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 (2014-09-12)Premium Content

Athenahealth Inc (ATHN)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 140926C00095000 C 09/26/14 95.0 33.00 35.70
ATHN 140926C00100000 C 09/26/14 100.0 28.10 30.80
ATHN 140926C00105000 C 09/26/14 105.0 22.90 25.60
ATHN 140926C00109000 C 09/26/14 109.0 19.00 21.70
ATHN 140926C00110000 C 09/26/14 110.0 17.90 20.70
ATHN 140926C00111000 C 09/26/14 111.0 17.00 19.70
ATHN 140926C00112000 C 09/26/14 112.0 16.00 18.70
ATHN 140926C00113000 C 09/26/14 113.0 15.10 17.70
ATHN 140926C00114000 C 09/26/14 114.0 14.10 16.70
ATHN 140926C00115000 C 09/26/14 115.0 13.10 15.70
ATHN 140926C00116000 C 09/26/14 116.0 12.20 14.70
ATHN 140926C00117000 C 09/26/14 117.0 11.00 13.80
ATHN 140926C00118000 C 09/26/14 118.0 10.10 12.70
ATHN 140926C00119000 C 09/26/14 119.0 9.10 11.80
ATHN 140926C00120000 C 09/26/14 120.0 8.40 10.80
ATHN 140926C00121000 C 09/26/14 121.0 8.40 9.90
ATHN 140926C00122000 C 09/26/14 122.0 8.20 8.80
ATHN 140926C00123000 C 09/26/14 123.0 7.30 7.90
ATHN 140926C00124000 C 09/26/14 124.0 6.40 7.00
ATHN 140926C00125000 C 09/26/14 125.0 5.60 6.10
ATHN 140926C00126000 C 09/26/14 126.0 4.80 5.30
ATHN 140926C00127000 C 09/26/14 127.0 4.10 4.60
ATHN 140926C00128000 C 09/26/14 128.0 3.40 3.90
ATHN 140926C00129000 C 09/26/14 129.0 2.85 3.30
ATHN 140926C00130000 C 09/26/14 130.0 2.30 2.60
ATHN 140926C00131000 C 09/26/14 131.0 1.85 2.15
ATHN 140926C00132000 C 09/26/14 132.0 1.45 1.75
ATHN 140926C00133000 C 09/26/14 133.0 1.10 1.35
ATHN 140926C00134000 C 09/26/14 134.0 0.85 1.05
ATHN 140926C00135000 C 09/26/14 135.0 0.60 0.80
ATHN 140926C00136000 C 09/26/14 136.0 0.45 0.65
ATHN 140926C00137000 C 09/26/14 137.0 0.30 0.50
ATHN 140926C00138000 C 09/26/14 138.0 0.20 0.30
ATHN 140926C00139000 C 09/26/14 139.0 0.15 0.25
ATHN 140926C00140000 C 09/26/14 140.0 0.10 0.20
ATHN 140926C00141000 C 09/26/14 141.0 0.05 0.25
ATHN 140926C00142000 C 09/26/14 142.0 0.00 0.20
ATHN 140926C00143000 C 09/26/14 143.0 0.00 0.25
ATHN 140926C00144000 C 09/26/14 144.0 0.00 0.25
ATHN 140926C00145000 C 09/26/14 145.0 0.00 0.25
ATHN 140926C00146000 C 09/26/14 146.0 0.00 0.25
ATHN 140926C00147000 C 09/26/14 147.0 0.00 0.25
ATHN 140926C00148000 C 09/26/14 148.0 0.00 0.25
ATHN 140926C00149000 C 09/26/14 149.0 0.00 0.25
ATHN 140926C00150000 C 09/26/14 150.0 0.00 0.25
ATHN 140926C00155000 C 09/26/14 155.0 0.00 0.40
ATHN 140926C00160000 C 09/26/14 160.0 0.00 0.40
ATHN 140926C00165000 C 09/26/14 165.0 0.00 0.50
ATHN 140926C00170000 C 09/26/14 170.0 0.00 0.40
ATHN 140926C00175000 C 09/26/14 175.0 0.00 0.50
ATHN 140926C00180000 C 09/26/14 180.0 0.00 0.50
ATHN 140926C00185000 C 09/26/14 185.0 0.00 0.50
ATHN 140926C00190000 C 09/26/14 190.0 0.00 0.50
ATHN 140926C00195000 C 09/26/14 195.0 0.00 0.05
ATHN 140926C00200000 C 09/26/14 200.0 0.00 0.05
ATHN 140926P00095000 P 09/26/14 95.0 0.00 0.05
ATHN 140926P00100000 P 09/26/14 100.0 0.00 0.45
ATHN 140926P00105000 P 09/26/14 105.0 0.00 0.45
ATHN 140926P00109000 P 09/26/14 109.0 0.00 0.25
ATHN 140926P00110000 P 09/26/14 110.0 0.00 0.25
ATHN 140926P00111000 P 09/26/14 111.0 0.00 0.25
ATHN 140926P00112000 P 09/26/14 112.0 0.00 0.25
ATHN 140926P00113000 P 09/26/14 113.0 0.00 0.25
ATHN 140926P00114000 P 09/26/14 114.0 0.00 0.25
ATHN 140926P00115000 P 09/26/14 115.0 0.05 0.25
ATHN 140926P00116000 P 09/26/14 116.0 0.05 0.20
ATHN 140926P00117000 P 09/26/14 117.0 0.10 0.25
ATHN 140926P00118000 P 09/26/14 118.0 0.10 0.25
ATHN 140926P00119000 P 09/26/14 119.0 0.15 0.25
ATHN 140926P00120000 P 09/26/14 120.0 0.15 0.30
ATHN 140926P00121000 P 09/26/14 121.0 0.20 0.35
ATHN 140926P00122000 P 09/26/14 122.0 0.30 0.40
ATHN 140926P00123000 P 09/26/14 123.0 0.40 0.50
ATHN 140926P00124000 P 09/26/14 124.0 0.50 0.65
ATHN 140926P00125000 P 09/26/14 125.0 0.65 0.85
ATHN 140926P00126000 P 09/26/14 126.0 0.85 1.05
ATHN 140926P00127000 P 09/26/14 127.0 1.10 1.35
ATHN 140926P00128000 P 09/26/14 128.0 1.45 1.65
ATHN 140926P00129000 P 09/26/14 129.0 1.80 2.05
ATHN 140926P00130000 P 09/26/14 130.0 2.20 2.55
ATHN 140926P00131000 P 09/26/14 131.0 2.70 3.10
ATHN 140926P00132000 P 09/26/14 132.0 3.30 3.70
ATHN 140926P00133000 P 09/26/14 133.0 3.90 4.40
ATHN 140926P00134000 P 09/26/14 134.0 4.60 5.10
ATHN 140926P00135000 P 09/26/14 135.0 5.40 5.90
ATHN 140926P00136000 P 09/26/14 136.0 6.20 6.70
ATHN 140926P00137000 P 09/26/14 137.0 7.00 7.60
ATHN 140926P00138000 P 09/26/14 138.0 7.90 8.50
ATHN 140926P00139000 P 09/26/14 139.0 8.60 11.30
ATHN 140926P00140000 P 09/26/14 140.0 9.50 12.20
ATHN 140926P00141000 P 09/26/14 141.0 10.50 13.20
ATHN 140926P00142000 P 09/26/14 142.0 11.50 14.20
ATHN 140926P00143000 P 09/26/14 143.0 12.50 15.10
ATHN 140926P00144000 P 09/26/14 144.0 13.50 16.10
ATHN 140926P00145000 P 09/26/14 145.0 14.40 17.10
ATHN 140926P00146000 P 09/26/14 146.0 15.40 18.00
ATHN 140926P00147000 P 09/26/14 147.0 16.40 19.00
ATHN 140926P00148000 P 09/26/14 148.0 17.40 20.10
ATHN 140926P00149000 P 09/26/14 149.0 18.40 21.10
ATHN 140926P00150000 P 09/26/14 150.0 19.40 22.00
ATHN 140926P00155000 P 09/26/14 155.0 24.20 27.00
ATHN 140926P00160000 P 09/26/14 160.0 29.30 32.00
ATHN 140926P00165000 P 09/26/14 165.0 34.10 37.10
ATHN 140926P00170000 P 09/26/14 170.0 39.20 42.00
