Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-10)Premium Content

Athenahealth Inc (ATHN)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 160902C00095000 C 09/02/16 95.0 24.70 28.40
ATHN 160902C00100000 C 09/02/16 100.0 19.90 23.70
ATHN 160902C00105000 C 09/02/16 105.0 14.90 18.20
ATHN 160902C00106000 C 09/02/16 106.0 13.90 17.10
ATHN 160902C00107000 C 09/02/16 107.0 13.10 16.70
ATHN 160902C00108000 C 09/02/16 108.0 12.10 15.90
ATHN 160902C00109000 C 09/02/16 109.0 11.00 14.80
ATHN 160902C00110000 C 09/02/16 110.0 11.50 13.10
ATHN 160902C00111000 C 09/02/16 111.0 9.00 12.70
ATHN 160902C00112000 C 09/02/16 112.0 8.00 11.80
ATHN 160902C00113000 C 09/02/16 113.0 7.00 10.90
ATHN 160902C00114000 C 09/02/16 114.0 6.20 9.40
ATHN 160902C00115000 C 09/02/16 115.0 5.60 8.40
ATHN 160902C00116000 C 09/02/16 116.0 5.00 7.40
ATHN 160902C00117000 C 09/02/16 117.0 4.20 6.10
ATHN 160902C00118000 C 09/02/16 118.0 3.90 5.10
ATHN 160902C00119000 C 09/02/16 119.0 1.80 4.40
ATHN 160902C00120000 C 09/02/16 120.0 2.90 3.50
ATHN 160902C00121000 C 09/02/16 121.0 1.70 2.85
ATHN 160902C00122000 C 09/02/16 122.0 1.75 2.15
ATHN 160902C00123000 C 09/02/16 123.0 1.10 1.85
ATHN 160902C00124000 C 09/02/16 124.0 0.70 2.50
ATHN 160902C00125000 C 09/02/16 125.0 0.45 1.50
ATHN 160902C00126000 C 09/02/16 126.0 0.35 0.60
ATHN 160902C00127000 C 09/02/16 127.0 0.10 0.70
ATHN 160902C00128000 C 09/02/16 128.0 0.05 0.75
ATHN 160902C00129000 C 09/02/16 129.0 0.00 0.55
ATHN 160902C00130000 C 09/02/16 130.0 0.00 1.15
ATHN 160902C00131000 C 09/02/16 131.0 0.00 0.80
ATHN 160902C00132000 C 09/02/16 132.0 0.00 1.35
ATHN 160902C00133000 C 09/02/16 133.0 0.00 0.60
ATHN 160902C00134000 C 09/02/16 134.0 0.00 0.50
ATHN 160902C00135000 C 09/02/16 135.0 0.00 1.35
ATHN 160902C00136000 C 09/02/16 136.0 0.00 1.35
ATHN 160902C00137000 C 09/02/16 137.0 0.00 1.35
ATHN 160902C00138000 C 09/02/16 138.0 0.00 1.35
ATHN 160902C00139000 C 09/02/16 139.0 0.00 1.35
ATHN 160902C00140000 C 09/02/16 140.0 0.00 1.35
ATHN 160902C00141000 C 09/02/16 141.0 0.00 1.35
ATHN 160902C00142000 C 09/02/16 142.0 0.00 1.35
ATHN 160902C00143000 C 09/02/16 143.0 0.00 1.35
ATHN 160902C00144000 C 09/02/16 144.0 0.00 1.35
ATHN 160902C00145000 C 09/02/16 145.0 0.00 1.35
ATHN 160902C00146000 C 09/02/16 146.0 0.00 1.35
ATHN 160902C00147000 C 09/02/16 147.0 0.00 1.35
ATHN 160902C00148000 C 09/02/16 148.0 0.00 1.35
ATHN 160902C00149000 C 09/02/16 149.0 0.00 1.35
ATHN 160902C00150000 C 09/02/16 150.0 0.00 1.35
ATHN 160902C00152500 C 09/02/16 152.5 0.00 1.35
ATHN 160902C00155000 C 09/02/16 155.0 0.00 1.35
ATHN 160902C00157500 C 09/02/16 157.5 0.00 1.30
ATHN 160902C00160000 C 09/02/16 160.0 0.00 1.30
ATHN 160902C00165000 C 09/02/16 165.0 0.00 1.35
ATHN 160902C00170000 C 09/02/16 170.0 0.00 1.50
ATHN 160902C00175000 C 09/02/16 175.0 0.00 2.15
ATHN 160902C00180000 C 09/02/16 180.0 0.00 2.15
ATHN 160902P00095000 P 09/02/16 95.0 0.00 0.20
ATHN 160902P00100000 P 09/02/16 100.0 0.00 1.40
ATHN 160902P00105000 P 09/02/16 105.0 0.00 0.45
ATHN 160902P00106000 P 09/02/16 106.0 0.00 1.30
ATHN 160902P00107000 P 09/02/16 107.0 0.00 1.60
ATHN 160902P00108000 P 09/02/16 108.0 0.00 1.65
ATHN 160902P00109000 P 09/02/16 109.0 0.00 1.70
ATHN 160902P00110000 P 09/02/16 110.0 0.05 0.20
ATHN 160902P00111000 P 09/02/16 111.0 0.05 1.75
ATHN 160902P00112000 P 09/02/16 112.0 0.10 1.80
ATHN 160902P00113000 P 09/02/16 113.0 0.10 1.80
ATHN 160902P00114000 P 09/02/16 114.0 0.10 0.45
ATHN 160902P00115000 P 09/02/16 115.0 0.15 1.90
ATHN 160902P00116000 P 09/02/16 116.0 0.15 1.95
ATHN 160902P00117000 P 09/02/16 117.0 0.15 1.95
ATHN 160902P00118000 P 09/02/16 118.0 0.45 1.00
ATHN 160902P00119000 P 09/02/16 119.0 0.65 1.05
ATHN 160902P00120000 P 09/02/16 120.0 0.85 1.20
ATHN 160902P00121000 P 09/02/16 121.0 1.05 1.45
ATHN 160902P00122000 P 09/02/16 122.0 1.50 2.15
ATHN 160902P00123000 P 09/02/16 123.0 1.95 4.00
ATHN 160902P00124000 P 09/02/16 124.0 2.60 4.00
ATHN 160902P00125000 P 09/02/16 125.0 3.00 5.10
ATHN 160902P00126000 P 09/02/16 126.0 3.90 5.80
ATHN 160902P00127000 P 09/02/16 127.0 4.50 6.60
ATHN 160902P00128000 P 09/02/16 128.0 5.40 7.50
ATHN 160902P00129000 P 09/02/16 129.0 6.40 8.50
ATHN 160902P00130000 P 09/02/16 130.0 7.10 10.30
ATHN 160902P00131000 P 09/02/16 131.0 8.30 11.40
ATHN 160902P00132000 P 09/02/16 132.0 8.40 12.40
ATHN 160902P00133000 P 09/02/16 133.0 9.30 13.40
ATHN 160902P00134000 P 09/02/16 134.0 10.40 14.30
ATHN 160902P00135000 P 09/02/16 135.0 11.00 15.00
ATHN 160902P00136000 P 09/02/16 136.0 12.40 16.20
ATHN 160902P00137000 P 09/02/16 137.0 12.60 17.00
ATHN 160902P00138000 P 09/02/16 138.0 14.20 18.30
ATHN 160902P00139000 P 09/02/16 139.0 15.20 19.10
ATHN 160902P00140000 P 09/02/16 140.0 16.00 20.30
ATHN 160902P00141000 P 09/02/16 141.0 17.20 21.50
