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 (2016-03-11)Premium Content

Athenahealth Inc (ATHN)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 160506C00090000 C 05/06/16 90.0 40.60 44.80
ATHN 160506C00095000 C 05/06/16 95.0 35.50 39.70
ATHN 160506C00100000 C 05/06/16 100.0 30.40 34.40
ATHN 160506C00105000 C 05/06/16 105.0 25.40 29.60
ATHN 160506C00106000 C 05/06/16 106.0 24.40 28.20
ATHN 160506C00107000 C 05/06/16 107.0 23.40 27.30
ATHN 160506C00108000 C 05/06/16 108.0 22.40 26.60
ATHN 160506C00109000 C 05/06/16 109.0 21.50 25.80
ATHN 160506C00110000 C 05/06/16 110.0 20.50 24.80
ATHN 160506C00111000 C 05/06/16 111.0 19.50 23.40
ATHN 160506C00112000 C 05/06/16 112.0 18.70 22.10
ATHN 160506C00113000 C 05/06/16 113.0 17.70 21.00
ATHN 160506C00114000 C 05/06/16 114.0 16.60 19.90
ATHN 160506C00115000 C 05/06/16 115.0 15.60 18.90
ATHN 160506C00116000 C 05/06/16 116.0 14.80 18.10
ATHN 160506C00117000 C 05/06/16 117.0 13.70 17.00
ATHN 160506C00118000 C 05/06/16 118.0 13.00 15.90
ATHN 160506C00119000 C 05/06/16 119.0 11.70 15.00
ATHN 160506C00120000 C 05/06/16 120.0 10.70 14.10
ATHN 160506C00121000 C 05/06/16 121.0 9.80 13.10
ATHN 160506C00122000 C 05/06/16 122.0 9.10 12.20
ATHN 160506C00123000 C 05/06/16 123.0 7.90 11.00
ATHN 160506C00124000 C 05/06/16 124.0 6.90 10.00
ATHN 160506C00125000 C 05/06/16 125.0 6.20 9.20
ATHN 160506C00126000 C 05/06/16 126.0 5.10 8.40
ATHN 160506C00127000 C 05/06/16 127.0 4.50 6.90
ATHN 160506C00128000 C 05/06/16 128.0 3.80 5.90
ATHN 160506C00129000 C 05/06/16 129.0 4.20 5.10
ATHN 160506C00130000 C 05/06/16 130.0 3.50 4.30
ATHN 160506C00131000 C 05/06/16 131.0 2.85 4.90
ATHN 160506C00132000 C 05/06/16 132.0 2.20 4.40
ATHN 160506C00133000 C 05/06/16 133.0 1.70 2.15
ATHN 160506C00134000 C 05/06/16 134.0 1.20 1.85
ATHN 160506C00135000 C 05/06/16 135.0 0.85 1.30
ATHN 160506C00136000 C 05/06/16 136.0 0.60 2.50
ATHN 160506C00137000 C 05/06/16 137.0 0.40 1.55
ATHN 160506C00138000 C 05/06/16 138.0 0.00 2.45
ATHN 160506C00139000 C 05/06/16 139.0 0.00 2.30
ATHN 160506C00140000 C 05/06/16 140.0 0.00 1.00
ATHN 160506C00141000 C 05/06/16 141.0 0.00 1.75
ATHN 160506C00142000 C 05/06/16 142.0 0.00 0.60
ATHN 160506C00143000 C 05/06/16 143.0 0.00 1.85
ATHN 160506C00144000 C 05/06/16 144.0 0.00 1.85
ATHN 160506C00145000 C 05/06/16 145.0 0.00 1.80
ATHN 160506C00146000 C 05/06/16 146.0 0.00 1.75
ATHN 160506C00147000 C 05/06/16 147.0 0.00 1.75
ATHN 160506C00148000 C 05/06/16 148.0 0.00 0.50