ATHN 140926P00175000 P 09/26/14 175.0 44.10 47.10
ATHN 140926P00180000 P 09/26/14 180.0 48.20 52.00
ATHN 140926P00185000 P 09/26/14 185.0 54.10 57.10
ATHN 140926P00190000 P 09/26/14 190.0 59.00 62.10
ATHN 140926P00195000 P 09/26/14 195.0 63.90 67.10
ATHN 140926P00200000 P 09/26/14 200.0 68.90 72.20
ATHN 141003C00100000 C 10/03/14 100.0 28.00 30.70
ATHN 141003C00105000 C 10/03/14 105.0 22.90 25.70
ATHN 141003C00110000 C 10/03/14 110.0 18.10 20.70
ATHN 141003C00111000 C 10/03/14 111.0 17.10 19.70
ATHN 141003C00112000 C 10/03/14 112.0 16.10 18.80
ATHN 141003C00113000 C 10/03/14 113.0 15.20 17.80
ATHN 141003C00114000 C 10/03/14 114.0 14.20 16.80
ATHN 141003C00115000 C 10/03/14 115.0 13.20 15.80
ATHN 141003C00116000 C 10/03/14 116.0 12.30 14.90
ATHN 141003C00117000 C 10/03/14 117.0 12.40 14.00
ATHN 141003C00118000 C 10/03/14 118.0 12.20 12.90
ATHN 141003C00119000 C 10/03/14 119.0 11.40 12.00
ATHN 141003C00120000 C 10/03/14 120.0 10.50 11.10
ATHN 141003C00121000 C 10/03/14 121.0 9.60 10.20
ATHN 141003C00122000 C 10/03/14 122.0 8.80 9.40
ATHN 141003C00123000 C 10/03/14 123.0 8.00 8.60
ATHN 141003C00124000 C 10/03/14 124.0 7.20 7.80
ATHN 141003C00125000 C 10/03/14 125.0 6.50 7.00
ATHN 141003C00126000 C 10/03/14 126.0 5.80 6.30
ATHN 141003C00127000 C 10/03/14 127.0 5.10 5.60
ATHN 141003C00128000 C 10/03/14 128.0 4.50 4.90
ATHN 141003C00129000 C 10/03/14 129.0 3.90 4.40
ATHN 141003C00130000 C 10/03/14 130.0 3.40 3.70
ATHN 141003C00131000 C 10/03/14 131.0 3.00 3.40
ATHN 141003C00132000 C 10/03/14 132.0 2.55 2.80
ATHN 141003C00133000 C 10/03/14 133.0 2.15 2.40
ATHN 141003C00134000 C 10/03/14 134.0 1.80 2.10
ATHN 141003C00135000 C 10/03/14 135.0 1.50 1.80
ATHN 141003C00136000 C 10/03/14 136.0 1.25 1.50
ATHN 141003C00137000 C 10/03/14 137.0 1.05 1.30
ATHN 141003C00138000 C 10/03/14 138.0 0.85 1.05
ATHN 141003C00139000 C 10/03/14 139.0 0.70 0.90
ATHN 141003C00140000 C 10/03/14 140.0 0.55 0.75
ATHN 141003C00141000 C 10/03/14 141.0 0.45 0.60
ATHN 141003C00142000 C 10/03/14 142.0 0.35 0.50
ATHN 141003C00143000 C 10/03/14 143.0 0.25 0.40
ATHN 141003C00144000 C 10/03/14 144.0 0.20 0.35
ATHN 141003C00145000 C 10/03/14 145.0 0.15 0.30
ATHN 141003C00146000 C 10/03/14 146.0 0.10 0.25
ATHN 141003C00147000 C 10/03/14 147.0 0.10 0.25
ATHN 141003C00148000 C 10/03/14 148.0 0.05 0.25
ATHN 141003C00149000 C 10/03/14 149.0 0.00 0.25
ATHN 141003C00150000 C 10/03/14 150.0 0.00 0.25
ATHN 141003C00155000 C 10/03/14 155.0 0.00 0.25
ATHN 141003C00160000 C 10/03/14 160.0 0.00 0.25
ATHN 141003C00165000 C 10/03/14 165.0 0.00 0.50
ATHN 141003C00170000 C 10/03/14 170.0 0.00 0.50
ATHN 141003C00175000 C 10/03/14 175.0 0.00 0.25
ATHN 141003C00180000 C 10/03/14 180.0 0.00 0.50
ATHN 141003C00185000 C 10/03/14 185.0 0.00 0.50
ATHN 141003C00190000 C 10/03/14 190.0 0.00 0.50
ATHN 141003C00195000 C 10/03/14 195.0 0.00 0.25
ATHN 141003C00200000 C 10/03/14 200.0 0.00 0.50
ATHN 141003P00100000 P 10/03/14 100.0 0.00 0.25
ATHN 141003P00105000 P 10/03/14 105.0 0.00 0.25
ATHN 141003P00110000 P 10/03/14 110.0 0.05 0.25
ATHN 141003P00111000 P 10/03/14 111.0 0.10 0.25
ATHN 141003P00112000 P 10/03/14 112.0 0.10 0.25
ATHN 141003P00113000 P 10/03/14 113.0 0.15 0.30
ATHN 141003P00114000 P 10/03/14 114.0 0.15 0.30
ATHN 141003P00115000 P 10/03/14 115.0 0.20 0.35
ATHN 141003P00116000 P 10/03/14 116.0 0.25 0.40
ATHN 141003P00117000 P 10/03/14 117.0 0.35 0.50
ATHN 141003P00118000 P 10/03/14 118.0 0.40 0.55
ATHN 141003P00119000 P 10/03/14 119.0 0.50 0.65
ATHN 141003P00120000 P 10/03/14 120.0 0.60 0.75
ATHN 141003P00121000 P 10/03/14 121.0 0.75 0.90
ATHN 141003P00122000 P 10/03/14 122.0 0.90 1.10
ATHN 141003P00123000 P 10/03/14 123.0 1.10 1.30
ATHN 141003P00124000 P 10/03/14 124.0 1.30 1.50
ATHN 141003P00125000 P 10/03/14 125.0 1.55 1.75
ATHN 141003P00126000 P 10/03/14 126.0 1.85 2.05
ATHN 141003P00127000 P 10/03/14 127.0 2.15 2.45
ATHN 141003P00128000 P 10/03/14 128.0 2.55 2.75
ATHN 141003P00129000 P 10/03/14 129.0 2.95 3.20
ATHN 141003P00130000 P 10/03/14 130.0 3.40 3.70
ATHN 141003P00131000 P 10/03/14 131.0 3.90 4.30
ATHN 141003P00132000 P 10/03/14 132.0 4.40 4.80
ATHN 141003P00133000 P 10/03/14 133.0 5.00 5.40
ATHN 141003P00134000 P 10/03/14 134.0 5.70 6.10
ATHN 141003P00135000 P 10/03/14 135.0 6.40 6.80
ATHN 141003P00136000 P 10/03/14 136.0 7.10 7.50
ATHN 141003P00137000 P 10/03/14 137.0 7.80 8.30
ATHN 141003P00138000 P 10/03/14 138.0 8.60 9.10
ATHN 141003P00139000 P 10/03/14 139.0 9.40 10.00
ATHN 141003P00140000 P 10/03/14 140.0 10.30 10.80
ATHN 141003P00141000 P 10/03/14 141.0 11.10 11.70
ATHN 141003P00142000 P 10/03/14 142.0 12.00 12.70
ATHN 141003P00143000 P 10/03/14 143.0 12.30 15.30
ATHN 141003P00144000 P 10/03/14 144.0 13.60 16.40
ATHN 141003P00145000 P 10/03/14 145.0 14.50 17.30
ATHN 141003P00146000 P 10/03/14 146.0 15.50 18.20
ATHN 141003P00147000 P 10/03/14 147.0 16.40 19.20
ATHN 141003P00148000 P 10/03/14 148.0 17.50 20.10
ATHN 141003P00149000 P 10/03/14 149.0 18.50 21.10
ATHN 141003P00150000 P 10/03/14 150.0 19.50 22.10
ATHN 141003P00155000 P 10/03/14 155.0 24.40 27.10
ATHN 141003P00160000 P 10/03/14 160.0 28.40 32.00
ATHN 141003P00165000 P 10/03/14 165.0 33.00 37.10
ATHN 141003P00170000 P 10/03/14 170.0 38.00 42.20
