 P 02/19/16 138.0 12.40 15.30
ATHN 160219P00139000 P 02/19/16 139.0 13.20 16.80
ATHN 160219P00140000 P 02/19/16 140.0 14.30 17.10
ATHN 160219P00141000 P 02/19/16 141.0 15.00 18.90
ATHN 160219P00142000 P 02/19/16 142.0 16.00 19.10
ATHN 160219P00143000 P 02/19/16 143.0 17.00 20.50
ATHN 160219P00144000 P 02/19/16 144.0 17.80 21.10
ATHN 160219P00145000 P 02/19/16 145.0 19.00 22.00
ATHN 160219P00146000 P 02/19/16 146.0 19.70 23.00
ATHN 160219P00147000 P 02/19/16 147.0 20.80 24.00
ATHN 160219P00148000 P 02/19/16 148.0 21.80 25.00
ATHN 160219P00149000 P 02/19/16 149.0 22.80 26.50
ATHN 160219P00150000 P 02/19/16 150.0 24.40 26.80
ATHN 160219P00152500 P 02/19/16 152.5 26.30 30.20
ATHN 160219P00155000 P 02/19/16 155.0 28.70 32.50
ATHN 160219P00157500 P 02/19/16 157.5 31.20 34.90
ATHN 160219P00160000 P 02/19/16 160.0 33.90 37.20
ATHN 160219P00162500 P 02/19/16 162.5 36.20 39.80
ATHN 160219P00165000 P 02/19/16 165.0 38.70 42.70
ATHN 160219P00167500 P 02/19/16 167.5 41.20 44.80
ATHN 160219P00170000 P 02/19/16 170.0 43.70 47.10
ATHN 160219P00172500 P 02/19/16 172.5 46.20 49.70
ATHN 160219P00175000 P 02/19/16 175.0 48.70 52.40
ATHN 160219P00177500 P 02/19/16 177.5 51.20 55.30
ATHN 160219P00180000 P 02/19/16 180.0 53.70 57.10
ATHN 160219P00182500 P 02/19/16 182.5 56.20 60.50
ATHN 160219P00185000 P 02/19/16 185.0 58.60 62.50
ATHN 160219P00187500 P 02/19/16 187.5 61.10 65.30
ATHN 160219P00190000 P 02/19/16 190.0 63.70 67.50
ATHN 160219P00192500 P 02/19/16 192.5 66.20 69.70
ATHN 160219P00195000 P 02/19/16 195.0 69.30 72.20
ATHN 160219P00200000 P 02/19/16 200.0 73.70 77.40
ATHN 160219P00205000 P 02/19/16 205.0 78.70 82.10
ATHN 160219P00210000 P 02/19/16 210.0 83.70 87.80
ATHN 160219P00220000 P 02/19/16 220.0 93.70 97.40
ATHN 160219P00230000 P 02/19/16 230.0 103.70 107.10
ATHN 160226C00090000 C 02/26/16 90.0 32.20 36.40
ATHN 160226C00095000 C 02/26/16 95.0 28.30 31.50
ATHN 160226C00100000 C 02/26/16 100.0 23.40 26.80
ATHN 160226C00105000 C 02/26/16 105.0 17.80 22.00
ATHN 160226C00110000 C 02/26/16 110.0 14.70 17.50
ATHN 160226C00115000 C 02/26/16 115.0 10.40 13.60
ATHN 160226C00120000 C 02/26/16 120.0 7.40 10.20
ATHN 160226C00125000 C 02/26/16 125.0 4.50 6.40
ATHN 160226C00130000 C 02/26/16 130.0 2.80 5.00
ATHN 160226C00133000 C 02/26/16 133.0 2.00 2.80
ATHN 160226C00134000 C 02/26/16 134.0 1.80 2.45
ATHN 160226C00135000 C 02/26/16 135.0 1.60 2.40
ATHN 160226C00136000 C 02/26/16 136.0 1.40 2.10
ATHN 160226C00137000 C 02/26/16 137.0 1.20 1.90
ATHN 160226C00138000 C 02/26/16 138.0 1.05 1.70
ATHN 160226C00139000 C 02/26/16 139.0 0.95 1.45
ATHN 160226C00140000 C 02/26/16 140.0 0.50 3.30
ATHN 160226C00141000 C 02/26/16 141.0 0.75 1.60
ATHN 160226C00142000 C 02/26/16 142.0 0.20 3.10
ATHN 160226C00143000 C 02/26/16 143.0 0.50 1.45
ATHN 160226C00144000 C 02/26/16 144.0 0.45 2.80
ATHN 160226C00145000 C 02/26/16 145.0 0.35 0.85
ATHN 160226C00146000 C 02/26/16 146.0 0.30 2.70
ATHN 160226C00147000 C 02/26/16 147.0 0.20 2.65
ATHN 160226C00148000 C 02/26/16 148.0 0.15 1.75
ATHN 160226C00149000 C 02/26/16 149.0 0.15 2.45
ATHN 160226C00150000 C 02/26/16 150.0 0.00 2.55
ATHN 160226C00152500 C 02/26/16 152.5 0.00 2.40
ATHN 160226C00155000 C 02/26/16 155.0 0.00 1.55
ATHN 160226C00157500 C 02/26/16 157.5 0.00 1.20
ATHN 160226C00160000 C 02/26/16 160.0 0.00 1.05
ATHN 160226C00162500 C 02/26/16 162.5 0.00 1.25
ATHN 160226C00165000 C 02/26/16 165.0 0.00 0.70
ATHN 160226C00167500 C 02/26/16 167.5 0.00 0.60
ATHN 160226C00170000 C 02/26/16 170.0 0.00 0.65
ATHN 160226C00172500 C 02/26/16 172.5 0.00 0.80
ATHN 160226C00175000 C 02/26/16 175.0 0.00 1.00
ATHN 160226C00177500 C 02/26/16 177.5 0.00 1.25
ATHN 160226C00180000 C 02/26/16 180.0 0.00 1.00
ATHN 160226C00182500 C 02/26/16 182.5 0.00 0.55
ATHN 160226C00185000 C 02/26/16 185.0 0.00 0.65
ATHN 160226C00187500 C 02/26/16 187.5 0.00 0.85
ATHN 160226C00190000 C 02/26/16 190.0 0.00 1.20
ATHN 160226C00192500 C 02/26/16 192.5 0.00 2.45
ATHN 160226C00195000 C 02/26/16 195.0 0.00 1.05
ATHN 160226C00197500 C 02/26/16 197.5 0.00 1.25
ATHN 160226C00200000 C 02/26/16 200.0 0.00 2.45
ATHN 160226C00202500 C 02/26/16 202.5 0.00 2.45
ATHN 160226C00205000 C 02/26/16 205.0 0.00 2.45