ATHN 160902P00142000 P 09/02/16 142.0 18.00 22.30
ATHN 160902P00143000 P 09/02/16 143.0 19.00 23.30
ATHN 160902P00144000 P 09/02/16 144.0 20.00 24.30
ATHN 160902P00145000 P 09/02/16 145.0 21.00 25.30
ATHN 160902P00146000 P 09/02/16 146.0 22.00 26.30
ATHN 160902P00147000 P 09/02/16 147.0 23.00 27.50
ATHN 160902P00148000 P 09/02/16 148.0 24.00 28.50
ATHN 160902P00149000 P 09/02/16 149.0 25.20 29.20
ATHN 160902P00150000 P 09/02/16 150.0 25.90 30.20
ATHN 160902P00152500 P 09/02/16 152.5 28.40 32.80
ATHN 160902P00155000 P 09/02/16 155.0 31.00 35.20
ATHN 160902P00157500 P 09/02/16 157.5 33.50 37.70
ATHN 160902P00160000 P 09/02/16 160.0 36.00 40.50
ATHN 160902P00165000 P 09/02/16 165.0 41.40 45.20
ATHN 160902P00170000 P 09/02/16 170.0 46.30 50.20
ATHN 160902P00175000 P 09/02/16 175.0 51.20 55.20
ATHN 160902P00180000 P 09/02/16 180.0 56.20 60.20
ATHN 160909C00100000 C 09/09/16 100.0 20.20 24.40
ATHN 160909C00105000 C 09/09/16 105.0 15.00 19.30
ATHN 160909C00110000 C 09/09/16 110.0 10.00 13.90
ATHN 160909C00111000 C 09/09/16 111.0 9.20 12.30
ATHN 160909C00112000 C 09/09/16 112.0 8.20 11.30
ATHN 160909C00113000 C 09/09/16 113.0 7.90 10.70
ATHN 160909C00114000 C 09/09/16 114.0 6.70 9.70
ATHN 160909C00115000 C 09/09/16 115.0 5.90 8.90
ATHN 160909C00116000 C 09/09/16 116.0 5.10 8.30
ATHN 160909C00117000 C 09/09/16 117.0 5.10 7.40
ATHN 160909C00118000 C 09/09/16 118.0 5.00 6.80
ATHN 160909C00119000 C 09/09/16 119.0 4.20 5.20
ATHN 160909C00120000 C 09/09/16 120.0 3.50 4.20
ATHN 160909C00121000 C 09/09/16 121.0 2.85 3.50
ATHN 160909C00122000 C 09/09/16 122.0 2.40 2.85
ATHN 160909C00123000 C 09/09/16 123.0 1.75 2.65
ATHN 160909C00124000 C 09/09/16 124.0 1.15 3.60
ATHN 160909C00125000 C 09/09/16 125.0 0.85 3.40
ATHN 160909C00126000 C 09/09/16 126.0 0.80 1.50
ATHN 160909C00127000 C 09/09/16 127.0 0.45 2.70
ATHN 160909C00128000 C 09/09/16 128.0 0.00 1.00
ATHN 160909C00129000 C 09/09/16 129.0 0.00 1.65
ATHN 160909C00130000 C 09/09/16 130.0 0.00 0.80
ATHN 160909C00131000 C 09/09/16 131.0 0.00 1.90
ATHN 160909C00132000 C 09/09/16 132.0 0.00 2.50
ATHN 160909C00133000 C 09/09/16 133.0 0.00 0.95
ATHN 160909C00134000 C 09/09/16 134.0 0.00 2.35
ATHN 160909C00135000 C 09/09/16 135.0 0.00 0.80
ATHN 160909C00136000 C 09/09/16 136.0 0.00 1.95
ATHN 160909C00137000 C 09/09/16 137.0 0.00 1.35
ATHN 160909C00138000 C 09/09/16 138.0 0.00 2.20
ATHN 160909C00139000 C 09/09/16 139.0 0.00 1.90
ATHN 160909C00140000 C 09/09/16 140.0 0.00 1.90
ATHN 160909C00141000 C 09/09/16 141.0 0.00 2.15
ATHN 160909C00142000 C 09/09/16 142.0 0.00 2.15
ATHN 160909C00143000 C 09/09/16 143.0 0.00 2.15
ATHN 160909C00145000 C 09/09/16 145.0 0.00 2.15
ATHN 160909C00150000 C 09/09/16 150.0 0.00 2.15
ATHN 160909C00155000 C 09/09/16 155.0 0.00 2.15
ATHN 160909P00100000 P 09/09/16 100.0 0.00 2.15
ATHN 160909P00105000 P 09/09/16 105.0 0.00 2.10
ATHN 160909P00110000 P 09/09/16 110.0 0.00 1.05
ATHN 160909P00111000 P 09/09/16 111.0 0.00 2.30
ATHN 160909P00112000 P 09/09/16 112.0 0.00 2.30
ATHN 160909P00113000 P 09/09/16 113.0 0.00 1.70
ATHN 160909P00114000 P 09/09/16 114.0 0.30 1.05
ATHN 160909P00115000 P 09/09/16 115.0 0.35 2.65
ATHN 160909P00116000 P 09/09/16 116.0 0.45 1.55
ATHN 160909P00117000 P 09/09/16 117.0 0.70 2.80
ATHN 160909P00118000 P 09/09/16 118.0 0.75 2.95
ATHN 160909P00119000 P 09/09/16 119.0 1.10 1.65
ATHN 160909P00120000 P 09/09/16 120.0 1.35 1.95
ATHN 160909P00121000 P 09/09/16 121.0 1.70 2.30
ATHN 160909P00122000 P 09/09/16 122.0 2.15 2.60
ATHN 160909P00123000 P 09/09/16 123.0 2.75 3.30
ATHN 160909P00124000 P 09/09/16 124.0 3.20 5.10
ATHN 160909P00125000 P 09/09/16 125.0 3.90 5.00
ATHN 160909P00126000 P 09/09/16 126.0 4.00 6.40
ATHN 160909P00127000 P 09/09/16 127.0 4.50 7.30
ATHN 160909P00128000 P 09/09/16 128.0 5.70 8.40
ATHN 160909P00129000 P 09/09/16 129.0 6.30 9.70
ATHN 160909P00130000 P 09/09/16 130.0 6.50 10.10
ATHN 160909P00131000 P 09/09/16 131.0 7.60 11.10
ATHN 160909P00132000 P 09/09/16 132.0 8.80 12.20
ATHN 160909P00133000 P 09/09/16 133.0 9.50 13.30
ATHN 160909P00134000 P 09/09/16 134.0 10.80 14.20
ATHN 160909P00135000 P 09/09/16 135.0 11.40 15.10
ATHN 160909P00136000 P 09/09/16 136.0 12.20 16.10
ATHN 160909P00137000 P 09/09/16 137.0 13.50 17.00
ATHN 160909P00138000 P 09/09/16 138.0 14.60 18.20
ATHN 160909P00139000 P 09/09/16 139.0 15.50 19.40
ATHN 160909P00140000 P 09/09/16 140.0 16.60 20.30
ATHN 160909P00141000 P 09/09/16 141.0 17.30 21.10
ATHN 160909P00142000 P 09/09/16 142.0 18.50 22.30
ATHN 160909P00143000 P 09/09/16 143.0 19.30 23.10
ATHN 160909P00145000 P 09/09/16 145.0 21.20 25.50
ATHN 160909P00150000 P 09/09/16 150.0 26.20 30.50
ATHN 160909P00155000 P 09/09/16 155.0 31.20 35.50
ATHN 160916C00060000 C 09/16/16 60.0 59.80 63.80
ATHN 160916C00065000 C 09/16/16 65.0 54.80 59.00