ATHN 141003P00175000 P 10/03/14 175.0 43.30 47.40
ATHN 141003P00180000 P 10/03/14 180.0 47.60 52.30
ATHN 141003P00185000 P 10/03/14 185.0 52.60 57.10
ATHN 141003P00190000 P 10/03/14 190.0 57.60 62.20
ATHN 141003P00195000 P 10/03/14 195.0 62.70 67.10
ATHN 141003P00200000 P 10/03/14 200.0 67.60 72.20
ATHN 141010C00120000 C 10/10/14 120.0 11.00 11.60
ATHN 141010C00122000 C 10/10/14 122.0 9.40 10.00
ATHN 141010C00123000 C 10/10/14 123.0 8.60 9.20
ATHN 141010C00124000 C 10/10/14 124.0 7.90 8.40
ATHN 141010C00125000 C 10/10/14 125.0 7.20 7.70
ATHN 141010C00126000 C 10/10/14 126.0 6.60 7.10
ATHN 141010C00127000 C 10/10/14 127.0 5.90 6.40
ATHN 141010C00128000 C 10/10/14 128.0 5.30 5.80
ATHN 141010C00129000 C 10/10/14 129.0 4.80 5.20
ATHN 141010C00130000 C 10/10/14 130.0 4.30 4.70
ATHN 141010C00131000 C 10/10/14 131.0 3.80 4.20
ATHN 141010C00132000 C 10/10/14 132.0 3.40 3.80
ATHN 141010C00133000 C 10/10/14 133.0 3.00 3.30
ATHN 141010C00134000 C 10/10/14 134.0 2.60 2.90
ATHN 141010C00135000 C 10/10/14 135.0 2.30 2.55
ATHN 141010C00136000 C 10/10/14 136.0 2.00 2.25
ATHN 141010C00137000 C 10/10/14 137.0 1.70 1.95
ATHN 141010C00138000 C 10/10/14 138.0 1.50 1.70
ATHN 141010C00139000 C 10/10/14 139.0 1.25 1.50
ATHN 141010C00140000 C 10/10/14 140.0 1.10 1.30
ATHN 141010C00141000 C 10/10/14 141.0 0.95 1.10
ATHN 141010C00142000 C 10/10/14 142.0 0.80 0.95
ATHN 141010C00143000 C 10/10/14 143.0 0.65 0.85
ATHN 141010C00144000 C 10/10/14 144.0 0.55 0.70
ATHN 141010C00145000 C 10/10/14 145.0 0.45 0.60
ATHN 141010C00146000 C 10/10/14 146.0 0.35 0.50
ATHN 141010C00147000 C 10/10/14 147.0 0.30 0.45
ATHN 141010C00148000 C 10/10/14 148.0 0.25 0.40
ATHN 141010C00149000 C 10/10/14 149.0 0.20 0.30
ATHN 141010C00150000 C 10/10/14 150.0 0.15 0.30
ATHN 141010C00152500 C 10/10/14 152.5 0.10 0.25
ATHN 141010C00155000 C 10/10/14 155.0 0.05 0.25
ATHN 141010C00157500 C 10/10/14 157.5 0.00 0.25
ATHN 141010C00160000 C 10/10/14 160.0 0.00 0.25
ATHN 141010C00162500 C 10/10/14 162.5 0.00 0.25
ATHN 141010C00165000 C 10/10/14 165.0 0.00 0.25
ATHN 141010C00167500 C 10/10/14 167.5 0.00 0.50
ATHN 141010C00170000 C 10/10/14 170.0 0.00 0.50
ATHN 141010P00120000 P 10/10/14 120.0 1.10 1.30
ATHN 141010P00122000 P 10/10/14 122.0 1.50 1.70
ATHN 141010P00123000 P 10/10/14 123.0 1.75 1.90
ATHN 141010P00124000 P 10/10/14 124.0 2.00 2.20
ATHN 141010P00125000 P 10/10/14 125.0 2.30 2.50
ATHN 141010P00126000 P 10/10/14 126.0 2.60 2.85
ATHN 141010P00127000 P 10/10/14 127.0 2.95 3.20
ATHN 141010P00128000 P 10/10/14 128.0 3.30 3.70
ATHN 141010P00129000 P 10/10/14 129.0 3.80 4.10
ATHN 141010P00130000 P 10/10/14 130.0 4.20 4.60
ATHN 141010P00131000 P 10/10/14 131.0 4.70 5.10
ATHN 141010P00132000 P 10/10/14 132.0 5.30 5.70
ATHN 141010P00133000 P 10/10/14 133.0 5.90 6.30
ATHN 141010P00134000 P 10/10/14 134.0 6.50 6.90
ATHN 141010P00135000 P 10/10/14 135.0 7.10 7.60
ATHN 141010P00136000 P 10/10/14 136.0 7.80 8.30
ATHN 141010P00137000 P 10/10/14 137.0 8.50 9.00
ATHN 141010P00138000 P 10/10/14 138.0 9.30 9.70
ATHN 141010P00139000 P 10/10/14 139.0 10.00 10.50
ATHN 141010P00140000 P 10/10/14 140.0 10.80 11.40
ATHN 141010P00141000 P 10/10/14 141.0 11.70 12.20
ATHN 141010P00142000 P 10/10/14 142.0 12.50 13.10
ATHN 141010P00143000 P 10/10/14 143.0 13.40 14.00
ATHN 141010P00144000 P 10/10/14 144.0 14.20 14.90
ATHN 141010P00145000 P 10/10/14 145.0 15.10 15.80
ATHN 141010P00146000 P 10/10/14 146.0 15.80 18.40
ATHN 141010P00147000 P 10/10/14 147.0 16.70 19.50
ATHN 141010P00148000 P 10/10/14 148.0 17.40 20.60
ATHN 141010P00149000 P 10/10/14 149.0 18.60 21.30
ATHN 141010P00150000 P 10/10/14 150.0 19.30 22.50
ATHN 141010P00152500 P 10/10/14 152.5 22.00 24.70
ATHN 141010P00155000 P 10/10/14 155.0 23.80 27.20
ATHN 141010P00157500 P 10/10/14 157.5 26.90 29.60
ATHN 141010P00160000 P 10/10/14 160.0 29.40 32.10
ATHN 141010P00162500 P 10/10/14 162.5 31.90 34.60
ATHN 141010P00165000 P 10/10/14 165.0 32.90 37.10
ATHN 141010P00167500 P 10/10/14 167.5 35.70 39.70
ATHN 141010P00170000 P 10/10/14 170.0 38.10 42.30
ATHN 141018C00085000 C 10/18/14 85.0 43.10 45.70
ATHN 141018C00090000 C 10/18/14 90.0 38.10 40.70
ATHN 141018C00095000 C 10/18/14 95.0 33.20 36.20
ATHN 141018C00100000 C 10/18/14 100.0 28.30 31.00
ATHN 141018C00105000 C 10/18/14 105.0 23.60 26.20
ATHN 141018C00110000 C 10/18/14 110.0 20.80 21.50
ATHN 141018C00115000 C 10/18/14 115.0 16.60 17.20
ATHN 141018C00120000 C 10/18/14 120.0 12.70 13.30
ATHN 141018C00121000 C 10/18/14 121.0 12.00 12.60
ATHN 141018C00122000 C 10/18/14 122.0 11.30 11.90
ATHN 141018C00123000 C 10/18/14 123.0 10.70 11.20
ATHN 141018C00124000 C 10/18/14 124.0 9.90 10.60
ATHN 141018C00125000 C 10/18/14 125.0 9.40 9.90
ATHN 141018C00126000 C 10/18/14 126.0 8.80 9.30
ATHN 141018C00127000 C 10/18/14 127.0 8.20 8.70
ATHN 141018C00128000 C 10/18/14 128.0 7.70 8.20
ATHN 141018C00129000 C 10/18/14 129.0 7.10 7.60
ATHN 141018C00130000 C 10/18/14 130.0 6.60 7.10
ATHN 141018C00131000 C 10/18/14 131.0 6.20 6.60
ATHN 141018C00132000 C 10/18/14 132.0 5.70 6.10
ATHN 141018C00133000 C 10/18/14 133.0 5.30 5.70
ATHN 141018C00134000 C 10/18/14 134.0 4.90 5.30
ATHN 141018C00135000 C 10/18/14 135.0 4.50 4.90
ATHN 141018C00136000 C 10/18/14 136.0 4.20 4.50
ATHN 141018C00137000 C 10/18/14 137.0 3.80 4.20