ATHN 160226C00207500 C 02/26/16 207.5 0.00 2.45
ATHN 160226C00210000 C 02/26/16 210.0 0.00 1.15
ATHN 160226C00212500 C 02/26/16 212.5 0.00 2.40
ATHN 160226C00215000 C 02/26/16 215.0 0.00 1.15
ATHN 160226C00217500 C 02/26/16 217.5 0.00 1.15
ATHN 160226C00220000 C 02/26/16 220.0 0.00 2.40
ATHN 160226C00222500 C 02/26/16 222.5 0.00 2.45
ATHN 160226P00090000 P 02/26/16 90.0 0.00 0.25
ATHN 160226P00095000 P 02/26/16 95.0 0.00 0.60
ATHN 160226P00100000 P 02/26/16 100.0 0.00 2.15
ATHN 160226P00105000 P 02/26/16 105.0 0.00 2.30
ATHN 160226P00110000 P 02/26/16 110.0 0.00 3.50
ATHN 160226P00115000 P 02/26/16 115.0 1.50 3.50
ATHN 160226P00120000 P 02/26/16 120.0 2.80 4.70
ATHN 160226P00125000 P 02/26/16 125.0 4.70 6.50
ATHN 160226P00130000 P 02/26/16 130.0 7.90 9.50
ATHN 160226P00133000 P 02/26/16 133.0 10.00 12.20
ATHN 160226P00134000 P 02/26/16 134.0 10.00 13.00
ATHN 160226P00135000 P 02/26/16 135.0 10.50 13.60
ATHN 160226P00136000 P 02/26/16 136.0 11.30 14.50
ATHN 160226P00137000 P 02/26/16 137.0 12.10 15.10
ATHN 160226P00138000 P 02/26/16 138.0 13.00 16.00
ATHN 160226P00139000 P 02/26/16 139.0 13.90 16.60
ATHN 160226P00140000 P 02/26/16 140.0 14.70 18.70
ATHN 160226P00141000 P 02/26/16 141.0 15.60 18.60
ATHN 160226P00142000 P 02/26/16 142.0 16.50 19.20
ATHN 160226P00143000 P 02/26/16 143.0 17.40 20.50
ATHN 160226P00144000 P 02/26/16 144.0 18.20 22.10
ATHN 160226P00145000 P 02/26/16 145.0 19.30 22.40
ATHN 160226P00146000 P 02/26/16 146.0 20.20 23.80
ATHN 160226P00147000 P 02/26/16 147.0 21.10 24.30
ATHN 160226P00148000 P 02/26/16 148.0 22.10 25.20
ATHN 160226P00149000 P 02/26/16 149.0 22.90 26.20
ATHN 160226P00150000 P 02/26/16 150.0 24.00 27.90
ATHN 160226P00152500 P 02/26/16 152.5 26.50 29.50
ATHN 160226P00155000 P 02/26/16 155.0 28.80 32.70
ATHN 160226P00157500 P 02/26/16 157.5 31.30 34.40
ATHN 160226P00160000 P 02/26/16 160.0 33.90 37.10
ATHN 160226P00162500 P 02/26/16 162.5 36.20 39.40
ATHN 160226P00165000 P 02/26/16 165.0 38.70 42.30
ATHN 160226P00167500 P 02/26/16 167.5 41.20 44.80
ATHN 160226P00170000 P 02/26/16 170.0 43.70 47.10
ATHN 160226P00172500 P 02/26/16 172.5 46.30 49.40
ATHN 160226P00175000 P 02/26/16 175.0 48.80 52.20
ATHN 160226P00177500 P 02/26/16 177.5 51.20 55.50
ATHN 160226P00180000 P 02/26/16 180.0 53.70 57.90
ATHN 160226P00182500 P 02/26/16 182.5 56.10 60.70
ATHN 160226P00185000 P 02/26/16 185.0 58.60 62.70
ATHN 160226P00187500 P 02/26/16 187.5 61.20 65.40
ATHN 160226P00190000 P 02/26/16 190.0 63.70 67.70
ATHN 160226P00192500 P 02/26/16 192.5 66.00 70.30
ATHN 160226P00195000 P 02/26/16 195.0 68.60 73.20
ATHN 160226P00197500 P 02/26/16 197.5 71.20 75.50
ATHN 160226P00200000 P 02/26/16 200.0 73.70 78.00
ATHN 160226P00202500 P 02/26/16 202.5 76.20 80.10
ATHN 160226P00205000 P 02/26/16 205.0 78.70 82.60
ATHN 160226P00207500 P 02/26/16 207.5 81.10 85.50
ATHN 160226P00210000 P 02/26/16 210.0 83.70 88.00
ATHN 160226P00212500 P 02/26/16 212.5 86.10 90.50
ATHN 160226P00215000 P 02/26/16 215.0 88.60 93.00
ATHN 160226P00217500 P 02/26/16 217.5 91.20 95.10
ATHN 160226P00220000 P 02/26/16 220.0 93.60 98.00
ATHN 160226P00222500 P 02/26/16 222.5 96.20 100.10
ATHN 160304C00090000 C 03/04/16 90.0 32.50 36.60
ATHN 160304C00095000 C 03/04/16 95.0 28.00 31.70
ATHN 160304C00100000 C 03/04/16 100.0 23.20 26.90
ATHN 160304C00105000 C 03/04/16 105.0 18.70 22.30
ATHN 160304C00110000 C 03/04/16 110.0 14.50 18.10
ATHN 160304C00115000 C 03/04/16 115.0 11.40 14.20
ATHN 160304C00120000 C 03/04/16 120.0 7.60 10.20
ATHN 160304C00125000 C 03/04/16 125.0 5.50 7.50
ATHN 160304C00126000 C 03/04/16 126.0 4.60 6.50
ATHN 160304C00127000 C 03/04/16 127.0 4.70 6.10
ATHN 160304C00128000 C 03/04/16 128.0 4.20 6.60
ATHN 160304C00129000 C 03/04/16 129.0 3.90 6.30
ATHN 160304C00130000 C 03/04/16 130.0 3.40 5.60
ATHN 160304C00131000 C 03/04/16 131.0 3.20 4.50
ATHN 160304C00132000 C 03/04/16 132.0 2.75 4.70
ATHN 160304C00133000 C 03/04/16 133.0 2.60 4.30
ATHN 160304C00134000 C 03/04/16 134.0 2.35 3.20
ATHN 160304C00135000 C 03/04/16 135.0 2.05 2.95
ATHN 160304C00136000 C 03/04/16 136.0 1.90 2.70
ATHN 160304C00137000 C 03/04/16 137.0 1.70 2.35
ATHN 160304C00138000 C 03/04/16 138.0 1.50 2.30