ATHN 160916C00070000 C 09/16/16 70.0 49.90 54.00
ATHN 160916C00075000 C 09/16/16 75.0 44.90 49.00
ATHN 160916C00080000 C 09/16/16 80.0 39.90 44.00
ATHN 160916C00085000 C 09/16/16 85.0 34.90 38.90
ATHN 160916C00090000 C 09/16/16 90.0 29.90 33.50
ATHN 160916C00095000 C 09/16/16 95.0 25.00 28.60
ATHN 160916C00100000 C 09/16/16 100.0 20.10 23.80
ATHN 160916C00105000 C 09/16/16 105.0 15.50 18.10
ATHN 160916C00106000 C 09/16/16 106.0 14.50 17.20
ATHN 160916C00107000 C 09/16/16 107.0 13.60 16.30
ATHN 160916C00108000 C 09/16/16 108.0 12.50 14.90
ATHN 160916C00109000 C 09/16/16 109.0 11.80 15.20
ATHN 160916C00110000 C 09/16/16 110.0 10.80 13.30
ATHN 160916C00111000 C 09/16/16 111.0 10.00 12.00
ATHN 160916C00112000 C 09/16/16 112.0 9.20 11.10
ATHN 160916C00113000 C 09/16/16 113.0 8.10 10.50
ATHN 160916C00114000 C 09/16/16 114.0 7.40 9.40
ATHN 160916C00115000 C 09/16/16 115.0 7.90 8.50
ATHN 160916C00116000 C 09/16/16 116.0 6.30 7.80
ATHN 160916C00117000 C 09/16/16 117.0 5.70 6.90
ATHN 160916C00118000 C 09/16/16 118.0 5.20 6.20
ATHN 160916C00119000 C 09/16/16 119.0 4.40 5.30
ATHN 160916C00120000 C 09/16/16 120.0 3.80 4.70
ATHN 160916C00121000 C 09/16/16 121.0 3.20 3.90
ATHN 160916C00122000 C 09/16/16 122.0 2.40 3.30
ATHN 160916C00123000 C 09/16/16 123.0 2.15 2.75
ATHN 160916C00124000 C 09/16/16 124.0 1.75 2.45
ATHN 160916C00125000 C 09/16/16 125.0 1.70 2.10
ATHN 160916C00126000 C 09/16/16 126.0 1.15 1.60
ATHN 160916C00127000 C 09/16/16 127.0 0.80 1.45
ATHN 160916C00128000 C 09/16/16 128.0 0.70 1.00
ATHN 160916C00129000 C 09/16/16 129.0 0.50 1.10
ATHN 160916C00130000 C 09/16/16 130.0 0.40 0.80
ATHN 160916C00131000 C 09/16/16 131.0 0.30 1.00
ATHN 160916C00132000 C 09/16/16 132.0 0.20 0.85
ATHN 160916C00133000 C 09/16/16 133.0 0.10 1.80
ATHN 160916C00134000 C 09/16/16 134.0 0.05 1.70
ATHN 160916C00135000 C 09/16/16 135.0 0.05 1.00
ATHN 160916C00136000 C 09/16/16 136.0 0.05 1.05
ATHN 160916C00137000 C 09/16/16 137.0 0.00 1.50
ATHN 160916C00138000 C 09/16/16 138.0 0.00 0.70
ATHN 160916C00139000 C 09/16/16 139.0 0.00 0.70
ATHN 160916C00140000 C 09/16/16 140.0 0.00 0.50
ATHN 160916C00141000 C 09/16/16 141.0 0.00 0.50
ATHN 160916C00142000 C 09/16/16 142.0 0.00 0.50
ATHN 160916C00143000 C 09/16/16 143.0 0.00 0.50
ATHN 160916C00144000 C 09/16/16 144.0 0.00 0.50
ATHN 160916C00145000 C 09/16/16 145.0 0.00 0.25
ATHN 160916C00146000 C 09/16/16 146.0 0.00 0.55
ATHN 160916C00147000 C 09/16/16 147.0 0.00 0.55
ATHN 160916C00148000 C 09/16/16 148.0 0.00 0.55
ATHN 160916C00149000 C 09/16/16 149.0 0.00 0.50
ATHN 160916C00150000 C 09/16/16 150.0 0.00 1.10
ATHN 160916C00152500 C 09/16/16 152.5 0.00 0.55
ATHN 160916C00155000 C 09/16/16 155.0 0.00 2.15
ATHN 160916C00157500 C 09/16/16 157.5 0.00 0.50
ATHN 160916C00160000 C 09/16/16 160.0 0.00 0.50
ATHN 160916C00165000 C 09/16/16 165.0 0.00 0.50
ATHN 160916C00170000 C 09/16/16 170.0 0.00 0.50
ATHN 160916C00175000 C 09/16/16 175.0 0.00 0.50
ATHN 160916C00180000 C 09/16/16 180.0 0.00 1.25
ATHN 160916C00185000 C 09/16/16 185.0 0.00 1.30
ATHN 160916C00190000 C 09/16/16 190.0 0.00 0.50
ATHN 160916C00195000 C 09/16/16 195.0 0.00 0.50
ATHN 160916C00200000 C 09/16/16 200.0 0.00 1.25
ATHN 160916C00210000 C 09/16/16 210.0 0.00 0.50
ATHN 160916C00220000 C 09/16/16 220.0 0.00 2.15
ATHN 160916P00060000 P 09/16/16 60.0 0.00 0.10
ATHN 160916P00065000 P 09/16/16 65.0 0.00 2.15
ATHN 160916P00070000 P 09/16/16 70.0 0.00 2.15
ATHN 160916P00075000 P 09/16/16 75.0 0.00 2.15
ATHN 160916P00080000 P 09/16/16 80.0 0.00 2.15
ATHN 160916P00085000 P 09/16/16 85.0 0.00 1.35
ATHN 160916P00090000 P 09/16/16 90.0 0.00 1.30
ATHN 160916P00095000 P 09/16/16 95.0 0.00 2.15
ATHN 160916P00100000 P 09/16/16 100.0 0.00 1.35
ATHN 160916P00105000 P 09/16/16 105.0 0.05 0.40
ATHN 160916P00106000 P 09/16/16 106.0 0.05 0.75
ATHN 160916P00107000 P 09/16/16 107.0 0.05 0.75
ATHN 160916P00108000 P 09/16/16 108.0 0.10 1.55
ATHN 160916P00109000 P 09/16/16 109.0 0.10 1.55
ATHN 160916P00110000 P 09/16/16 110.0 0.15 1.65
ATHN 160916P00111000 P 09/16/16 111.0 0.15 0.95
ATHN 160916P00112000 P 09/16/16 112.0 0.25 1.05
ATHN 160916P00113000 P 09/16/16 113.0 0.55 1.15
ATHN 160916P00114000 P 09/16/16 114.0 0.65 1.25
ATHN 160916P00115000 P 09/16/16 115.0 0.80 1.30
ATHN 160916P00116000 P 09/16/16 116.0 1.05 1.40
ATHN 160916P00117000 P 09/16/16 117.0 1.25 1.55
ATHN 160916P00118000 P 09/16/16 118.0 1.45 1.90
ATHN 160916P00119000 P 09/16/16 119.0 1.65 2.10
ATHN 160916P00120000 P 09/16/16 120.0 2.10 2.40
ATHN 160916P00121000 P 09/16/16 121.0 2.45 2.80
ATHN 160916P00122000 P 09/16/16 122.0 2.85 3.30
ATHN 160916P00123000 P 09/16/16 123.0 3.00 3.80
ATHN 160916P00124000 P 09/16/16 124.0 3.60 4.40
ATHN 160916P00125000 P 09/16/16 125.0 4.40 4.90
ATHN 160916P00126000 P 09/16/16 126.0 5.00 5.60