ATHN 141018C00138000 C 10/18/14 138.0 3.50 3.90
ATHN 141018C00139000 C 10/18/14 139.0 3.20 3.60
ATHN 141018C00140000 C 10/18/14 140.0 3.00 3.30
ATHN 141018C00141000 C 10/18/14 141.0 2.75 3.00
ATHN 141018C00142000 C 10/18/14 142.0 2.50 2.75
ATHN 141018C00143000 C 10/18/14 143.0 2.30 2.50
ATHN 141018C00144000 C 10/18/14 144.0 2.10 2.30
ATHN 141018C00145000 C 10/18/14 145.0 1.90 2.10
ATHN 141018C00146000 C 10/18/14 146.0 1.70 1.90
ATHN 141018C00147000 C 10/18/14 147.0 1.55 1.75
ATHN 141018C00148000 C 10/18/14 148.0 1.40 1.60
ATHN 141018C00149000 C 10/18/14 149.0 1.25 1.45
ATHN 141018C00150000 C 10/18/14 150.0 1.15 1.35
ATHN 141018C00155000 C 10/18/14 155.0 0.70 0.80
ATHN 141018C00160000 C 10/18/14 160.0 0.35 0.50
ATHN 141018C00165000 C 10/18/14 165.0 0.20 0.30
ATHN 141018C00170000 C 10/18/14 170.0 0.10 0.25
ATHN 141018C00175000 C 10/18/14 175.0 0.00 0.25
ATHN 141018C00180000 C 10/18/14 180.0 0.00 0.25
ATHN 141018C00185000 C 10/18/14 185.0 0.00 0.25
ATHN 141018C00190000 C 10/18/14 190.0 0.00 0.35
ATHN 141018C00195000 C 10/18/14 195.0 0.00 0.50
ATHN 141018C00200000 C 10/18/14 200.0 0.00 0.50
ATHN 141018P00085000 P 10/18/14 85.0 0.00 0.25
ATHN 141018P00090000 P 10/18/14 90.0 0.10 0.25
ATHN 141018P00095000 P 10/18/14 95.0 0.20 0.30
ATHN 141018P00100000 P 10/18/14 100.0 0.35 0.50
ATHN 141018P00105000 P 10/18/14 105.0 0.60 0.75
ATHN 141018P00110000 P 10/18/14 110.0 1.05 1.20
ATHN 141018P00115000 P 10/18/14 115.0 1.75 1.95
ATHN 141018P00120000 P 10/18/14 120.0 2.85 3.10
ATHN 141018P00121000 P 10/18/14 121.0 3.10 3.40
ATHN 141018P00122000 P 10/18/14 122.0 3.40 3.70
ATHN 141018P00123000 P 10/18/14 123.0 3.70 4.00
ATHN 141018P00124000 P 10/18/14 124.0 4.10 4.30
ATHN 141018P00125000 P 10/18/14 125.0 4.40 4.70
ATHN 141018P00126000 P 10/18/14 126.0 4.80 5.10
ATHN 141018P00127000 P 10/18/14 127.0 5.30 5.50
ATHN 141018P00128000 P 10/18/14 128.0 5.70 6.00
ATHN 141018P00129000 P 10/18/14 129.0 6.10 6.50
ATHN 141018P00130000 P 10/18/14 130.0 6.70 6.90
ATHN 141018P00131000 P 10/18/14 131.0 7.10 7.50
ATHN 141018P00132000 P 10/18/14 132.0 7.70 8.00
ATHN 141018P00133000 P 10/18/14 133.0 8.20 8.60
ATHN 141018P00134000 P 10/18/14 134.0 8.80 9.20
ATHN 141018P00135000 P 10/18/14 135.0 9.40 9.80
ATHN 141018P00136000 P 10/18/14 136.0 10.10 10.50
ATHN 141018P00137000 P 10/18/14 137.0 10.70 11.10
ATHN 141018P00138000 P 10/18/14 138.0 11.40 11.80
ATHN 141018P00139000 P 10/18/14 139.0 12.10 12.50
ATHN 141018P00140000 P 10/18/14 140.0 12.80 13.30
ATHN 141018P00141000 P 10/18/14 141.0 13.50 14.00
ATHN 141018P00142000 P 10/18/14 142.0 14.30 14.80
ATHN 141018P00143000 P 10/18/14 143.0 15.00 15.60
ATHN 141018P00144000 P 10/18/14 144.0 15.80 16.40
ATHN 141018P00145000 P 10/18/14 145.0 16.60 17.20
ATHN 141018P00146000 P 10/18/14 146.0 17.40 18.00
ATHN 141018P00147000 P 10/18/14 147.0 18.30 18.80
ATHN 141018P00148000 P 10/18/14 148.0 19.10 19.70
ATHN 141018P00149000 P 10/18/14 149.0 20.00 20.60
ATHN 141018P00150000 P 10/18/14 150.0 20.80 21.40
ATHN 141018P00155000 P 10/18/14 155.0 25.20 26.00
ATHN 141018P00160000 P 10/18/14 160.0 29.50 32.40
ATHN 141018P00165000 P 10/18/14 165.0 34.30 37.30
ATHN 141018P00170000 P 10/18/14 170.0 39.50 42.30
ATHN 141018P00175000 P 10/18/14 175.0 44.30 47.20
ATHN 141018P00180000 P 10/18/14 180.0 49.30 52.10
ATHN 141018P00185000 P 10/18/14 185.0 54.20 57.00
ATHN 141018P00190000 P 10/18/14 190.0 58.40 62.40
ATHN 141018P00195000 P 10/18/14 195.0 64.10 67.10
ATHN 141018P00200000 P 10/18/14 200.0 68.10 72.40
ATHN 141024C00127000 C 10/24/14 127.0 8.80 9.30
ATHN 141024C00128000 C 10/24/14 128.0 8.30 8.70
ATHN 141024C00129000 C 10/24/14 129.0 7.70 8.20
ATHN 141024C00130000 C 10/24/14 130.0 7.20 7.70
ATHN 141024C00131000 C 10/24/14 131.0 6.80 7.20
ATHN 141024C00132000 C 10/24/14 132.0 6.30 6.70
ATHN 141024C00133000 C 10/24/14 133.0 5.90 6.30
ATHN 141024C00134000 C 10/24/14 134.0 5.50 5.80
ATHN 141024C00135000 C 10/24/14 135.0 5.10 5.50
ATHN 141024C00136000 C 10/24/14 136.0 4.70 5.10
ATHN 141024C00137000 C 10/24/14 137.0 4.40 4.70
ATHN 141024C00138000 C 10/24/14 138.0 4.00 4.40
ATHN 141024C00139000 C 10/24/14 139.0 3.80 4.10
ATHN 141024C00140000 C 10/24/14 140.0 3.50 3.80
ATHN 141024C00141000 C 10/24/14 141.0 3.20 3.50
ATHN 141024C00142000 C 10/24/14 142.0 2.95 3.20
ATHN 141024C00143000 C 10/24/14 143.0 2.75 2.95
ATHN 141024C00144000 C 10/24/14 144.0 2.50 2.75
ATHN 141024C00145000 C 10/24/14 145.0 2.30 2.50
ATHN 141024C00146000 C 10/24/14 146.0 2.10 2.30
ATHN 141024C00147000 C 10/24/14 147.0 1.95 2.15
ATHN 141024C00148000 C 10/24/14 148.0 1.75 1.95
ATHN 141024C00149000 C 10/24/14 149.0 1.60 1.80
ATHN 141024C00150000 C 10/24/14 150.0 1.45 1.65
ATHN 141024C00152500 C 10/24/14 152.5 1.15 1.35
ATHN 141024C00155000 C 10/24/14 155.0 0.90 1.05
ATHN 141024C00157500 C 10/24/14 157.5 0.70 0.85
ATHN 141024C00160000 C 10/24/14 160.0 0.55 0.70
ATHN 141024C00162500 C 10/24/14 162.5 0.40 0.60
ATHN 141024C00165000 C 10/24/14 165.0 0.30 0.45
ATHN 141024C00167500 C 10/24/14 167.5 0.20 0.35
ATHN 141024C00170000 C 10/24/14 170.0 0.15 0.30
ATHN 141024C00172500 C 10/24/14 172.5 0.10 0.25
ATHN 141024P00127000 P 10/24/14 127.0 5.80 6.10
ATHN 141024P00128000 P 10/24/14 128.0 6.20 6.60
ATHN 141024P00129000 P 10/24/14 129.0 6.70 7.10