ATHN 160304C00139000 C 03/04/16 139.0 1.35 2.00
ATHN 160304C00140000 C 03/04/16 140.0 1.20 1.75
ATHN 160304C00141000 C 03/04/16 141.0 1.10 1.65
ATHN 160304C00142000 C 03/04/16 142.0 0.95 1.40
ATHN 160304C00143000 C 03/04/16 143.0 0.80 1.55
ATHN 160304C00144000 C 03/04/16 144.0 0.75 1.35
ATHN 160304C00145000 C 03/04/16 145.0 0.60 1.65
ATHN 160304C00146000 C 03/04/16 146.0 0.55 1.80
ATHN 160304C00147000 C 03/04/16 147.0 0.50 1.55
ATHN 160304C00148000 C 03/04/16 148.0 0.40 1.90
ATHN 160304C00149000 C 03/04/16 149.0 0.35 1.85
ATHN 160304C00150000 C 03/04/16 150.0 0.30 0.95
ATHN 160304C00152500 C 03/04/16 152.5 0.20 1.60
ATHN 160304C00155000 C 03/04/16 155.0 0.15 1.10
ATHN 160304C00157500 C 03/04/16 157.5 0.00 2.45
ATHN 160304C00160000 C 03/04/16 160.0 0.00 1.75
ATHN 160304C00162500 C 03/04/16 162.5 0.00 2.35
ATHN 160304C00165000 C 03/04/16 165.0 0.00 0.75
ATHN 160304C00170000 C 03/04/16 170.0 0.00 0.60
ATHN 160304C00175000 C 03/04/16 175.0 0.00 0.80
ATHN 160304C00180000 C 03/04/16 180.0 0.00 0.55
ATHN 160304C00185000 C 03/04/16 185.0 0.00 0.80
ATHN 160304C00190000 C 03/04/16 190.0 0.00 0.65
ATHN 160304C00195000 C 03/04/16 195.0 0.00 0.55
ATHN 160304C00200000 C 03/04/16 200.0 0.00 0.85
ATHN 160304P00090000 P 03/04/16 90.0 0.00 0.70
ATHN 160304P00095000 P 03/04/16 95.0 0.00 0.80
ATHN 160304P00100000 P 03/04/16 100.0 0.00 1.65
ATHN 160304P00105000 P 03/04/16 105.0 0.00 1.70
ATHN 160304P00110000 P 03/04/16 110.0 1.15 2.05
ATHN 160304P00115000 P 03/04/16 115.0 2.40 3.10
ATHN 160304P00120000 P 03/04/16 120.0 3.70 4.70
ATHN 160304P00125000 P 03/04/16 125.0 5.70 7.10
ATHN 160304P00126000 P 03/04/16 126.0 6.20 7.80
ATHN 160304P00127000 P 03/04/16 127.0 6.70 8.20
ATHN 160304P00128000 P 03/04/16 128.0 7.20 9.00
ATHN 160304P00129000 P 03/04/16 129.0 7.80 9.60
ATHN 160304P00130000 P 03/04/16 130.0 8.50 10.20
ATHN 160304P00131000 P 03/04/16 131.0 9.20 11.20
ATHN 160304P00132000 P 03/04/16 132.0 9.90 12.20
ATHN 160304P00133000 P 03/04/16 133.0 10.60 12.90
ATHN 160304P00134000 P 03/04/16 134.0 11.40 13.60
ATHN 160304P00135000 P 03/04/16 135.0 12.20 14.20
ATHN 160304P00136000 P 03/04/16 136.0 12.40 15.10
ATHN 160304P00137000 P 03/04/16 137.0 12.60 15.70
ATHN 160304P00138000 P 03/04/16 138.0 13.50 16.60
ATHN 160304P00139000 P 03/04/16 139.0 14.20 17.90
ATHN 160304P00140000 P 03/04/16 140.0 15.10 18.20
ATHN 160304P00141000 P 03/04/16 141.0 16.00 18.80
ATHN 160304P00142000 P 03/04/16 142.0 16.70 19.60
ATHN 160304P00143000 P 03/04/16 143.0 17.60 20.60
ATHN 160304P00144000 P 03/04/16 144.0 18.60 21.40
ATHN 160304P00145000 P 03/04/16 145.0 19.40 22.50
ATHN 160304P00146000 P 03/04/16 146.0 20.40 24.30
ATHN 160304P00147000 P 03/04/16 147.0 21.40 25.00
ATHN 160304P00148000 P 03/04/16 148.0 22.30 25.70
ATHN 160304P00149000 P 03/04/16 149.0 23.20 26.50
ATHN 160304P00150000 P 03/04/16 150.0 24.20 27.80
ATHN 160304P00152500 P 03/04/16 152.5 26.50 29.70
ATHN 160304P00155000 P 03/04/16 155.0 28.90 32.20
ATHN 160304P00157500 P 03/04/16 157.5 31.40 35.20
ATHN 160304P00160000 P 03/04/16 160.0 33.80 37.70
ATHN 160304P00162500 P 03/04/16 162.5 36.20 40.10
ATHN 160304P00165000 P 03/04/16 165.0 38.80 42.40
ATHN 160304P00170000 P 03/04/16 170.0 43.70 47.80
ATHN 160304P00175000 P 03/04/16 175.0 48.70 52.40
ATHN 160304P00180000 P 03/04/16 180.0 53.70 58.00
ATHN 160304P00185000 P 03/04/16 185.0 58.70 62.70
ATHN 160304P00190000 P 03/04/16 190.0 63.70 68.20
ATHN 160304P00195000 P 03/04/16 195.0 68.70 73.20
ATHN 160304P00200000 P 03/04/16 200.0 73.70 77.70
ATHN 160311C00095000 C 03/11/16 95.0 28.10 31.80
ATHN 160311C00100000 C 03/11/16 100.0 23.30 27.10
ATHN 160311C00105000 C 03/11/16 105.0 19.70 22.60
ATHN 160311C00110000 C 03/11/16 110.0 15.70 18.60
ATHN 160311C00115000 C 03/11/16 115.0 11.90 14.80
ATHN 160311C00120000 C 03/11/16 120.0 8.70 11.10
ATHN 160311C00125000 C 03/11/16 125.0 6.20 8.20
ATHN 160311C00126000 C 03/11/16 126.0 5.70 7.90
ATHN 160311C00127000 C 03/11/16 127.0 5.30 7.10
ATHN 160311C00128000 C 03/11/16 128.0 4.80 6.20
ATHN 160311C00129000 C 03/11/16 129.0 4.50 6.40
ATHN 160311C00130000 C 03/11/16 130.0 4.10 5.40
ATHN 160311C00131000 C 03/11/16 131.0 3.80 5.80
ATHN 160311C00132000 C 03/11/16 132.0 3.40 5.40