ATHN 160916P00127000 P 09/16/16 127.0 5.80 6.40
ATHN 160916P00128000 P 09/16/16 128.0 6.00 8.20
ATHN 160916P00129000 P 09/16/16 129.0 7.00 8.50
ATHN 160916P00130000 P 09/16/16 130.0 8.00 10.20
ATHN 160916P00131000 P 09/16/16 131.0 8.70 11.00
ATHN 160916P00132000 P 09/16/16 132.0 9.50 12.00
ATHN 160916P00133000 P 09/16/16 133.0 10.50 12.90
ATHN 160916P00134000 P 09/16/16 134.0 11.40 13.90
ATHN 160916P00135000 P 09/16/16 135.0 12.20 14.90
ATHN 160916P00136000 P 09/16/16 136.0 13.20 15.70
ATHN 160916P00137000 P 09/16/16 137.0 14.20 16.90
ATHN 160916P00138000 P 09/16/16 138.0 14.90 17.60
ATHN 160916P00139000 P 09/16/16 139.0 15.60 18.80
ATHN 160916P00140000 P 09/16/16 140.0 16.50 19.70
ATHN 160916P00141000 P 09/16/16 141.0 18.40 20.60
ATHN 160916P00142000 P 09/16/16 142.0 19.30 21.60
ATHN 160916P00143000 P 09/16/16 143.0 20.50 22.90
ATHN 160916P00144000 P 09/16/16 144.0 21.30 23.70
ATHN 160916P00145000 P 09/16/16 145.0 21.30 24.60
ATHN 160916P00146000 P 09/16/16 146.0 22.30 26.40
ATHN 160916P00147000 P 09/16/16 147.0 23.30 27.40
ATHN 160916P00148000 P 09/16/16 148.0 24.10 28.00
ATHN 160916P00149000 P 09/16/16 149.0 25.90 29.20
ATHN 160916P00150000 P 09/16/16 150.0 26.00 29.80
ATHN 160916P00152500 P 09/16/16 152.5 28.50 32.20
ATHN 160916P00155000 P 09/16/16 155.0 30.90 34.70
ATHN 160916P00157500 P 09/16/16 157.5 33.40 37.20
ATHN 160916P00160000 P 09/16/16 160.0 36.00 39.70
ATHN 160916P00165000 P 09/16/16 165.0 41.20 45.30
ATHN 160916P00170000 P 09/16/16 170.0 46.20 50.20
ATHN 160916P00175000 P 09/16/16 175.0 51.20 55.10
ATHN 160916P00180000 P 09/16/16 180.0 56.20 60.20
ATHN 160916P00185000 P 09/16/16 185.0 61.20 65.10
ATHN 160916P00190000 P 09/16/16 190.0 66.20 70.20
ATHN 160916P00195000 P 09/16/16 195.0 71.20 75.10
ATHN 160916P00200000 P 09/16/16 200.0 76.20 80.10
ATHN 160916P00210000 P 09/16/16 210.0 86.20 90.20
ATHN 160916P00220000 P 09/16/16 220.0 96.20 100.20
ATHN 160923C00095000 C 09/23/16 95.0 25.20 28.50
ATHN 160923C00100000 C 09/23/16 100.0 20.30 23.70
ATHN 160923C00105000 C 09/23/16 105.0 15.50 18.40
ATHN 160923C00110000 C 09/23/16 110.0 10.80 13.80
ATHN 160923C00111000 C 09/23/16 111.0 10.20 13.00
ATHN 160923C00112000 C 09/23/16 112.0 9.20 12.20
ATHN 160923C00113000 C 09/23/16 113.0 8.30 11.20
ATHN 160923C00114000 C 09/23/16 114.0 7.50 10.30
ATHN 160923C00115000 C 09/23/16 115.0 7.10 9.50
ATHN 160923C00116000 C 09/23/16 116.0 6.90 8.20
ATHN 160923C00117000 C 09/23/16 117.0 6.60 8.20
ATHN 160923C00118000 C 09/23/16 118.0 5.90 6.50
ATHN 160923C00119000 C 09/23/16 119.0 5.20 5.80
ATHN 160923C00120000 C 09/23/16 120.0 4.60 5.20
ATHN 160923C00121000 C 09/23/16 121.0 3.90 4.60
ATHN 160923C00122000 C 09/23/16 122.0 3.40 3.90
ATHN 160923C00123000 C 09/23/16 123.0 2.40 3.40
ATHN 160923C00124000 C 09/23/16 124.0 2.05 2.90
ATHN 160923C00125000 C 09/23/16 125.0 2.10 2.70
ATHN 160923C00126000 C 09/23/16 126.0 1.75 2.20
ATHN 160923C00127000 C 09/23/16 127.0 1.05 2.10
ATHN 160923C00128000 C 09/23/16 128.0 1.20 1.70
ATHN 160923C00129000 C 09/23/16 129.0 0.70 1.65
ATHN 160923C00130000 C 09/23/16 130.0 0.55 1.65
ATHN 160923C00131000 C 09/23/16 131.0 0.30 1.70
ATHN 160923C00132000 C 09/23/16 132.0 0.00 1.70
ATHN 160923C00133000 C 09/23/16 133.0 0.00 1.75
ATHN 160923C00134000 C 09/23/16 134.0 0.00 2.55
ATHN 160923C00135000 C 09/23/16 135.0 0.00 1.00
ATHN 160923C00136000 C 09/23/16 136.0 0.00 0.90
ATHN 160923C00137000 C 09/23/16 137.0 0.00 1.35
ATHN 160923C00138000 C 09/23/16 138.0 0.00 0.70
ATHN 160923C00139000 C 09/23/16 139.0 0.00 0.70
ATHN 160923C00140000 C 09/23/16 140.0 0.00 2.20
ATHN 160923C00145000 C 09/23/16 145.0 0.00 0.50
ATHN 160923C00150000 C 09/23/16 150.0 0.00 2.15
ATHN 160923P00095000 P 09/23/16 95.0 0.00 2.15
ATHN 160923P00100000 P 09/23/16 100.0 0.00 2.15
ATHN 160923P00105000 P 09/23/16 105.0 0.00 2.30
ATHN 160923P00110000 P 09/23/16 110.0 0.00 2.60
ATHN 160923P00111000 P 09/23/16 111.0 0.00 2.70
ATHN 160923P00112000 P 09/23/16 112.0 0.40 2.80
ATHN 160923P00113000 P 09/23/16 113.0 0.65 2.90
ATHN 160923P00114000 P 09/23/16 114.0 0.95 1.70
ATHN 160923P00115000 P 09/23/16 115.0 1.25 1.75
ATHN 160923P00116000 P 09/23/16 116.0 1.30 1.95
ATHN 160923P00117000 P 09/23/16 117.0 1.60 2.25
ATHN 160923P00118000 P 09/23/16 118.0 1.90 2.50
ATHN 160923P00119000 P 09/23/16 119.0 2.10 2.85
ATHN 160923P00120000 P 09/23/16 120.0 2.45 3.20
ATHN 160923P00121000 P 09/23/16 121.0 2.75 3.60
ATHN 160923P00122000 P 09/23/16 122.0 3.30 3.90
ATHN 160923P00123000 P 09/23/16 123.0 3.80 4.60
ATHN 160923P00124000 P 09/23/16 124.0 4.20 5.10
ATHN 160923P00125000 P 09/23/16 125.0 4.70 5.70
ATHN 160923P00126000 P 09/23/16 126.0 5.30 7.20
ATHN 160923P00127000 P 09/23/16 127.0 6.10 7.00
ATHN 160923P00128000 P 09/23/16 128.0 6.30 8.70
ATHN 160923P00129000 P 09/23/16 129.0 6.80 9.80
ATHN 160923P00130000 P 09/23/16 130.0 7.80 10.40