ATHN 141024P00130000 P 10/24/14 130.0 7.20 7.60
ATHN 141024P00131000 P 10/24/14 131.0 7.70 8.10
ATHN 141024P00132000 P 10/24/14 132.0 8.30 8.60
ATHN 141024P00133000 P 10/24/14 133.0 8.80 9.20
ATHN 141024P00134000 P 10/24/14 134.0 9.40 9.80
ATHN 141024P00135000 P 10/24/14 135.0 10.00 10.40
ATHN 141024P00136000 P 10/24/14 136.0 10.60 11.00
ATHN 141024P00137000 P 10/24/14 137.0 11.20 11.70
ATHN 141024P00138000 P 10/24/14 138.0 11.90 12.50
ATHN 141024P00139000 P 10/24/14 139.0 12.60 13.20
ATHN 141024P00140000 P 10/24/14 140.0 13.30 13.80
ATHN 141024P00141000 P 10/24/14 141.0 14.00 14.50
ATHN 141024P00142000 P 10/24/14 142.0 14.70 15.20
ATHN 141024P00143000 P 10/24/14 143.0 15.50 16.00
ATHN 141024P00144000 P 10/24/14 144.0 16.30 16.80
ATHN 141024P00145000 P 10/24/14 145.0 17.00 17.60
ATHN 141024P00146000 P 10/24/14 146.0 17.80 18.40
ATHN 141024P00147000 P 10/24/14 147.0 18.70 19.20
ATHN 141024P00148000 P 10/24/14 148.0 19.50 20.10
ATHN 141024P00149000 P 10/24/14 149.0 20.30 20.90
ATHN 141024P00150000 P 10/24/14 150.0 21.20 21.80
ATHN 141024P00152500 P 10/24/14 152.5 23.40 24.00
ATHN 141024P00155000 P 10/24/14 155.0 25.60 26.20
ATHN 141024P00157500 P 10/24/14 157.5 27.70 28.70
ATHN 141024P00160000 P 10/24/14 160.0 29.90 32.60
ATHN 141024P00162500 P 10/24/14 162.5 32.30 35.10
ATHN 141024P00165000 P 10/24/14 165.0 34.50 37.50
ATHN 141024P00167500 P 10/24/14 167.5 37.20 39.80
ATHN 141024P00170000 P 10/24/14 170.0 39.00 42.30
ATHN 141024P00172500 P 10/24/14 172.5 41.70 44.80
ATHN 141031C00127000 C 10/31/14 127.0 9.20 9.70
ATHN 141031C00128000 C 10/31/14 128.0 8.70 9.10
ATHN 141031C00129000 C 10/31/14 129.0 8.10 8.60
ATHN 141031C00130000 C 10/31/14 130.0 7.70 8.10
ATHN 141031C00131000 C 10/31/14 131.0 7.20 7.60
ATHN 141031C00132000 C 10/31/14 132.0 6.70 7.20
ATHN 141031C00133000 C 10/31/14 133.0 6.30 6.70
ATHN 141031C00134000 C 10/31/14 134.0 5.90 6.30
ATHN 141031C00135000 C 10/31/14 135.0 5.50 5.90
ATHN 141031C00136000 C 10/31/14 136.0 5.10 5.50
ATHN 141031C00137000 C 10/31/14 137.0 4.80 5.10
ATHN 141031C00138000 C 10/31/14 138.0 4.40 4.80
ATHN 141031C00139000 C 10/31/14 139.0 4.10 4.50
ATHN 141031C00140000 C 10/31/14 140.0 3.80 4.20
ATHN 141031C00141000 C 10/31/14 141.0 3.50 3.90
ATHN 141031C00142000 C 10/31/14 142.0 3.30 3.60
ATHN 141031C00143000 C 10/31/14 143.0 3.00 3.30
ATHN 141031C00144000 C 10/31/14 144.0 2.85 3.10
ATHN 141031C00145000 C 10/31/14 145.0 2.55 2.85
ATHN 141031C00146000 C 10/31/14 146.0 2.40 2.65
ATHN 141031C00147000 C 10/31/14 147.0 2.20 2.45
ATHN 141031C00148000 C 10/31/14 148.0 2.05 2.30
ATHN 141031C00149000 C 10/31/14 149.0 1.85 2.10
ATHN 141031C00150000 C 10/31/14 150.0 1.70 1.95
ATHN 141031C00152500 C 10/31/14 152.5 1.40 1.60
ATHN 141031C00155000 C 10/31/14 155.0 1.10 1.30
ATHN 141031C00157500 C 10/31/14 157.5 0.85 1.05
ATHN 141031C00160000 C 10/31/14 160.0 0.70 0.85
ATHN 141031C00162500 C 10/31/14 162.5 0.50 0.70
ATHN 141031C00165000 C 10/31/14 165.0 0.40 0.55
ATHN 141031P00127000 P 10/31/14 127.0 6.20 6.60
ATHN 141031P00128000 P 10/31/14 128.0 6.70 7.00
ATHN 141031P00129000 P 10/31/14 129.0 7.10 7.50
ATHN 141031P00130000 P 10/31/14 130.0 7.60 8.00
ATHN 141031P00131000 P 10/31/14 131.0 8.20 8.50
ATHN 141031P00132000 P 10/31/14 132.0 8.70 9.10
ATHN 141031P00133000 P 10/31/14 133.0 9.20 9.60
ATHN 141031P00134000 P 10/31/14 134.0 9.80 10.20
ATHN 141031P00135000 P 10/31/14 135.0 10.40 10.80
ATHN 141031P00136000 P 10/31/14 136.0 11.00 11.50
ATHN 141031P00137000 P 10/31/14 137.0 11.70 12.20
ATHN 141031P00138000 P 10/31/14 138.0 12.30 12.80
ATHN 141031P00139000 P 10/31/14 139.0 13.00 13.50
ATHN 141031P00140000 P 10/31/14 140.0 13.70 14.20
ATHN 141031P00141000 P 10/31/14 141.0 14.40 14.90
ATHN 141031P00142000 P 10/31/14 142.0 15.10 15.60
ATHN 141031P00143000 P 10/31/14 143.0 15.90 16.40
ATHN 141031P00144000 P 10/31/14 144.0 16.60 17.10
ATHN 141031P00145000 P 10/31/14 145.0 17.40 17.90
ATHN 141031P00146000 P 10/31/14 146.0 18.20 18.70
ATHN 141031P00147000 P 10/31/14 147.0 19.00 19.50
ATHN 141031P00148000 P 10/31/14 148.0 19.80 20.40
ATHN 141031P00149000 P 10/31/14 149.0 20.60 21.20
ATHN 141031P00150000 P 10/31/14 150.0 21.50 22.10
ATHN 141031P00152500 P 10/31/14 152.5 23.60 24.20
ATHN 141031P00155000 P 10/31/14 155.0 25.80 26.50
ATHN 141031P00157500 P 10/31/14 157.5 28.10 28.70
ATHN 141031P00160000 P 10/31/14 160.0 30.10 32.80
ATHN 141031P00162500 P 10/31/14 162.5 32.50 35.20
ATHN 141031P00165000 P 10/31/14 165.0 34.80 37.60
ATHN 141122C00085000 C 11/22/14 85.0 43.10 45.80
ATHN 141122C00090000 C 11/22/14 90.0 38.30 41.00
ATHN 141122C00095000 C 11/22/14 95.0 33.60 36.20
ATHN 141122C00100000 C 11/22/14 100.0 28.90 31.50
ATHN 141122C00105000 C 11/22/14 105.0 26.30 26.90
ATHN 141122C00110000 C 11/22/14 110.0 21.80 22.60
ATHN 141122C00115000 C 11/22/14 115.0 18.10 18.60
ATHN 141122C00120000 C 11/22/14 120.0 14.60 15.00
ATHN 141122C00125000 C 11/22/14 125.0 11.50 11.90
ATHN 141122C00130000 C 11/22/14 130.0 8.80 9.20
ATHN 141122C00135000 C 11/22/14 135.0 6.70 7.00
ATHN 141122C00140000 C 11/22/14 140.0 4.80 5.10
ATHN 141122C00145000 C 11/22/14 145.0 3.40 3.80
ATHN 141122C00150000 C 11/22/14 150.0 2.40 2.70
ATHN 141122C00155000 C 11/22/14 155.0 1.65 1.90