ATHN 160311C00133000 C 03/11/16 133.0 3.10 4.30
ATHN 160311C00134000 C 03/11/16 134.0 2.80 3.90
ATHN 160311C00135000 C 03/11/16 135.0 2.55 3.20
ATHN 160311C00136000 C 03/11/16 136.0 2.30 2.95
ATHN 160311C00137000 C 03/11/16 137.0 2.10 2.95
ATHN 160311C00138000 C 03/11/16 138.0 1.95 2.75
ATHN 160311C00139000 C 03/11/16 139.0 1.75 2.75
ATHN 160311C00140000 C 03/11/16 140.0 1.55 2.35
ATHN 160311C00141000 C 03/11/16 141.0 1.40 2.20
ATHN 160311C00142000 C 03/11/16 142.0 1.25 1.95
ATHN 160311C00143000 C 03/11/16 143.0 1.05 2.00
ATHN 160311C00144000 C 03/11/16 144.0 0.90 1.75
ATHN 160311C00145000 C 03/11/16 145.0 0.90 1.80
ATHN 160311C00146000 C 03/11/16 146.0 0.85 1.70
ATHN 160311C00147000 C 03/11/16 147.0 0.75 2.50
ATHN 160311C00148000 C 03/11/16 148.0 0.60 1.90
ATHN 160311C00149000 C 03/11/16 149.0 0.50 2.10
ATHN 160311C00150000 C 03/11/16 150.0 0.45 1.15
ATHN 160311C00152500 C 03/11/16 152.5 0.35 2.55
ATHN 160311C00155000 C 03/11/16 155.0 0.25 0.70
ATHN 160311C00157500 C 03/11/16 157.5 0.10 1.75
ATHN 160311C00160000 C 03/11/16 160.0 0.05 0.65
ATHN 160311C00162500 C 03/11/16 162.5 0.00 2.30
ATHN 160311C00165000 C 03/11/16 165.0 0.00 1.10
ATHN 160311C00170000 C 03/11/16 170.0 0.00 1.65
ATHN 160311C00175000 C 03/11/16 175.0 0.00 0.50
ATHN 160311C00180000 C 03/11/16 180.0 0.00 0.50
ATHN 160311C00185000 C 03/11/16 185.0 0.00 0.50
ATHN 160311C00190000 C 03/11/16 190.0 0.00 0.50
ATHN 160311C00195000 C 03/11/16 195.0 0.00 0.50
ATHN 160311C00200000 C 03/11/16 200.0 0.00 0.50
ATHN 160311P00095000 P 03/11/16 95.0 0.00 2.25
ATHN 160311P00100000 P 03/11/16 100.0 0.00 1.05
ATHN 160311P00105000 P 03/11/16 105.0 0.55 2.00
ATHN 160311P00110000 P 03/11/16 110.0 1.70 2.40
ATHN 160311P00115000 P 03/11/16 115.0 2.90 3.70
ATHN 160311P00120000 P 03/11/16 120.0 4.10 5.50
ATHN 160311P00125000 P 03/11/16 125.0 6.20 7.80
ATHN 160311P00126000 P 03/11/16 126.0 6.80 8.40
ATHN 160311P00127000 P 03/11/16 127.0 7.20 9.10
ATHN 160311P00128000 P 03/11/16 128.0 7.80 9.60
ATHN 160311P00129000 P 03/11/16 129.0 8.40 10.20
ATHN 160311P00130000 P 03/11/16 130.0 9.00 10.70
ATHN 160311P00131000 P 03/11/16 131.0 9.70 11.40
ATHN 160311P00132000 P 03/11/16 132.0 10.40 12.30
ATHN 160311P00133000 P 03/11/16 133.0 11.10 12.80
ATHN 160311P00134000 P 03/11/16 134.0 11.80 14.20
ATHN 160311P00135000 P 03/11/16 135.0 12.60 14.80
ATHN 160311P00136000 P 03/11/16 136.0 12.90 15.50
ATHN 160311P00137000 P 03/11/16 137.0 13.20 15.90
ATHN 160311P00138000 P 03/11/16 138.0 13.90 17.00
ATHN 160311P00139000 P 03/11/16 139.0 14.70 17.70
ATHN 160311P00140000 P 03/11/16 140.0 15.50 18.40
ATHN 160311P00141000 P 03/11/16 141.0 16.30 19.30
ATHN 160311P00142000 P 03/11/16 142.0 17.30 20.10
ATHN 160311P00143000 P 03/11/16 143.0 18.10 20.90
ATHN 160311P00144000 P 03/11/16 144.0 18.90 22.50
ATHN 160311P00145000 P 03/11/16 145.0 19.80 22.90
ATHN 160311P00146000 P 03/11/16 146.0 20.70 23.70
ATHN 160311P00147000 P 03/11/16 147.0 21.70 25.00
ATHN 160311P00148000 P 03/11/16 148.0 22.50 25.70
ATHN 160311P00149000 P 03/11/16 149.0 23.40 27.40
ATHN 160311P00150000 P 03/11/16 150.0 24.30 27.80
ATHN 160311P00152500 P 03/11/16 152.5 26.70 29.90
ATHN 160311P00155000 P 03/11/16 155.0 29.10 32.40
ATHN 160311P00157500 P 03/11/16 157.5 31.50 35.00
ATHN 160311P00160000 P 03/11/16 160.0 33.90 37.80
ATHN 160311P00162500 P 03/11/16 162.5 36.30 40.10
ATHN 160311P00165000 P 03/11/16 165.0 38.90 43.00
ATHN 160311P00170000 P 03/11/16 170.0 43.60 47.50
ATHN 160311P00175000 P 03/11/16 175.0 48.70 52.70
ATHN 160311P00180000 P 03/11/16 180.0 53.70 57.70
ATHN 160311P00185000 P 03/11/16 185.0 58.60 63.00
ATHN 160311P00190000 P 03/11/16 190.0 63.70 68.20
ATHN 160311P00195000 P 03/11/16 195.0 68.70 73.00
ATHN 160311P00200000 P 03/11/16 200.0 73.60 78.20
ATHN 160318C00060000 C 03/18/16 60.0 62.70 66.30
ATHN 160318C00065000 C 03/18/16 65.0 57.80 61.30
ATHN 160318C00070000 C 03/18/16 70.0 52.70 56.40
ATHN 160318C00075000 C 03/18/16 75.0 47.70 51.40
ATHN 160318C00080000 C 03/18/16 80.0 42.70 46.50
ATHN 160318C00085000 C 03/18/16 85.0 38.10 41.70
ATHN 160318C00090000 C 03/18/16 90.0 33.20 36.70
ATHN 160318C00095000 C 03/18/16 95.0 28.40 32.10
ATHN 160318C00100000 C 03/18/16 100.0 23.60 27.40