ATHN 160923P00131000 P 09/23/16 131.0 8.80 11.50
ATHN 160923P00132000 P 09/23/16 132.0 9.60 12.50
ATHN 160923P00133000 P 09/23/16 133.0 10.40 13.10
ATHN 160923P00134000 P 09/23/16 134.0 11.30 14.50
ATHN 160923P00135000 P 09/23/16 135.0 12.20 15.60
ATHN 160923P00136000 P 09/23/16 136.0 13.30 16.40
ATHN 160923P00137000 P 09/23/16 137.0 14.10 17.10
ATHN 160923P00138000 P 09/23/16 138.0 15.10 18.20
ATHN 160923P00139000 P 09/23/16 139.0 16.00 19.10
ATHN 160923P00140000 P 09/23/16 140.0 16.60 20.20
ATHN 160923P00145000 P 09/23/16 145.0 21.50 25.30
ATHN 160923P00150000 P 09/23/16 150.0 26.50 30.30
ATHN 160930C00095000 C 09/30/16 95.0 25.00 28.80
ATHN 160930C00100000 C 09/30/16 100.0 20.40 24.20
ATHN 160930C00105000 C 09/30/16 105.0 15.70 18.20
ATHN 160930C00110000 C 09/30/16 110.0 11.40 14.10
ATHN 160930C00111000 C 09/30/16 111.0 10.40 13.10
ATHN 160930C00112000 C 09/30/16 112.0 9.40 12.30
ATHN 160930C00113000 C 09/30/16 113.0 8.70 11.60
ATHN 160930C00114000 C 09/30/16 114.0 8.10 10.20
ATHN 160930C00115000 C 09/30/16 115.0 7.80 9.30
ATHN 160930C00116000 C 09/30/16 116.0 7.60 8.50
ATHN 160930C00117000 C 09/30/16 117.0 7.00 7.70
ATHN 160930C00118000 C 09/30/16 118.0 6.10 6.90
ATHN 160930C00119000 C 09/30/16 119.0 5.60 6.50
ATHN 160930C00120000 C 09/30/16 120.0 4.90 5.70
ATHN 160930C00121000 C 09/30/16 121.0 4.30 5.10
ATHN 160930C00122000 C 09/30/16 122.0 3.90 4.80
ATHN 160930C00123000 C 09/30/16 123.0 3.40 4.20
ATHN 160930C00124000 C 09/30/16 124.0 2.85 3.60
ATHN 160930C00125000 C 09/30/16 125.0 2.55 3.20
ATHN 160930C00126000 C 09/30/16 126.0 1.90 2.80
ATHN 160930C00127000 C 09/30/16 127.0 1.85 2.35
ATHN 160930C00128000 C 09/30/16 128.0 1.35 1.90
ATHN 160930C00129000 C 09/30/16 129.0 1.25 1.80
ATHN 160930C00130000 C 09/30/16 130.0 0.75 1.80
ATHN 160930C00131000 C 09/30/16 131.0 0.60 1.85
ATHN 160930C00132000 C 09/30/16 132.0 0.45 1.90
ATHN 160930C00133000 C 09/30/16 133.0 0.45 2.70
ATHN 160930C00134000 C 09/30/16 134.0 0.00 2.60
ATHN 160930C00135000 C 09/30/16 135.0 0.00 2.50
ATHN 160930C00136000 C 09/30/16 136.0 0.00 2.60
ATHN 160930C00137000 C 09/30/16 137.0 0.00 2.50
ATHN 160930C00138000 C 09/30/16 138.0 0.00 2.40
ATHN 160930C00139000 C 09/30/16 139.0 0.00 2.30
ATHN 160930C00140000 C 09/30/16 140.0 0.00 2.30
ATHN 160930C00145000 C 09/30/16 145.0 0.00 2.20
ATHN 160930C00150000 C 09/30/16 150.0 0.00 2.15
ATHN 160930P00095000 P 09/30/16 95.0 0.00 2.15
ATHN 160930P00100000 P 09/30/16 100.0 0.00 2.20
ATHN 160930P00105000 P 09/30/16 105.0 0.00 2.35
ATHN 160930P00110000 P 09/30/16 110.0 0.00 2.75
ATHN 160930P00111000 P 09/30/16 111.0 0.00 2.85
ATHN 160930P00112000 P 09/30/16 112.0 0.90 1.90
ATHN 160930P00113000 P 09/30/16 113.0 1.10 1.85
ATHN 160930P00114000 P 09/30/16 114.0 1.40 1.95
ATHN 160930P00115000 P 09/30/16 115.0 1.20 2.15
ATHN 160930P00116000 P 09/30/16 116.0 1.85 2.40
ATHN 160930P00117000 P 09/30/16 117.0 2.05 2.65
ATHN 160930P00118000 P 09/30/16 118.0 2.35 2.95
ATHN 160930P00119000 P 09/30/16 119.0 2.65 3.30
ATHN 160930P00120000 P 09/30/16 120.0 3.00 3.70
ATHN 160930P00121000 P 09/30/16 121.0 3.40 4.10
ATHN 160930P00122000 P 09/30/16 122.0 3.80 4.50
ATHN 160930P00123000 P 09/30/16 123.0 4.30 5.00
ATHN 160930P00124000 P 09/30/16 124.0 4.40 5.50
ATHN 160930P00125000 P 09/30/16 125.0 4.80 6.10
ATHN 160930P00126000 P 09/30/16 126.0 5.60 6.80
ATHN 160930P00127000 P 09/30/16 127.0 6.10 7.90
ATHN 160930P00128000 P 09/30/16 128.0 7.10 8.10
ATHN 160930P00129000 P 09/30/16 129.0 7.40 9.80
ATHN 160930P00130000 P 09/30/16 130.0 8.10 10.80
ATHN 160930P00131000 P 09/30/16 131.0 9.10 11.90
ATHN 160930P00132000 P 09/30/16 132.0 9.80 12.70
ATHN 160930P00133000 P 09/30/16 133.0 10.80 13.50
ATHN 160930P00134000 P 09/30/16 134.0 11.70 14.60
ATHN 160930P00135000 P 09/30/16 135.0 12.50 15.70
ATHN 160930P00136000 P 09/30/16 136.0 13.40 16.60
ATHN 160930P00137000 P 09/30/16 137.0 14.50 17.60
ATHN 160930P00138000 P 09/30/16 138.0 15.30 18.30
ATHN 160930P00139000 P 09/30/16 139.0 16.40 19.40
ATHN 160930P00140000 P 09/30/16 140.0 17.40 20.00
ATHN 160930P00145000 P 09/30/16 145.0 21.60 25.30
ATHN 160930P00150000 P 09/30/16 150.0 27.20 30.20
ATHN 161007C00095000 C 10/07/16 95.0 25.10 28.90
ATHN 161007C00100000 C 10/07/16 100.0 20.40 23.20
ATHN 161007C00105000 C 10/07/16 105.0 15.80 18.80
ATHN 161007C00109000 C 10/07/16 109.0 12.40 15.20
ATHN 161007C00110000 C 10/07/16 110.0 11.40 14.40
ATHN 161007C00111000 C 10/07/16 111.0 10.60 13.60
ATHN 161007C00112000 C 10/07/16 112.0 9.80 12.80
ATHN 161007C00113000 C 10/07/16 113.0 9.40 11.90
ATHN 161007C00114000 C 10/07/16 114.0 8.60 10.40
ATHN 161007C00115000 C 10/07/16 115.0 8.00 9.60
ATHN 161007C00116000 C 10/07/16 116.0 7.90 8.90
ATHN 161007C00117000 C 10/07/16 117.0 7.40 8.50
ATHN 161007C00118000 C 10/07/16 118.0 6.20 7.60