ATHN 141122C00160000 C 11/22/14 160.0 1.10 1.35
ATHN 141122C00165000 C 11/22/14 165.0 0.70 0.95
ATHN 141122C00170000 C 11/22/14 170.0 0.45 0.65
ATHN 141122C00175000 C 11/22/14 175.0 0.30 0.45
ATHN 141122P00085000 P 11/22/14 85.0 0.20 0.35
ATHN 141122P00090000 P 11/22/14 90.0 0.35 0.55
ATHN 141122P00095000 P 11/22/14 95.0 0.60 0.75
ATHN 141122P00100000 P 11/22/14 100.0 0.95 1.10
ATHN 141122P00105000 P 11/22/14 105.0 1.50 1.65
ATHN 141122P00110000 P 11/22/14 110.0 2.20 2.40
ATHN 141122P00115000 P 11/22/14 115.0 3.20 3.50
ATHN 141122P00120000 P 11/22/14 120.0 4.60 4.90
ATHN 141122P00125000 P 11/22/14 125.0 6.40 6.80
ATHN 141122P00130000 P 11/22/14 130.0 8.70 9.20
ATHN 141122P00135000 P 11/22/14 135.0 11.50 12.00
ATHN 141122P00140000 P 11/22/14 140.0 14.70 15.30
ATHN 141122P00145000 P 11/22/14 145.0 18.30 18.90
ATHN 141122P00150000 P 11/22/14 150.0 22.20 22.90
ATHN 141122P00155000 P 11/22/14 155.0 26.40 27.10
ATHN 141122P00160000 P 11/22/14 160.0 30.80 31.60
ATHN 141122P00165000 P 11/22/14 165.0 35.30 37.90
ATHN 141122P00170000 P 11/22/14 170.0 40.00 42.70
ATHN 141122P00175000 P 11/22/14 175.0 44.90 47.50
ATHN 141220C00050000 C 12/20/14 50.0 78.00 80.80
ATHN 141220C00055000 C 12/20/14 55.0 73.00 75.90
ATHN 141220C00060000 C 12/20/14 60.0 68.10 70.90
ATHN 141220C00065000 C 12/20/14 65.0 63.00 65.90
ATHN 141220C00070000 C 12/20/14 70.0 58.10 60.80
ATHN 141220C00075000 C 12/20/14 75.0 53.20 55.80
ATHN 141220C00080000 C 12/20/14 80.0 48.30 50.90
ATHN 141220C00085000 C 12/20/14 85.0 43.50 46.10
ATHN 141220C00090000 C 12/20/14 90.0 38.70 41.70
ATHN 141220C00095000 C 12/20/14 95.0 34.10 36.70
ATHN 141220C00100000 C 12/20/14 100.0 31.40 32.10
ATHN 141220C00105000 C 12/20/14 105.0 27.10 27.90
ATHN 141220C00110000 C 12/20/14 110.0 23.20 23.90
ATHN 141220C00115000 C 12/20/14 115.0 19.60 20.20
ATHN 141220C00120000 C 12/20/14 120.0 16.30 16.80
ATHN 141220C00125000 C 12/20/14 125.0 13.30 13.80
ATHN 141220C00130000 C 12/20/14 130.0 10.80 11.20
ATHN 141220C00135000 C 12/20/14 135.0 8.60 9.00
ATHN 141220C00140000 C 12/20/14 140.0 6.70 7.10
ATHN 141220C00145000 C 12/20/14 145.0 5.20 5.50
ATHN 141220C00150000 C 12/20/14 150.0 4.00 4.30
ATHN 141220C00155000 C 12/20/14 155.0 3.00 3.30
ATHN 141220C00160000 C 12/20/14 160.0 2.25 2.45
ATHN 141220C00165000 C 12/20/14 165.0 1.70 1.90
ATHN 141220C00170000 C 12/20/14 170.0 1.20 1.40
ATHN 141220C00175000 C 12/20/14 175.0 0.85 1.05
ATHN 141220C00180000 C 12/20/14 180.0 0.60 0.85
ATHN 141220C00185000 C 12/20/14 185.0 0.45 0.65
ATHN 141220C00190000 C 12/20/14 190.0 0.30 0.50
ATHN 141220C00195000 C 12/20/14 195.0 0.20 0.40
ATHN 141220C00200000 C 12/20/14 200.0 0.20 0.35
ATHN 141220C00210000 C 12/20/14 210.0 0.05 0.25
ATHN 141220P00050000 P 12/20/14 50.0 0.00 0.50
ATHN 141220P00055000 P 12/20/14 55.0 0.00 0.35
ATHN 141220P00060000 P 12/20/14 60.0 0.00 0.40
ATHN 141220P00065000 P 12/20/14 65.0 0.00 0.45
ATHN 141220P00070000 P 12/20/14 70.0 0.15 0.25
ATHN 141220P00075000 P 12/20/14 75.0 0.20 0.35
ATHN 141220P00080000 P 12/20/14 80.0 0.30 0.50
ATHN 141220P00085000 P 12/20/14 85.0 0.50 0.65
ATHN 141220P00090000 P 12/20/14 90.0 0.70 0.95
ATHN 141220P00095000 P 12/20/14 95.0 1.15 1.40
ATHN 141220P00100000 P 12/20/14 100.0 1.75 2.00
ATHN 141220P00105000 P 12/20/14 105.0 2.40 2.75
ATHN 141220P00110000 P 12/20/14 110.0 3.40 3.70
ATHN 141220P00115000 P 12/20/14 115.0 4.80 5.10
ATHN 141220P00120000 P 12/20/14 120.0 6.40 6.80
ATHN 141220P00125000 P 12/20/14 125.0 8.50 8.80
ATHN 141220P00130000 P 12/20/14 130.0 10.90 11.30
ATHN 141220P00135000 P 12/20/14 135.0 13.60 14.00
ATHN 141220P00140000 P 12/20/14 140.0 16.70 17.10
ATHN 141220P00145000 P 12/20/14 145.0 20.20 20.60
ATHN 141220P00150000 P 12/20/14 150.0 23.90 24.40
ATHN 141220P00155000 P 12/20/14 155.0 27.90 28.50
ATHN 141220P00160000 P 12/20/14 160.0 32.00 32.60
ATHN 141220P00165000 P 12/20/14 165.0 36.50 37.00
ATHN 141220P00170000 P 12/20/14 170.0 41.00 41.60
ATHN 141220P00175000 P 12/20/14 175.0 45.50 48.00
ATHN 141220P00180000 P 12/20/14 180.0 50.20 52.90
ATHN 141220P00185000 P 12/20/14 185.0 54.70 57.60
ATHN 141220P00190000 P 12/20/14 190.0 59.80 62.60
ATHN 141220P00195000 P 12/20/14 195.0 64.40 67.30
ATHN 141220P00200000 P 12/20/14 200.0 69.50 72.30
ATHN 141220P00210000 P 12/20/14 210.0 79.30 82.30
ATHN 150117C00030000 C 01/17/15 30.0 97.80 100.80
ATHN 150117C00035000 C 01/17/15 35.0 92.80 95.80
ATHN 150117C00040000 C 01/17/15 40.0 87.80 90.80
ATHN 150117C00045000 C 01/17/15 45.0 82.80 85.70
ATHN 150117C00050000 C 01/17/15 50.0 78.00 80.80
ATHN 150117C00055000 C 01/17/15 55.0 73.10 75.90
ATHN 150117C00060000 C 01/17/15 60.0 68.00 71.10
ATHN 150117C00065000 C 01/17/15 65.0 62.90 66.30
ATHN 150117C00070000 C 01/17/15 70.0 58.20 61.10
ATHN 150117C00075000 C 01/17/15 75.0 53.40 55.90
ATHN 150117C00080000 C 01/17/15 80.0 48.40 51.50
ATHN 150117C00085000 C 01/17/15 85.0 43.80 46.30
ATHN 150117C00090000 C 01/17/15 90.0 39.10 41.90
ATHN 150117C00095000 C 01/17/15 95.0 35.70 37.20
ATHN 150117C00100000 C 01/17/15 100.0 32.00 32.80
ATHN 150117C00105000 C 01/17/15 105.0 28.00 28.70
ATHN 150117C00110000 C 01/17/15 110.0 24.10 24.80
ATHN 150117C00115000 C 01/17/15 115.0 20.50 21.20
ATHN 150117C00120000 C 01/17/15 120.0 17.40 18.00
ATHN 150117C00125000 C 01/17/15 125.0 14.50 15.00