ATHN 160506C00149000 C 05/06/16 149.0 0.00 0.45
ATHN 160506C00150000 C 05/06/16 150.0 0.00 0.40
ATHN 160506C00152500 C 05/06/16 152.5 0.00 0.50
ATHN 160506C00155000 C 05/06/16 155.0 0.00 1.75
ATHN 160506C00157500 C 05/06/16 157.5 0.00 0.50
ATHN 160506C00160000 C 05/06/16 160.0 0.00 1.75
ATHN 160506C00165000 C 05/06/16 165.0 0.00 0.50
ATHN 160506C00170000 C 05/06/16 170.0 0.00 0.50
ATHN 160506P00090000 P 05/06/16 90.0 0.00 0.05
ATHN 160506P00095000 P 05/06/16 95.0 0.00 0.05
ATHN 160506P00100000 P 05/06/16 100.0 0.00 0.05
ATHN 160506P00105000 P 05/06/16 105.0 0.00 1.75
ATHN 160506P00106000 P 05/06/16 106.0 0.00 0.50
ATHN 160506P00107000 P 05/06/16 107.0 0.00 0.50
ATHN 160506P00108000 P 05/06/16 108.0 0.00 0.50
ATHN 160506P00109000 P 05/06/16 109.0 0.00 1.75
ATHN 160506P00110000 P 05/06/16 110.0 0.00 1.75
ATHN 160506P00111000 P 05/06/16 111.0 0.00 1.80
ATHN 160506P00112000 P 05/06/16 112.0 0.00 0.50
ATHN 160506P00113000 P 05/06/16 113.0 0.00 0.50
ATHN 160506P00114000 P 05/06/16 114.0 0.00 0.50
ATHN 160506P00115000 P 05/06/16 115.0 0.00 0.50
ATHN 160506P00116000 P 05/06/16 116.0 0.00 0.50
ATHN 160506P00117000 P 05/06/16 117.0 0.00 0.50
ATHN 160506P00118000 P 05/06/16 118.0 0.00 0.50
ATHN 160506P00119000 P 05/06/16 119.0 0.00 1.85
ATHN 160506P00120000 P 05/06/16 120.0 0.00 0.75
ATHN 160506P00121000 P 05/06/16 121.0 0.00 1.90
ATHN 160506P00122000 P 05/06/16 122.0 0.00 1.95
ATHN 160506P00123000 P 05/06/16 123.0 0.00 2.10
ATHN 160506P00124000 P 05/06/16 124.0 0.00 2.05
ATHN 160506P00125000 P 05/06/16 125.0 0.05 0.60
ATHN 160506P00126000 P 05/06/16 126.0 0.20 1.30
ATHN 160506P00127000 P 05/06/16 127.0 0.40 2.50
ATHN 160506P00128000 P 05/06/16 128.0 0.50 0.80
ATHN 160506P00129000 P 05/06/16 129.0 0.55 1.20
ATHN 160506P00130000 P 05/06/16 130.0 0.85 1.25
ATHN 160506P00131000 P 05/06/16 131.0 1.10 2.10
ATHN 160506P00132000 P 05/06/16 132.0 1.45 3.90
ATHN 160506P00133000 P 05/06/16 133.0 2.00 4.30
ATHN 160506P00134000 P 05/06/16 134.0 2.50 4.20
ATHN 160506P00135000 P 05/06/16 135.0 3.10 4.00
ATHN 160506P00136000 P 05/06/16 136.0 3.40 4.60
ATHN 160506P00137000 P 05/06/16 137.0 3.80 5.60
ATHN 160506P00138000 P 05/06/16 138.0 4.60 7.80
ATHN 160506P00139000 P 05/06/16 139.0 5.50 8.60
ATHN 160506P00140000 P 05/06/16 140.0 6.50 9.50
ATHN 160506P00141000 P 05/06/16 141.0 7.50 10.40
ATHN 160506P00142000 P 05/06/16 142.0 8.20 11.30
ATHN 160506P00143000 P 05/06/16 143.0 9.40 12.50
ATHN 160506P00144000 P 05/06/16 144.0 10.20 13.50
ATHN 160506P00145000 P 05/06/16 145.0 10.70 14.50