ATHN 161007C00119000 C 10/07/16 119.0 5.90 6.70
ATHN 161007C00120000 C 10/07/16 120.0 5.40 6.10
ATHN 161007C00121000 C 10/07/16 121.0 4.30 5.70
ATHN 161007C00122000 C 10/07/16 122.0 4.20 5.10
ATHN 161007C00123000 C 10/07/16 123.0 3.60 4.40
ATHN 161007C00124000 C 10/07/16 124.0 3.20 4.00
ATHN 161007C00125000 C 10/07/16 125.0 2.90 3.60
ATHN 161007C00126000 C 10/07/16 126.0 2.20 3.10
ATHN 161007C00127000 C 10/07/16 127.0 2.20 2.85
ATHN 161007C00128000 C 10/07/16 128.0 1.60 2.45
ATHN 161007C00129000 C 10/07/16 129.0 1.60 2.00
ATHN 161007C00130000 C 10/07/16 130.0 1.50 1.75
ATHN 161007C00131000 C 10/07/16 131.0 0.90 2.00
ATHN 161007C00132000 C 10/07/16 132.0 0.60 2.05
ATHN 161007C00133000 C 10/07/16 133.0 0.05 2.15
ATHN 161007C00134000 C 10/07/16 134.0 0.05 2.90
ATHN 161007C00135000 C 10/07/16 135.0 0.00 2.15
ATHN 161007C00136000 C 10/07/16 136.0 0.00 2.45
ATHN 161007C00137000 C 10/07/16 137.0 0.00 2.50
ATHN 161007C00138000 C 10/07/16 138.0 0.00 2.65
ATHN 161007C00139000 C 10/07/16 139.0 0.00 2.55
ATHN 161007C00140000 C 10/07/16 140.0 0.00 2.45
ATHN 161007C00145000 C 10/07/16 145.0 0.00 2.20
ATHN 161007P00095000 P 10/07/16 95.0 0.00 2.15
ATHN 161007P00100000 P 10/07/16 100.0 0.00 2.25
ATHN 161007P00105000 P 10/07/16 105.0 0.00 2.45
ATHN 161007P00109000 P 10/07/16 109.0 0.00 2.30
ATHN 161007P00110000 P 10/07/16 110.0 0.10 2.70
ATHN 161007P00111000 P 10/07/16 111.0 0.95 2.80
ATHN 161007P00112000 P 10/07/16 112.0 1.05 2.00
ATHN 161007P00113000 P 10/07/16 113.0 1.45 2.15
ATHN 161007P00114000 P 10/07/16 114.0 1.70 2.30
ATHN 161007P00115000 P 10/07/16 115.0 1.65 2.45
ATHN 161007P00116000 P 10/07/16 116.0 2.15 2.45
ATHN 161007P00117000 P 10/07/16 117.0 2.40 3.00
ATHN 161007P00118000 P 10/07/16 118.0 2.70 3.40
ATHN 161007P00119000 P 10/07/16 119.0 3.00 3.70
ATHN 161007P00120000 P 10/07/16 120.0 3.40 4.10
ATHN 161007P00121000 P 10/07/16 121.0 3.80 4.50
ATHN 161007P00122000 P 10/07/16 122.0 4.30 5.00
ATHN 161007P00123000 P 10/07/16 123.0 4.30 5.50
ATHN 161007P00124000 P 10/07/16 124.0 5.30 6.00
ATHN 161007P00125000 P 10/07/16 125.0 5.90 6.50
ATHN 161007P00126000 P 10/07/16 126.0 6.20 7.20
ATHN 161007P00127000 P 10/07/16 127.0 6.50 8.30
ATHN 161007P00128000 P 10/07/16 128.0 7.70 8.50
ATHN 161007P00129000 P 10/07/16 129.0 7.70 10.50
ATHN 161007P00130000 P 10/07/16 130.0 8.40 11.00
ATHN 161007P00131000 P 10/07/16 131.0 9.20 12.20
ATHN 161007P00132000 P 10/07/16 132.0 10.20 12.90
ATHN 161007P00133000 P 10/07/16 133.0 11.00 13.80
ATHN 161007P00134000 P 10/07/16 134.0 11.70 14.50
ATHN 161007P00135000 P 10/07/16 135.0 12.70 15.50
ATHN 161007P00136000 P 10/07/16 136.0 13.50 16.70
ATHN 161007P00137000 P 10/07/16 137.0 14.50 17.50
ATHN 161007P00138000 P 10/07/16 138.0 15.60 18.50
ATHN 161007P00139000 P 10/07/16 139.0 16.50 19.40
ATHN 161007P00140000 P 10/07/16 140.0 17.50 20.40
ATHN 161007P00145000 P 10/07/16 145.0 22.20 25.00
ATHN 161021C00065000 C 10/21/16 65.0 55.30 58.90
ATHN 161021C00070000 C 10/21/16 70.0 50.00 54.00
ATHN 161021C00075000 C 10/21/16 75.0 45.90 49.00
ATHN 161021C00080000 C 10/21/16 80.0 40.50 43.80
ATHN 161021C00085000 C 10/21/16 85.0 35.70 39.00
ATHN 161021C00090000 C 10/21/16 90.0 30.60 33.70
ATHN 161021C00095000 C 10/21/16 95.0 26.30 28.90
ATHN 161021C00100000 C 10/21/16 100.0 21.70 24.10
ATHN 161021C00105000 C 10/21/16 105.0 17.50 20.00
ATHN 161021C00110000 C 10/21/16 110.0 14.50 15.20
ATHN 161021C00115000 C 10/21/16 115.0 10.00 11.60
ATHN 161021C00120000 C 10/21/16 120.0 7.20 8.70
ATHN 161021C00125000 C 10/21/16 125.0 5.40 5.90
ATHN 161021C00130000 C 10/21/16 130.0 3.30 3.90
ATHN 161021C00135000 C 10/21/16 135.0 1.50 3.30
ATHN 161021C00140000 C 10/21/16 140.0 0.45 3.10
ATHN 161021C00145000 C 10/21/16 145.0 0.35 2.20
ATHN 161021C00150000 C 10/21/16 150.0 0.20 1.75
ATHN 161021C00155000 C 10/21/16 155.0 0.05 1.10
ATHN 161021C00160000 C 10/21/16 160.0 0.05 0.70
ATHN 161021C00165000 C 10/21/16 165.0 0.00 0.60
ATHN 161021C00170000 C 10/21/16 170.0 0.00 0.60
ATHN 161021C00175000 C 10/21/16 175.0 0.00 0.80
ATHN 161021C00180000 C 10/21/16 180.0 0.00 0.80
ATHN 161021P00065000 P 10/21/16 65.0 0.00 0.80
ATHN 161021P00070000 P 10/21/16 70.0 0.00 0.80
ATHN 161021P00075000 P 10/21/16 75.0 0.00 0.90
ATHN 161021P00080000 P 10/21/16 80.0 0.05 1.50
ATHN 161021P00085000 P 10/21/16 85.0 0.10 1.10
ATHN 161021P00090000 P 10/21/16 90.0 0.20 1.75
ATHN 161021P00095000 P 10/21/16 95.0 0.40 2.00
ATHN 161021P00100000 P 10/21/16 100.0 1.10 1.25
ATHN 161021P00105000 P 10/21/16 105.0 0.50 2.90
ATHN 161021P00110000 P 10/21/16 110.0 1.00 3.50
ATHN 161021P00115000 P 10/21/16 115.0 2.80 4.70
ATHN 161021P00120000 P 10/21/16 120.0 5.80 6.40
ATHN 161021P00125000 P 10/21/16 125.0 7.20 9.60
ATHN 161021P00130000 P 10/21/16 130.0 11.00 12.80
ATHN 161021P00135000 P 10/21/16 135.0 14.80 16.70