ATHN 150117C00130000 C 01/17/15 130.0 12.00 12.40
ATHN 150117C00135000 C 01/17/15 135.0 9.70 10.10
ATHN 150117C00140000 C 01/17/15 140.0 7.80 8.20
ATHN 150117C00145000 C 01/17/15 145.0 6.30 6.60
ATHN 150117C00150000 C 01/17/15 150.0 4.90 5.20
ATHN 150117C00155000 C 01/17/15 155.0 3.80 4.10
ATHN 150117C00160000 C 01/17/15 160.0 2.95 3.20
ATHN 150117C00165000 C 01/17/15 165.0 2.25 2.50
ATHN 150117C00170000 C 01/17/15 170.0 1.70 1.90
ATHN 150117C00175000 C 01/17/15 175.0 1.25 1.45
ATHN 150117C00180000 C 01/17/15 180.0 0.95 1.15
ATHN 150117C00185000 C 01/17/15 185.0 0.70 0.95
ATHN 150117C00190000 C 01/17/15 190.0 0.50 0.75
ATHN 150117C00195000 C 01/17/15 195.0 0.40 0.60
ATHN 150117C00200000 C 01/17/15 200.0 0.25 0.50
ATHN 150117C00210000 C 01/17/15 210.0 0.10 0.35
ATHN 150117C00220000 C 01/17/15 220.0 0.05 0.25
ATHN 150117C00230000 C 01/17/15 230.0 0.00 0.25
ATHN 150117C00240000 C 01/17/15 240.0 0.00 0.35
ATHN 150117C00250000 C 01/17/15 250.0 0.00 0.50
ATHN 150117C00260000 C 01/17/15 260.0 0.00 0.30
ATHN 150117C00270000 C 01/17/15 270.0 0.00 0.25
ATHN 150117C00280000 C 01/17/15 280.0 0.00 0.25
ATHN 150117C00290000 C 01/17/15 290.0 0.00 0.25
ATHN 150117C00300000 C 01/17/15 300.0 0.00 0.25
ATHN 150117P00030000 P 01/17/15 30.0 0.00 0.30
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.50
ATHN 150117P00040000 P 01/17/15 40.0 0.00 0.35
ATHN 150117P00045000 P 01/17/15 45.0 0.00 0.15
ATHN 150117P00050000 P 01/17/15 50.0 0.00 0.50
ATHN 150117P00055000 P 01/17/15 55.0 0.00 0.40
ATHN 150117P00060000 P 01/17/15 60.0 0.00 0.45
ATHN 150117P00065000 P 01/17/15 65.0 0.10 0.30
ATHN 150117P00070000 P 01/17/15 70.0 0.20 0.45
ATHN 150117P00075000 P 01/17/15 75.0 0.35 0.55
ATHN 150117P00080000 P 01/17/15 80.0 0.55 0.75
ATHN 150117P00085000 P 01/17/15 85.0 0.80 1.05
ATHN 150117P00090000 P 01/17/15 90.0 1.15 1.40
ATHN 150117P00095000 P 01/17/15 95.0 1.70 1.90
ATHN 150117P00100000 P 01/17/15 100.0 2.40 2.70
ATHN 150117P00105000 P 01/17/15 105.0 3.30 3.60
ATHN 150117P00110000 P 01/17/15 110.0 4.40 4.70
ATHN 150117P00115000 P 01/17/15 115.0 5.80 6.20
ATHN 150117P00120000 P 01/17/15 120.0 7.60 7.90
ATHN 150117P00125000 P 01/17/15 125.0 9.60 10.00
ATHN 150117P00130000 P 01/17/15 130.0 12.00 12.40
ATHN 150117P00135000 P 01/17/15 135.0 14.80 15.20
ATHN 150117P00140000 P 01/17/15 140.0 18.00 18.30
ATHN 150117P00145000 P 01/17/15 145.0 21.20 21.70
ATHN 150117P00150000 P 01/17/15 150.0 25.10 25.30
ATHN 150117P00155000 P 01/17/15 155.0 28.70 29.40
ATHN 150117P00160000 P 01/17/15 160.0 32.70 33.50
ATHN 150117P00165000 P 01/17/15 165.0 37.00 37.70
ATHN 150117P00170000 P 01/17/15 170.0 41.50 42.20
ATHN 150117P00175000 P 01/17/15 175.0 46.00 46.80
ATHN 150117P00180000 P 01/17/15 180.0 50.30 53.20
ATHN 150117P00185000 P 01/17/15 185.0 55.20 57.90
ATHN 150117P00190000 P 01/17/15 190.0 60.00 62.70
ATHN 150117P00195000 P 01/17/15 195.0 64.80 67.60
ATHN 150117P00200000 P 01/17/15 200.0 69.50 72.50
ATHN 150117P00210000 P 01/17/15 210.0 79.30 82.40
ATHN 150117P00220000 P 01/17/15 220.0 89.30 92.20
ATHN 150117P00230000 P 01/17/15 230.0 99.30 102.20
ATHN 150117P00240000 P 01/17/15 240.0 109.10 112.00
ATHN 150117P00250000 P 01/17/15 250.0 119.10 122.10
ATHN 150117P00260000 P 01/17/15 260.0 129.10 132.10
ATHN 150117P00270000 P 01/17/15 270.0 138.80 142.10
ATHN 150117P00280000 P 01/17/15 280.0 148.90 152.10
ATHN 150117P00290000 P 01/17/15 290.0 159.10 162.10
ATHN 150117P00300000 P 01/17/15 300.0 168.80 172.10
ATHN 150320C00065000 C 03/20/15 65.0 63.30 66.40
ATHN 150320C00070000 C 03/20/15 70.0 58.50 61.40
ATHN 150320C00075000 C 03/20/15 75.0 53.80 57.20
ATHN 150320C00080000 C 03/20/15 80.0 49.10 51.80
ATHN 150320C00085000 C 03/20/15 85.0 44.80 47.40
ATHN 150320C00090000 C 03/20/15 90.0 42.10 42.80
ATHN 150320C00095000 C 03/20/15 95.0 37.80 38.60
ATHN 150320C00100000 C 03/20/15 100.0 33.80 34.60
ATHN 150320C00105000 C 03/20/15 105.0 30.20 30.90
ATHN 150320C00110000 C 03/20/15 110.0 26.50 27.30
ATHN 150320C00115000 C 03/20/15 115.0 23.30 24.00
ATHN 150320C00120000 C 03/20/15 120.0 20.30 20.90
ATHN 150320C00125000 C 03/20/15 125.0 17.60 18.20
ATHN 150320C00130000 C 03/20/15 130.0 15.10 15.60
ATHN 150320C00135000 C 03/20/15 135.0 12.90 13.40
ATHN 150320C00140000 C 03/20/15 140.0 10.90 11.40
ATHN 150320C00145000 C 03/20/15 145.0 9.20 9.60
ATHN 150320C00150000 C 03/20/15 150.0 7.70 8.10
ATHN 150320C00155000 C 03/20/15 155.0 6.40 6.80
ATHN 150320C00160000 C 03/20/15 160.0 5.30 5.70
ATHN 150320C00165000 C 03/20/15 165.0 4.30 4.70
ATHN 150320C00170000 C 03/20/15 170.0 3.50 3.90
ATHN 150320C00175000 C 03/20/15 175.0 2.85 3.30
ATHN 150320C00180000 C 03/20/15 180.0 2.30 2.65
ATHN 150320C00185000 C 03/20/15 185.0 1.85 2.20
ATHN 150320C00190000 C 03/20/15 190.0 1.50 1.80
ATHN 150320C00195000 C 03/20/15 195.0 1.15 1.50
ATHN 150320C00200000 C 03/20/15 200.0 0.90 1.25
ATHN 150320C00210000 C 03/20/15 210.0 0.65 0.90
ATHN 150320P00065000 P 03/20/15 65.0 0.45 0.75
ATHN 150320P00070000 P 03/20/15 70.0 0.70 0.90
ATHN 150320P00075000 P 03/20/15 75.0 0.95 1.15
ATHN 150320P00080000 P 03/20/15 80.0 1.35 1.70
ATHN 150320P00085000 P 03/20/15 85.0 1.85 2.15
ATHN 150320P00090000 P 03/20/15 90.0 2.45 2.80
ATHN 150320P00095000 P 03/20/15 95.0 3.30 3.70