ATHN 160318C00105000 C 03/18/16 105.0 19.60 23.00
ATHN 160318C00110000 C 03/18/16 110.0 16.10 19.00
ATHN 160318C00115000 C 03/18/16 115.0 12.20 13.50
ATHN 160318C00120000 C 03/18/16 120.0 9.50 10.40
ATHN 160318C00125000 C 03/18/16 125.0 6.70 7.40
ATHN 160318C00130000 C 03/18/16 130.0 4.70 5.40
ATHN 160318C00135000 C 03/18/16 135.0 3.20 3.90
ATHN 160318C00140000 C 03/18/16 140.0 2.00 2.50
ATHN 160318C00145000 C 03/18/16 145.0 1.30 1.75
ATHN 160318C00150000 C 03/18/16 150.0 0.75 1.15
ATHN 160318C00155000 C 03/18/16 155.0 0.40 0.80
ATHN 160318C00160000 C 03/18/16 160.0 0.25 0.50
ATHN 160318C00165000 C 03/18/16 165.0 0.10 0.50
ATHN 160318C00170000 C 03/18/16 170.0 0.00 1.50
ATHN 160318C00175000 C 03/18/16 175.0 0.00 0.40
ATHN 160318C00180000 C 03/18/16 180.0 0.00 0.50
ATHN 160318C00185000 C 03/18/16 185.0 0.00 0.50
ATHN 160318C00190000 C 03/18/16 190.0 0.00 0.50
ATHN 160318C00195000 C 03/18/16 195.0 0.00 0.50
ATHN 160318C00200000 C 03/18/16 200.0 0.00 0.50
ATHN 160318C00210000 C 03/18/16 210.0 0.00 0.50
ATHN 160318C00220000 C 03/18/16 220.0 0.00 0.50
ATHN 160318C00230000 C 03/18/16 230.0 0.00 0.50
ATHN 160318P00060000 P 03/18/16 60.0 0.00 0.50
ATHN 160318P00065000 P 03/18/16 65.0 0.00 0.50
ATHN 160318P00070000 P 03/18/16 70.0 0.00 0.50
ATHN 160318P00075000 P 03/18/16 75.0 0.00 0.50
ATHN 160318P00080000 P 03/18/16 80.0 0.05 0.25
ATHN 160318P00085000 P 03/18/16 85.0 0.05 0.50
ATHN 160318P00090000 P 03/18/16 90.0 0.30 0.55
ATHN 160318P00095000 P 03/18/16 95.0 0.35 0.85
ATHN 160318P00100000 P 03/18/16 100.0 0.90 1.25
ATHN 160318P00105000 P 03/18/16 105.0 1.40 1.85
ATHN 160318P00110000 P 03/18/16 110.0 2.30 2.80
ATHN 160318P00115000 P 03/18/16 115.0 3.40 4.30
ATHN 160318P00120000 P 03/18/16 120.0 5.50 6.00
ATHN 160318P00125000 P 03/18/16 125.0 7.60 8.30
ATHN 160318P00130000 P 03/18/16 130.0 10.10 11.20
ATHN 160318P00135000 P 03/18/16 135.0 12.10 14.80
ATHN 160318P00140000 P 03/18/16 140.0 15.90 18.80
ATHN 160318P00145000 P 03/18/16 145.0 20.00 23.30
ATHN 160318P00150000 P 03/18/16 150.0 24.50 28.40
ATHN 160318P00155000 P 03/18/16 155.0 29.30 32.50
ATHN 160318P00160000 P 03/18/16 160.0 34.10 37.40
ATHN 160318P00165000 P 03/18/16 165.0 38.90 42.30
ATHN 160318P00170000 P 03/18/16 170.0 43.80 47.20
ATHN 160318P00175000 P 03/18/16 175.0 48.70 52.30
ATHN 160318P00180000 P 03/18/16 180.0 53.70 57.40
ATHN 160318P00185000 P 03/18/16 185.0 58.80 62.40
ATHN 160318P00190000 P 03/18/16 190.0 64.10 67.40
ATHN 160318P00195000 P 03/18/16 195.0 68.70 72.20
ATHN 160318P00200000 P 03/18/16 200.0 73.70 77.10
ATHN 160318P00210000 P 03/18/16 210.0 83.70 87.30
ATHN 160318P00220000 P 03/18/16 220.0 93.70 96.90
ATHN 160318P00230000 P 03/18/16 230.0 103.70 107.50
ATHN 160324C00095000 C 03/24/16 95.0 28.60 32.10
ATHN 160324C00100000 C 03/24/16 100.0 23.80 27.50
ATHN 160324C00105000 C 03/24/16 105.0 20.20 23.30
ATHN 160324C00110000 C 03/24/16 110.0 16.10 19.10
ATHN 160324C00115000 C 03/24/16 115.0 12.50 13.90
ATHN 160324C00120000 C 03/24/16 120.0 9.50 10.70
ATHN 160324C00125000 C 03/24/16 125.0 6.90 8.10
ATHN 160324C00126000 C 03/24/16 126.0 6.60 7.60
ATHN 160324C00127000 C 03/24/16 127.0 6.10 7.10
ATHN 160324C00128000 C 03/24/16 128.0 5.70 6.70
ATHN 160324C00129000 C 03/24/16 129.0 5.30 6.40
ATHN 160324C00130000 C 03/24/16 130.0 4.90 6.10
ATHN 160324C00131000 C 03/24/16 131.0 4.60 5.60
ATHN 160324C00132000 C 03/24/16 132.0 4.20 5.20
ATHN 160324C00133000 C 03/24/16 133.0 3.90 4.80
ATHN 160324C00134000 C 03/24/16 134.0 3.60 4.60
ATHN 160324C00135000 C 03/24/16 135.0 3.30 4.50
ATHN 160324C00136000 C 03/24/16 136.0 3.10 4.00
ATHN 160324C00137000 C 03/24/16 137.0 2.85 3.80
ATHN 160324C00138000 C 03/24/16 138.0 2.60 3.40
ATHN 160324C00139000 C 03/24/16 139.0 2.30 3.20
ATHN 160324C00140000 C 03/24/16 140.0 2.20 3.10
ATHN 160324C00141000 C 03/24/16 141.0 2.05 2.55
ATHN 160324C00142000 C 03/24/16 142.0 1.85 2.50
ATHN 160324C00143000 C 03/24/16 143.0 1.50 2.45
ATHN 160324C00144000 C 03/24/16 144.0 1.30 2.35
ATHN 160324C00145000 C 03/24/16 145.0 1.20 2.10
ATHN 160324C00146000 C 03/24/16 146.0 1.20 2.20
ATHN 160324C00147000 C 03/24/16 147.0 0.90 2.25
ATHN 160324C00148000 C 03/24/16 148.0 0.80 2.20
ATHN 160324C00149000 C 03/24/16 149.0 0.60 1.65