ATHN 161021P00140000 P 10/21/16 140.0 18.60 20.80
ATHN 161021P00145000 P 10/21/16 145.0 23.20 25.60
ATHN 161021P00150000 P 10/21/16 150.0 27.40 30.20
ATHN 161021P00155000 P 10/21/16 155.0 31.40 35.00
ATHN 161021P00160000 P 10/21/16 160.0 37.10 39.90
ATHN 161021P00165000 P 10/21/16 165.0 41.50 45.20
ATHN 161021P00170000 P 10/21/16 170.0 46.90 49.80
ATHN 161021P00175000 P 10/21/16 175.0 51.20 55.20
ATHN 161021P00180000 P 10/21/16 180.0 56.20 60.20
ATHN 161216C00065000 C 12/16/16 65.0 55.20 59.50
ATHN 161216C00070000 C 12/16/16 70.0 50.50 54.40
ATHN 161216C00075000 C 12/16/16 75.0 45.50 49.40
ATHN 161216C00080000 C 12/16/16 80.0 41.00 44.50
ATHN 161216C00085000 C 12/16/16 85.0 36.30 39.80
ATHN 161216C00090000 C 12/16/16 90.0 31.80 35.20
ATHN 161216C00095000 C 12/16/16 95.0 27.40 30.20
ATHN 161216C00100000 C 12/16/16 100.0 23.10 26.00
ATHN 161216C00105000 C 12/16/16 105.0 19.40 21.60
ATHN 161216C00110000 C 12/16/16 110.0 15.60 17.90
ATHN 161216C00115000 C 12/16/16 115.0 12.70 14.40
ATHN 161216C00120000 C 12/16/16 120.0 10.20 11.40
ATHN 161216C00125000 C 12/16/16 125.0 7.30 8.90
ATHN 161216C00130000 C 12/16/16 130.0 5.50 7.00
ATHN 161216C00135000 C 12/16/16 135.0 3.90 5.10
ATHN 161216C00140000 C 12/16/16 140.0 3.10 4.20
ATHN 161216C00145000 C 12/16/16 145.0 1.85 3.80
ATHN 161216C00150000 C 12/16/16 150.0 0.90 4.70
ATHN 161216C00155000 C 12/16/16 155.0 0.20 4.10
ATHN 161216C00160000 C 12/16/16 160.0 0.10 2.90
ATHN 161216C00165000 C 12/16/16 165.0 0.00 3.10
ATHN 161216C00170000 C 12/16/16 170.0 0.05 1.40
ATHN 161216C00175000 C 12/16/16 175.0 0.05 2.10
ATHN 161216C00180000 C 12/16/16 180.0 0.00 1.30
ATHN 161216C00185000 C 12/16/16 185.0 0.00 0.75
ATHN 161216C00190000 C 12/16/16 190.0 0.00 0.65
ATHN 161216C00195000 C 12/16/16 195.0 0.00 0.65
ATHN 161216C00200000 C 12/16/16 200.0 0.00 0.60
ATHN 161216C00210000 C 12/16/16 210.0 0.00 0.55
ATHN 161216P00065000 P 12/16/16 65.0 0.00 0.90
ATHN 161216P00070000 P 12/16/16 70.0 0.00 1.10
ATHN 161216P00075000 P 12/16/16 75.0 0.00 1.25
ATHN 161216P00080000 P 12/16/16 80.0 0.30 1.75
ATHN 161216P00085000 P 12/16/16 85.0 0.55 2.05
ATHN 161216P00090000 P 12/16/16 90.0 0.20 2.45
ATHN 161216P00095000 P 12/16/16 95.0 0.20 2.85
ATHN 161216P00100000 P 12/16/16 100.0 0.90 4.10
ATHN 161216P00105000 P 12/16/16 105.0 2.85 4.20
ATHN 161216P00110000 P 12/16/16 110.0 4.70 5.50
ATHN 161216P00115000 P 12/16/16 115.0 4.80 7.20
ATHN 161216P00120000 P 12/16/16 120.0 8.30 8.90
ATHN 161216P00125000 P 12/16/16 125.0 11.00 11.40
ATHN 161216P00130000 P 12/16/16 130.0 13.40 14.70
ATHN 161216P00135000 P 12/16/16 135.0 17.00 18.70
ATHN 161216P00140000 P 12/16/16 140.0 20.20 22.90
ATHN 161216P00145000 P 12/16/16 145.0 24.30 27.50
ATHN 161216P00150000 P 12/16/16 150.0 28.80 31.70
ATHN 161216P00155000 P 12/16/16 155.0 33.20 35.90
ATHN 161216P00160000 P 12/16/16 160.0 37.90 40.50
ATHN 161216P00165000 P 12/16/16 165.0 42.50 45.40
ATHN 161216P00170000 P 12/16/16 170.0 46.70 50.60
ATHN 161216P00175000 P 12/16/16 175.0 51.50 55.50
ATHN 161216P00180000 P 12/16/16 180.0 56.50 60.50
ATHN 161216P00185000 P 12/16/16 185.0 61.40 65.40
ATHN 161216P00190000 P 12/16/16 190.0 66.40 70.30
ATHN 161216P00195000 P 12/16/16 195.0 71.20 75.40
ATHN 161216P00200000 P 12/16/16 200.0 76.40 80.30
ATHN 161216P00210000 P 12/16/16 210.0 86.40 90.50
ATHN 170120C00060000 C 01/20/17 60.0 60.40 64.40
ATHN 170120C00065000 C 01/20/17 65.0 55.40 59.50
ATHN 170120C00070000 C 01/20/17 70.0 50.50 54.90
ATHN 170120C00075000 C 01/20/17 75.0 45.50 49.90
ATHN 170120C00080000 C 01/20/17 80.0 41.30 45.30
ATHN 170120C00085000 C 01/20/17 85.0 36.30 40.40
ATHN 170120C00090000 C 01/20/17 90.0 31.90 35.10
ATHN 170120C00095000 C 01/20/17 95.0 27.70 30.90
ATHN 170120C00100000 C 01/20/17 100.0 23.50 26.70
ATHN 170120C00105000 C 01/20/17 105.0 20.00 22.10
ATHN 170120C00110000 C 01/20/17 110.0 16.80 18.70
ATHN 170120C00115000 C 01/20/17 115.0 13.70 16.70
ATHN 170120C00120000 C 01/20/17 120.0 10.70 13.50
ATHN 170120C00125000 C 01/20/17 125.0 9.00 11.30
ATHN 170120C00130000 C 01/20/17 130.0 6.60 7.90
ATHN 170120C00135000 C 01/20/17 135.0 4.70 6.20
ATHN 170120C00140000 C 01/20/17 140.0 3.20 4.60
ATHN 170120C00145000 C 01/20/17 145.0 2.55 3.70
ATHN 170120C00150000 C 01/20/17 150.0 1.15 4.10
ATHN 170120C00155000 C 01/20/17 155.0 0.45 3.40
ATHN 170120C00160000 C 01/20/17 160.0 0.15 3.20
ATHN 170120C00165000 C 01/20/17 165.0 0.10 1.60
ATHN 170120C00170000 C 01/20/17 170.0 0.00 1.30
ATHN 170120C00175000 C 01/20/17 175.0 0.00 1.75
ATHN 170120C00180000 C 01/20/17 180.0 0.00 1.55
ATHN 170120C00185000 C 01/20/17 185.0 0.00 1.45
ATHN 170120C00190000 C 01/20/17 190.0 0.00 2.05
ATHN 170120C00195000 C 01/20/17 195.0 0.00 2.20
ATHN 170120C00200000 C 01/20/17 200.0 0.00 0.50
ATHN 170120C00210000 C 01/20/17 210.0 0.00 0.55