ATHN 150320P00100000 P 03/20/15 100.0 4.30 4.70
ATHN 150320P00105000 P 03/20/15 105.0 5.50 5.90
ATHN 150320P00110000 P 03/20/15 110.0 6.80 7.30
ATHN 150320P00115000 P 03/20/15 115.0 8.60 9.00
ATHN 150320P00120000 P 03/20/15 120.0 10.60 11.00
ATHN 150320P00125000 P 03/20/15 125.0 12.80 13.20
ATHN 150320P00130000 P 03/20/15 130.0 15.20 15.70
ATHN 150320P00135000 P 03/20/15 135.0 18.00 18.50
ATHN 150320P00140000 P 03/20/15 140.0 21.00 21.50
ATHN 150320P00145000 P 03/20/15 145.0 24.20 24.70
ATHN 150320P00150000 P 03/20/15 150.0 27.70 28.40
ATHN 150320P00155000 P 03/20/15 155.0 31.40 32.00
ATHN 150320P00160000 P 03/20/15 160.0 35.20 35.80
ATHN 150320P00165000 P 03/20/15 165.0 39.20 39.90
ATHN 150320P00170000 P 03/20/15 170.0 43.40 44.10
ATHN 150320P00175000 P 03/20/15 175.0 47.70 48.50
ATHN 150320P00180000 P 03/20/15 180.0 52.20 53.00
ATHN 150320P00185000 P 03/20/15 185.0 56.70 57.40
ATHN 150320P00190000 P 03/20/15 190.0 61.20 62.00
ATHN 150320P00195000 P 03/20/15 195.0 65.90 68.60
ATHN 150320P00200000 P 03/20/15 200.0 70.40 73.40
ATHN 150320P00210000 P 03/20/15 210.0 79.90 83.00
ATHN 160115C00050000 C 01/15/16 50.0 78.50 81.80
ATHN 160115C00055000 C 01/15/16 55.0 74.00 77.00
ATHN 160115C00060000 C 01/15/16 60.0 69.50 72.50
ATHN 160115C00065000 C 01/15/16 65.0 65.10 68.20
ATHN 160115C00070000 C 01/15/16 70.0 60.60 63.90
ATHN 160115C00075000 C 01/15/16 75.0 58.50 59.60
ATHN 160115C00080000 C 01/15/16 80.0 54.50 55.60
ATHN 160115C00085000 C 01/15/16 85.0 50.70 51.80
ATHN 160115C00090000 C 01/15/16 90.0 47.20 48.30
ATHN 160115C00095000 C 01/15/16 95.0 43.70 44.60
ATHN 160115C00100000 C 01/15/16 100.0 40.40 41.60
ATHN 160115C00105000 C 01/15/16 105.0 37.40 38.50
ATHN 160115C00110000 C 01/15/16 110.0 34.50 35.60
ATHN 160115C00115000 C 01/15/16 115.0 31.80 32.90
ATHN 160115C00120000 C 01/15/16 120.0 29.30 30.00
ATHN 160115C00125000 C 01/15/16 125.0 27.00 27.60
ATHN 160115C00130000 C 01/15/16 130.0 24.70 25.50
ATHN 160115C00135000 C 01/15/16 135.0 22.60 23.40
ATHN 160115C00140000 C 01/15/16 140.0 20.60 21.50
ATHN 160115C00145000 C 01/15/16 145.0 18.80 19.70
ATHN 160115C00150000 C 01/15/16 150.0 17.10 17.90
ATHN 160115C00155000 C 01/15/16 155.0 15.50 16.40
ATHN 160115C00160000 C 01/15/16 160.0 14.10 15.10
ATHN 160115C00165000 C 01/15/16 165.0 12.80 13.80
ATHN 160115C00170000 C 01/15/16 170.0 11.60 12.60
ATHN 160115C00175000 C 01/15/16 175.0 10.50 11.20
ATHN 160115C00180000 C 01/15/16 180.0 9.50 10.20
ATHN 160115C00185000 C 01/15/16 185.0 8.60 9.50
ATHN 160115C00190000 C 01/15/16 190.0 7.70 8.60
ATHN 160115C00195000 C 01/15/16 195.0 7.00 7.70
ATHN 160115C00200000 C 01/15/16 200.0 6.30 7.20
ATHN 160115C00210000 C 01/15/16 210.0 5.20 5.90
ATHN 160115C00220000 C 01/15/16 220.0 4.20 4.90
ATHN 160115C00230000 C 01/15/16 230.0 3.50 4.00
ATHN 160115C00240000 C 01/15/16 240.0 2.80 3.30
ATHN 160115C00250000 C 01/15/16 250.0 2.35 2.85
ATHN 160115C00260000 C 01/15/16 260.0 1.85 2.35
ATHN 160115C00270000 C 01/15/16 270.0 1.45 2.05
ATHN 160115C00280000 C 01/15/16 280.0 1.25 1.70
ATHN 160115C00290000 C 01/15/16 290.0 0.95 1.50
ATHN 160115C00300000 C 01/15/16 300.0 0.70 1.30
ATHN 160115P00050000 P 01/15/16 50.0 1.00 1.55
ATHN 160115P00055000 P 01/15/16 55.0 1.40 1.95
ATHN 160115P00060000 P 01/15/16 60.0 1.95 2.40
ATHN 160115P00065000 P 01/15/16 65.0 2.60 3.00
ATHN 160115P00070000 P 01/15/16 70.0 3.30 3.80
ATHN 160115P00075000 P 01/15/16 75.0 4.20 4.70
ATHN 160115P00080000 P 01/15/16 80.0 5.30 5.80
ATHN 160115P00085000 P 01/15/16 85.0 6.50 7.10
ATHN 160115P00090000 P 01/15/16 90.0 7.90 8.50
ATHN 160115P00095000 P 01/15/16 95.0 9.50 10.20
ATHN 160115P00100000 P 01/15/16 100.0 11.20 11.90
ATHN 160115P00105000 P 01/15/16 105.0 13.10 13.80
ATHN 160115P00110000 P 01/15/16 110.0 15.10 15.90
ATHN 160115P00115000 P 01/15/16 115.0 17.30 18.10
ATHN 160115P00120000 P 01/15/16 120.0 19.70 20.60
ATHN 160115P00125000 P 01/15/16 125.0 22.40 23.20
ATHN 160115P00130000 P 01/15/16 130.0 25.00 26.00
ATHN 160115P00135000 P 01/15/16 135.0 27.90 28.80
ATHN 160115P00140000 P 01/15/16 140.0 30.90 31.80
ATHN 160115P00145000 P 01/15/16 145.0 34.00 35.00
ATHN 160115P00150000 P 01/15/16 150.0 37.20 38.30
ATHN 160115P00155000 P 01/15/16 155.0 40.50 41.60
ATHN 160115P00160000 P 01/15/16 160.0 44.20 45.10
ATHN 160115P00165000 P 01/15/16 165.0 48.00 48.80
ATHN 160115P00170000 P 01/15/16 170.0 51.70 52.60
ATHN 160115P00175000 P 01/15/16 175.0 55.60 56.50
ATHN 160115P00180000 P 01/15/16 180.0 59.50 60.50
ATHN 160115P00185000 P 01/15/16 185.0 63.40 64.50
ATHN 160115P00190000 P 01/15/16 190.0 67.50 68.70
ATHN 160115P00195000 P 01/15/16 195.0 72.00 72.90
ATHN 160115P00200000 P 01/15/16 200.0 75.90 77.20
ATHN 160115P00210000 P 01/15/16 210.0 85.00 85.90
ATHN 160115P00220000 P 01/15/16 220.0 94.00 94.90
ATHN 160115P00230000 P 01/15/16 230.0 103.10 104.00
ATHN 160115P00240000 P 01/15/16 240.0 112.30 113.40
ATHN 160115P00250000 P 01/15/16 250.0 121.70 122.90
ATHN 160115P00260000 P 01/15/16 260.0 131.10 134.00
ATHN 160115P00270000 P 01/15/16 270.0 140.70 143.70
ATHN 160115P00280000 P 01/15/16 280.0 150.20 153.30
ATHN 160115P00290000 P 01/15/16 290.0 159.90 163.10
ATHN 160115P00300000 P 01/15/16 300.0 169.80 172.90

OPRA data is delayed 15 minutes.