ATHN 160324C00150000 C 03/24/16 150.0 0.55 2.45
ATHN 160324C00152500 C 03/24/16 152.5 0.50 1.30
ATHN 160324C00155000 C 03/24/16 155.0 0.50 2.20
ATHN 160324C00157500 C 03/24/16 157.5 0.20 1.95
ATHN 160324C00160000 C 03/24/16 160.0 0.20 2.15
ATHN 160324C00162500 C 03/24/16 162.5 0.05 2.50
ATHN 160324C00165000 C 03/24/16 165.0 0.00 2.40
ATHN 160324C00167500 C 03/24/16 167.5 0.00 2.35
ATHN 160324C00170000 C 03/24/16 170.0 0.00 1.20
ATHN 160324C00175000 C 03/24/16 175.0 0.00 2.25
ATHN 160324C00180000 C 03/24/16 180.0 0.00 0.55
ATHN 160324C00185000 C 03/24/16 185.0 0.00 0.55
ATHN 160324C00190000 C 03/24/16 190.0 0.00 0.50
ATHN 160324C00195000 C 03/24/16 195.0 0.00 0.50
ATHN 160324C00200000 C 03/24/16 200.0 0.00 0.50
ATHN 160324C00205000 C 03/24/16 205.0 0.00 0.50
ATHN 160324C00210000 C 03/24/16 210.0 0.00 0.50
ATHN 160324P00095000 P 03/24/16 95.0 0.00 1.25
ATHN 160324P00100000 P 03/24/16 100.0 0.45 2.05
ATHN 160324P00105000 P 03/24/16 105.0 1.55 2.15
ATHN 160324P00110000 P 03/24/16 110.0 2.40 3.20
ATHN 160324P00115000 P 03/24/16 115.0 3.80 4.50
ATHN 160324P00120000 P 03/24/16 120.0 5.30 6.50
ATHN 160324P00125000 P 03/24/16 125.0 7.80 8.70
ATHN 160324P00126000 P 03/24/16 126.0 8.10 9.20
ATHN 160324P00127000 P 03/24/16 127.0 8.70 9.80
ATHN 160324P00128000 P 03/24/16 128.0 9.10 10.40
ATHN 160324P00129000 P 03/24/16 129.0 9.70 11.00
ATHN 160324P00130000 P 03/24/16 130.0 10.40 11.70
ATHN 160324P00131000 P 03/24/16 131.0 11.00 12.40
ATHN 160324P00132000 P 03/24/16 132.0 11.70 13.00
ATHN 160324P00133000 P 03/24/16 133.0 11.90 13.70
ATHN 160324P00134000 P 03/24/16 134.0 12.40 14.70
ATHN 160324P00135000 P 03/24/16 135.0 13.30 15.10
ATHN 160324P00136000 P 03/24/16 136.0 13.90 16.80
ATHN 160324P00137000 P 03/24/16 137.0 14.30 16.80
ATHN 160324P00138000 P 03/24/16 138.0 14.50 17.40
ATHN 160324P00139000 P 03/24/16 139.0 15.20 18.80
ATHN 160324P00140000 P 03/24/16 140.0 16.00 19.00
ATHN 160324P00141000 P 03/24/16 141.0 16.90 19.80
ATHN 160324P00142000 P 03/24/16 142.0 17.80 21.10
ATHN 160324P00143000 P 03/24/16 143.0 18.50 21.40
ATHN 160324P00144000 P 03/24/16 144.0 19.50 22.70
ATHN 160324P00145000 P 03/24/16 145.0 20.20 24.10
ATHN 160324P00146000 P 03/24/16 146.0 21.20 24.30
ATHN 160324P00147000 P 03/24/16 147.0 22.10 25.90
ATHN 160324P00148000 P 03/24/16 148.0 22.90 26.40
ATHN 160324P00149000 P 03/24/16 149.0 23.80 26.80
ATHN 160324P00150000 P 03/24/16 150.0 24.70 28.40
ATHN 160324P00152500 P 03/24/16 152.5 26.90 30.60
ATHN 160324P00155000 P 03/24/16 155.0 29.40 33.10
ATHN 160324P00157500 P 03/24/16 157.5 31.70 35.20
ATHN 160324P00160000 P 03/24/16 160.0 34.10 37.50
ATHN 160324P00162500 P 03/24/16 162.5 36.50 40.00
ATHN 160324P00165000 P 03/24/16 165.0 38.90 42.40
ATHN 160324P00167500 P 03/24/16 167.5 41.40 45.50
ATHN 160324P00170000 P 03/24/16 170.0 43.80 47.40
ATHN 160324P00175000 P 03/24/16 175.0 48.80 53.00
ATHN 160324P00180000 P 03/24/16 180.0 53.70 57.80
ATHN 160324P00185000 P 03/24/16 185.0 58.70 61.90
ATHN 160324P00190000 P 03/24/16 190.0 63.60 68.20
ATHN 160324P00195000 P 03/24/16 195.0 68.60 73.20
ATHN 160324P00200000 P 03/24/16 200.0 73.80 76.90
ATHN 160324P00205000 P 03/24/16 205.0 78.60 83.00
ATHN 160324P00210000 P 03/24/16 210.0 83.50 87.90
ATHN 160617C00070000 C 06/17/16 70.0 53.00 56.90
ATHN 160617C00075000 C 06/17/16 75.0 48.00 52.00
ATHN 160617C00080000 C 06/17/16 80.0 43.30 47.50
ATHN 160617C00085000 C 06/17/16 85.0 39.00 42.50
ATHN 160617C00090000 C 06/17/16 90.0 35.10 38.10
ATHN 160617C00095000 C 06/17/16 95.0 31.00 33.80
ATHN 160617C00100000 C 06/17/16 100.0 27.20 29.90
ATHN 160617C00105000 C 06/17/16 105.0 22.90 26.40
ATHN 160617C00110000 C 06/17/16 110.0 20.10 22.30
ATHN 160617C00115000 C 06/17/16 115.0 16.70 19.30
ATHN 160617C00120000 C 06/17/16 120.0 14.30 16.60
ATHN 160617C00125000 C 06/17/16 125.0 11.80 14.40
ATHN 160617C00130000 C 06/17/16 130.0 9.80 12.30
ATHN 160617C00135000 C 06/17/16 135.0 8.00 10.50
ATHN 160617C00140000 C 06/17/16 140.0 6.50 8.90
ATHN 160617C00145000 C 06/17/16 145.0 5.20 7.10
ATHN 160617C00150000 C 06/17/16 150.0 3.90 5.30
ATHN 160617C00155000 C 06/17/16 155.0 3.20 5.00
ATHN 160617C00160000 C 06/17/16 160.0 2.30 4.50