ATHN 170120C00220000 C 01/20/17 220.0 0.00 0.55
ATHN 170120C00230000 C 01/20/17 230.0 0.00 1.65
ATHN 170120C00240000 C 01/20/17 240.0 0.00 0.50
ATHN 170120C00250000 C 01/20/17 250.0 0.00 0.50
ATHN 170120P00060000 P 01/20/17 60.0 0.00 1.05
ATHN 170120P00065000 P 01/20/17 65.0 0.00 1.85
ATHN 170120P00070000 P 01/20/17 70.0 0.00 2.65
ATHN 170120P00075000 P 01/20/17 75.0 0.10 2.05
ATHN 170120P00080000 P 01/20/17 80.0 0.10 2.20
ATHN 170120P00085000 P 01/20/17 85.0 0.00 3.50
ATHN 170120P00090000 P 01/20/17 90.0 0.10 3.10
ATHN 170120P00095000 P 01/20/17 95.0 0.85 3.80
ATHN 170120P00100000 P 01/20/17 100.0 1.40 4.20
ATHN 170120P00105000 P 01/20/17 105.0 2.40 5.00
ATHN 170120P00110000 P 01/20/17 110.0 4.00 6.60
ATHN 170120P00115000 P 01/20/17 115.0 7.10 7.80
ATHN 170120P00120000 P 01/20/17 120.0 8.50 10.80
ATHN 170120P00125000 P 01/20/17 125.0 12.00 13.40
ATHN 170120P00130000 P 01/20/17 130.0 13.90 16.10
ATHN 170120P00135000 P 01/20/17 135.0 17.00 19.80
ATHN 170120P00140000 P 01/20/17 140.0 20.70 23.50
ATHN 170120P00145000 P 01/20/17 145.0 24.70 27.70
ATHN 170120P00150000 P 01/20/17 150.0 28.90 31.70
ATHN 170120P00155000 P 01/20/17 155.0 33.30 36.50
ATHN 170120P00160000 P 01/20/17 160.0 37.80 41.00
ATHN 170120P00165000 P 01/20/17 165.0 41.80 45.50
ATHN 170120P00170000 P 01/20/17 170.0 47.30 50.50
ATHN 170120P00175000 P 01/20/17 175.0 51.50 55.50
ATHN 170120P00180000 P 01/20/17 180.0 56.70 60.50
ATHN 170120P00185000 P 01/20/17 185.0 61.70 65.50
ATHN 170120P00190000 P 01/20/17 190.0 66.40 70.30
ATHN 170120P00195000 P 01/20/17 195.0 71.50 75.30
ATHN 170120P00200000 P 01/20/17 200.0 76.40 80.30
ATHN 170120P00210000 P 01/20/17 210.0 86.20 90.30
ATHN 170120P00220000 P 01/20/17 220.0 96.20 100.50
ATHN 170120P00230000 P 01/20/17 230.0 106.20 110.30
ATHN 170120P00240000 P 01/20/17 240.0 116.30 120.30
ATHN 170120P00250000 P 01/20/17 250.0 126.30 130.30
ATHN 170317C00065000 C 03/17/17 65.0 56.20 59.70
ATHN 170317C00070000 C 03/17/17 70.0 51.40 55.00
ATHN 170317C00075000 C 03/17/17 75.0 46.90 49.80
ATHN 170317C00080000 C 03/17/17 80.0 42.30 45.40
ATHN 170317C00085000 C 03/17/17 85.0 38.40 40.80
ATHN 170317C00090000 C 03/17/17 90.0 33.40 36.60
ATHN 170317C00095000 C 03/17/17 95.0 30.20 32.60
ATHN 170317C00100000 C 03/17/17 100.0 25.70 28.90
ATHN 170317C00105000 C 03/17/17 105.0 22.60 25.40
ATHN 170317C00110000 C 03/17/17 110.0 19.40 22.10
ATHN 170317C00115000 C 03/17/17 115.0 16.50 19.10
ATHN 170317C00120000 C 03/17/17 120.0 14.20 16.00
ATHN 170317C00125000 C 03/17/17 125.0 11.50 14.30
ATHN 170317C00130000 C 03/17/17 130.0 9.10 12.10
ATHN 170317C00135000 C 03/17/17 135.0 7.60 10.40
ATHN 170317C00140000 C 03/17/17 140.0 5.80 8.40
ATHN 170317C00145000 C 03/17/17 145.0 4.40 7.40
ATHN 170317C00150000 C 03/17/17 150.0 3.00 6.40
ATHN 170317C00155000 C 03/17/17 155.0 2.75 5.40
ATHN 170317C00160000 C 03/17/17 160.0 1.35 4.80
ATHN 170317C00165000 C 03/17/17 165.0 1.90 4.20
ATHN 170317C00170000 C 03/17/17 170.0 0.30 3.70
ATHN 170317C00175000 C 03/17/17 175.0 0.20 3.20
ATHN 170317C00180000 C 03/17/17 180.0 0.00 1.50
ATHN 170317C00185000 C 03/17/17 185.0 0.50 2.15
ATHN 170317C00190000 C 03/17/17 190.0 0.00 1.60
ATHN 170317C00195000 C 03/17/17 195.0 0.20 1.30
ATHN 170317C00200000 C 03/17/17 200.0 0.05 1.75
ATHN 170317C00210000 C 03/17/17 210.0 0.00 2.25
ATHN 170317P00065000 P 03/17/17 65.0 0.00 2.20
ATHN 170317P00070000 P 03/17/17 70.0 0.00 2.20
ATHN 170317P00075000 P 03/17/17 75.0 0.10 2.80
ATHN 170317P00080000 P 03/17/17 80.0 0.20 3.60
ATHN 170317P00085000 P 03/17/17 85.0 0.50 4.30
ATHN 170317P00090000 P 03/17/17 90.0 1.50 4.10
ATHN 170317P00095000 P 03/17/17 95.0 2.30 5.00
ATHN 170317P00100000 P 03/17/17 100.0 5.00 6.10
ATHN 170317P00105000 P 03/17/17 105.0 5.40 7.90
ATHN 170317P00110000 P 03/17/17 110.0 7.10 9.10
ATHN 170317P00115000 P 03/17/17 115.0 8.80 11.30
ATHN 170317P00120000 P 03/17/17 120.0 12.10 13.70
ATHN 170317P00125000 P 03/17/17 125.0 13.70 15.90
ATHN 170317P00130000 P 03/17/17 130.0 16.60 19.20
ATHN 170317P00135000 P 03/17/17 135.0 19.90 22.20
ATHN 170317P00140000 P 03/17/17 140.0 23.20 25.50
ATHN 170317P00145000 P 03/17/17 145.0 27.00 29.80
ATHN 170317P00150000 P 03/17/17 150.0 30.80 33.60
ATHN 170317P00155000 P 03/17/17 155.0 35.10 37.60
ATHN 170317P00160000 P 03/17/17 160.0 39.30 42.40
ATHN 170317P00165000 P 03/17/17 165.0 43.70 46.70
ATHN 170317P00170000 P 03/17/17 170.0 48.20 51.10
ATHN 170317P00175000 P 03/17/17 175.0 52.90 56.10
ATHN 170317P00180000 P 03/17/17 180.0 57.60 60.70
ATHN 170317P00185000 P 03/17/17 185.0 62.40 65.50
ATHN 170317P00190000 P 03/17/17 190.0 67.00 70.30
ATHN 170317P00195000 P 03/17/17 195.0 71.20 75.10
ATHN 170317P00200000 P 03/17/17 200.0 76.80 80.40
ATHN 170317P00210000 P 03/17/17 210.0 86.10 90.30

OPRA data is delayed 15 minutes.