ATHN 160617C00165000 C 06/17/16 165.0 1.75 4.10
ATHN 160617C00170000 C 06/17/16 170.0 1.00 4.30
ATHN 160617C00175000 C 06/17/16 175.0 0.90 3.80
ATHN 160617C00180000 C 06/17/16 180.0 0.60 3.40
ATHN 160617C00185000 C 06/17/16 185.0 0.20 3.20
ATHN 160617C00190000 C 06/17/16 190.0 0.10 2.70
ATHN 160617C00195000 C 06/17/16 195.0 0.00 2.15
ATHN 160617C00200000 C 06/17/16 200.0 0.00 1.90
ATHN 160617C00210000 C 06/17/16 210.0 0.00 1.50
ATHN 160617C00220000 C 06/17/16 220.0 0.00 1.45
ATHN 160617C00230000 C 06/17/16 230.0 0.00 1.05
ATHN 160617C00240000 C 06/17/16 240.0 0.00 1.00
ATHN 160617C00250000 C 06/17/16 250.0 0.00 1.05
ATHN 160617P00070000 P 06/17/16 70.0 0.10 0.95
ATHN 160617P00075000 P 06/17/16 75.0 0.00 1.20
ATHN 160617P00080000 P 06/17/16 80.0 0.00 1.50
ATHN 160617P00085000 P 06/17/16 85.0 0.00 3.40
ATHN 160617P00090000 P 06/17/16 90.0 0.40 3.20
ATHN 160617P00095000 P 06/17/16 95.0 0.65 3.40
ATHN 160617P00100000 P 06/17/16 100.0 1.50 4.50
ATHN 160617P00105000 P 06/17/16 105.0 3.90 5.80
ATHN 160617P00110000 P 06/17/16 110.0 5.30 7.50
ATHN 160617P00115000 P 06/17/16 115.0 6.90 9.00
ATHN 160617P00120000 P 06/17/16 120.0 9.10 11.60
ATHN 160617P00125000 P 06/17/16 125.0 11.80 14.00
ATHN 160617P00130000 P 06/17/16 130.0 14.90 17.10
ATHN 160617P00135000 P 06/17/16 135.0 18.10 19.90
ATHN 160617P00140000 P 06/17/16 140.0 21.60 23.10
ATHN 160617P00145000 P 06/17/16 145.0 25.10 27.20
ATHN 160617P00150000 P 06/17/16 150.0 29.10 31.30
ATHN 160617P00155000 P 06/17/16 155.0 32.30 35.40
ATHN 160617P00160000 P 06/17/16 160.0 36.50 39.80
ATHN 160617P00165000 P 06/17/16 165.0 40.90 43.80
ATHN 160617P00170000 P 06/17/16 170.0 45.40 48.50
ATHN 160617P00175000 P 06/17/16 175.0 50.00 53.50
ATHN 160617P00180000 P 06/17/16 180.0 54.70 58.20
ATHN 160617P00185000 P 06/17/16 185.0 59.50 63.00
ATHN 160617P00190000 P 06/17/16 190.0 64.30 67.70
ATHN 160617P00195000 P 06/17/16 195.0 69.20 72.40
ATHN 160617P00200000 P 06/17/16 200.0 74.00 77.10
ATHN 160617P00210000 P 06/17/16 210.0 83.90 87.50
ATHN 160617P00220000 P 06/17/16 220.0 93.70 97.30
ATHN 160617P00230000 P 06/17/16 230.0 103.70 107.40
ATHN 160617P00240000 P 06/17/16 240.0 113.80 117.70
ATHN 160617P00250000 P 06/17/16 250.0 123.60 127.80
ATHN 160916C00075000 C 09/16/16 75.0 49.40 52.90
ATHN 160916C00080000 C 09/16/16 80.0 45.40 48.40
ATHN 160916C00085000 C 09/16/16 85.0 41.50 44.00
ATHN 160916C00090000 C 09/16/16 90.0 37.50 39.90
ATHN 160916C00095000 C 09/16/16 95.0 33.50 36.00
ATHN 160916C00100000 C 09/16/16 100.0 29.70 32.40
ATHN 160916C00105000 C 09/16/16 105.0 26.40 29.30
ATHN 160916C00110000 C 09/16/16 110.0 23.40 26.00
ATHN 160916C00115000 C 09/16/16 115.0 20.60 23.30
ATHN 160916C00120000 C 09/16/16 120.0 18.10 20.80
ATHN 160916C00125000 C 09/16/16 125.0 15.40 18.40
ATHN 160916C00130000 C 09/16/16 130.0 13.80 16.40
ATHN 160916C00135000 C 09/16/16 135.0 11.80 14.60
ATHN 160916C00140000 C 09/16/16 140.0 10.20 12.90
ATHN 160916C00145000 C 09/16/16 145.0 8.60 11.50
ATHN 160916C00150000 C 09/16/16 150.0 6.80 8.40
ATHN 160916C00155000 C 09/16/16 155.0 5.80 8.50
ATHN 160916C00160000 C 09/16/16 160.0 5.20 8.20
ATHN 160916C00165000 C 09/16/16 165.0 4.30 7.10
ATHN 160916C00170000 C 09/16/16 170.0 3.20 4.60
ATHN 160916C00175000 C 09/16/16 175.0 2.55 5.80
ATHN 160916C00180000 C 09/16/16 180.0 2.25 5.40
ATHN 160916C00185000 C 09/16/16 185.0 1.60 5.00
ATHN 160916C00190000 C 09/16/16 190.0 1.50 4.80
ATHN 160916C00195000 C 09/16/16 195.0 1.10 4.60
ATHN 160916C00200000 C 09/16/16 200.0 1.00 4.00
ATHN 160916C00210000 C 09/16/16 210.0 0.30 3.60
ATHN 160916C00220000 C 09/16/16 220.0 0.10 4.80
ATHN 160916P00075000 P 09/16/16 75.0 0.15 3.80
ATHN 160916P00080000 P 09/16/16 80.0 0.60 4.10
ATHN 160916P00085000 P 09/16/16 85.0 0.60 4.70
ATHN 160916P00090000 P 09/16/16 90.0 1.60 4.90
ATHN 160916P00095000 P 09/16/16 95.0 2.65 6.30
ATHN 160916P00100000 P 09/16/16 100.0 4.60 7.20
ATHN 160916P00105000 P 09/16/16 105.0 6.00 8.70
ATHN 160916P00110000 P 09/16/16 110.0 7.70 11.00
ATHN 160916P00115000 P 09/16/16 115.0 9.70 13.10
ATHN 160916P00120000 P 09/16/16 120.0 12.10 15.00
ATHN 160916P00125000 P 09/16/16 125.0 15.70 17.90
ATHN 160916P00130000 P 09/16/16 130.0 18.40 21.20
ATHN 160916P00135000 P 09/16/16 135.0 21.40 23.60
ATHN 160916P00140000 P 09/16/16 140.0 24.60 27.00
ATHN 160916P00145000 P 09/16/16 145.0 28.10 30.40
ATHN 160916P00150000 P 09/16/16 150.0 31.20 33.80
ATHN 160916P00155000 P 09/16/16 155.0 35.70 39.30
ATHN 160916P00160000 P 09/16/16 160.0 39.10 42.80
ATHN 160916P00165000 P 09/16/16 165.0 43.40 46.50
ATHN 160916P00170000 P 09/16/16 170.0 47.60 51.30
ATHN 160916P00175000 P 09/16/16 175.0 51.90 55.20
ATHN 160916P00180000 P 09/16/16 180.0 56.40 59.50
ATHN 160916P00185000 P 09/16/16 185.0 61.00 64.20
ATHN 160916P00190000 P 09/16/16 190.0 65.60 68.80
ATHN 160916P00195000 P 09/16/16 195.0 70.30 73.40
ATHN 160916P00200000 P 09/16/16 200.0 75.00 78.10
ATHN 160916P00210000 P 09/16/16 210.0 84.60 87.60
ATHN 160916P00220000 P 09/16/16 220.0 94.30 97.50
ATHN 170120C00060000 C 01/20/17 60.0 64.10 69.00
ATHN 170120C00065000 C 01/20/17 65.0 59.80 64.50
ATHN 170120C00070000 C 01/20/17 70.0 55.50 60.00
ATHN 170120C00075000 C 01/20/17 75.0 52.00 56.50
ATHN 170120C00080000 C 01/20/17 80.0 47.50 52.00
ATHN 170120C00085000 C 01/20/17 85.0 44.00 48.50
ATHN 170120C00090000 C 01/20/17 90.0 40.00 44.50
ATHN 170120C00095000 C 01/20/17 95.0 36.50 41.00
ATHN 170120C00100000 C 01/20/17 100.0 33.00 37.50
ATHN 170120C00105000 C 01/20/17 105.0 29.50 32.80
ATHN 170120C00110000 C 01/20/17 110.0 27.00 30.60
ATHN 170120C00115000 C 01/20/17 115.0 24.80 27.20
ATHN 170120C00120000 C 01/20/17 120.0 22.00 24.80
ATHN 170120C00125000 C 01/20/17 125.0 20.00 22.60
ATHN 170120C00130000 C 01/20/17 130.0 17.70 20.70
ATHN 170120C00135000 C 01/20/17 135.0 15.70 18.90
ATHN 170120C00140000 C 01/20/17 140.0 13.50 17.30
ATHN 170120C00145000 C 01/20/17 145.0 12.00 15.40
ATHN 170120C00150000 C 01/20/17 150.0 11.20 14.00
ATHN 170120C00155000 C 01/20/17 155.0 8.50 12.70
ATHN 170120C00160000 C 01/20/17 160.0 7.50 11.80
ATHN 170120C00165000 C 01/20/17 165.0 6.20 10.30
ATHN 170120C00170000 C 01/20/17 170.0 5.50 9.40
ATHN 170120C00175000 C 01/20/17 175.0 4.70 8.30
ATHN 170120C00180000 C 01/20/17 180.0 4.70 7.80
ATHN 170120C00185000 C 01/20/17 185.0 2.70 6.70
ATHN 170120C00190000 C 01/20/17 190.0 2.95 6.80
ATHN 170120C00195000 C 01/20/17 195.0 2.95 7.10
ATHN 170120C00200000 C 01/20/17 200.0 1.75 6.50
ATHN 170120C00210000 C 01/20/17 210.0 1.90 5.20
ATHN 170120C00220000 C 01/20/17 220.0 1.00 5.50
ATHN 170120C00230000 C 01/20/17 230.0 0.30 5.00
ATHN 170120C00240000 C 01/20/17 240.0 0.00 5.00
ATHN 170120C00250000 C 01/20/17 250.0 0.60 0.75
ATHN 170120P00060000 P 01/20/17 60.0 0.60 4.20
ATHN 170120P00065000 P 01/20/17 65.0 1.00 4.00
ATHN 170120P00070000 P 01/20/17 70.0 1.60 4.70
ATHN 170120P00075000 P 01/20/17 75.0 2.10 4.00
ATHN 170120P00080000 P 01/20/17 80.0 1.50 6.00
ATHN 170120P00085000 P 01/20/17 85.0 2.00 6.90
ATHN 170120P00090000 P 01/20/17 90.0 3.50 8.00
ATHN 170120P00095000 P 01/20/17 95.0 6.00 9.40
ATHN 170120P00100000 P 01/20/17 100.0 9.20 10.80
ATHN 170120P00105000 P 01/20/17 105.0 8.80 12.90
ATHN 170120P00110000 P 01/20/17 110.0 11.00 14.80
ATHN 170120P00115000 P 01/20/17 115.0 13.50 17.60
ATHN 170120P00120000 P 01/20/17 120.0 15.00 19.30
ATHN 170120P00125000 P 01/20/17 125.0 17.70 22.00
ATHN 170120P00130000 P 01/20/17 130.0 21.00 25.40
ATHN 170120P00135000 P 01/20/17 135.0 23.80 28.00
ATHN 170120P00140000 P 01/20/17 140.0 27.10 31.00
ATHN 170120P00145000 P 01/20/17 145.0 30.50 34.40
ATHN 170120P00150000 P 01/20/17 150.0 34.20 38.60
ATHN 170120P00155000 P 01/20/17 155.0 37.40 41.20
ATHN 170120P00160000 P 01/20/17 160.0 41.00 45.50
ATHN 170120P00165000 P 01/20/17 165.0 45.10 49.50
ATHN 170120P00170000 P 01/20/17 170.0 49.00 53.50
ATHN 170120P00175000 P 01/20/17 175.0 53.50 58.00
ATHN 170120P00180000 P 01/20/17 180.0 57.50 62.00
ATHN 170120P00185000 P 01/20/17 185.0 62.00 66.50
ATHN 170120P00190000 P 01/20/17 190.0 66.00 70.80
ATHN 170120P00195000 P 01/20/17 195.0 71.00 75.50
ATHN 170120P00200000 P 01/20/17 200.0 75.00 79.90
ATHN 170120P00210000 P 01/20/17 210.0 85.00 90.00
ATHN 170120P00220000 P 01/20/17 220.0 94.00 98.00
ATHN 170120P00230000 P 01/20/17 230.0 103.50 108.10
ATHN 170120P00240000 P 01/20/17 240.0 113.50 118.50
ATHN 170120P00250000 P 01/20/17 250.0 123.50 128.00

OPRA data is delayed 15 minutes.