ATHN 160506P00146000 P 05/06/16 146.0 12.10 15.40
ATHN 160506P00147000 P 05/06/16 147.0 12.80 16.70
ATHN 160506P00148000 P 05/06/16 148.0 13.80 17.60
ATHN 160506P00149000 P 05/06/16 149.0 14.80 18.50
ATHN 160506P00150000 P 05/06/16 150.0 15.90 19.30
ATHN 160506P00152500 P 05/06/16 152.5 18.20 21.90
ATHN 160506P00155000 P 05/06/16 155.0 20.70 24.60
ATHN 160506P00157500 P 05/06/16 157.5 23.00 27.10
ATHN 160506P00160000 P 05/06/16 160.0 25.30 29.70
ATHN 160506P00165000 P 05/06/16 165.0 30.30 34.40
ATHN 160506P00170000 P 05/06/16 170.0 35.30 39.40
ATHN 160513C00090000 C 05/13/16 90.0 40.50 44.50
ATHN 160513C00095000 C 05/13/16 95.0 35.50 39.40
ATHN 160513C00100000 C 05/13/16 100.0 30.70 34.50
ATHN 160513C00105000 C 05/13/16 105.0 25.60 29.50
ATHN 160513C00110000 C 05/13/16 110.0 20.90 24.30
ATHN 160513C00115000 C 05/13/16 115.0 16.00 19.10
ATHN 160513C00120000 C 05/13/16 120.0 11.40 14.40
ATHN 160513C00122000 C 05/13/16 122.0 9.70 12.70
ATHN 160513C00123000 C 05/13/16 123.0 8.80 11.80
ATHN 160513C00124000 C 05/13/16 124.0 7.70 11.10
ATHN 160513C00125000 C 05/13/16 125.0 7.00 10.30
ATHN 160513C00126000 C 05/13/16 126.0 6.40 9.40
ATHN 160513C00127000 C 05/13/16 127.0 6.30 8.60
ATHN 160513C00128000 C 05/13/16 128.0 5.70 7.90
ATHN 160513C00129000 C 05/13/16 129.0 5.10 6.90
ATHN 160513C00130000 C 05/13/16 130.0 4.40 5.30
ATHN 160513C00131000 C 05/13/16 131.0 3.40 4.70
ATHN 160513C00132000 C 05/13/16 132.0 2.75 4.10
ATHN 160513C00133000 C 05/13/16 133.0 2.25 3.60
ATHN 160513C00134000 C 05/13/16 134.0 1.55 3.30
ATHN 160513C00135000 C 05/13/16 135.0 1.70 2.70
ATHN 160513C00136000 C 05/13/16 136.0 1.40 2.45
ATHN 160513C00137000 C 05/13/16 137.0 1.10 3.00
ATHN 160513C00138000 C 05/13/16 138.0 0.90 2.90
ATHN 160513C00139000 C 05/13/16 139.0 0.55 2.70
ATHN 160513C00140000 C 05/13/16 140.0 0.40 1.00
ATHN 160513C00141000 C 05/13/16 141.0 0.00 2.50
ATHN 160513C00142000 C 05/13/16 142.0 0.00 2.30
ATHN 160513C00143000 C 05/13/16 143.0 0.00 2.35
ATHN 160513C00144000 C 05/13/16 144.0 0.00 2.25
ATHN 160513C00145000 C 05/13/16 145.0 0.00 0.70
ATHN 160513C00146000 C 05/13/16 146.0 0.00 2.05
ATHN 160513C00147000 C 05/13/16 147.0 0.00 1.95
ATHN 160513C00148000 C 05/13/16 148.0 0.00 1.85
ATHN 160513C00149000 C 05/13/16 149.0 0.00 1.90
ATHN 160513C00150000 C 05/13/16 150.0 0.00 1.50
ATHN 160513C00152500 C 05/13/16 152.5 0.00 1.75
ATHN 160513C00155000 C 05/13/16 155.0 0.00 1.75
ATHN 160513C00160000 C 05/13/16 160.0 0.00 1.75
ATHN 160513C00165000 C 05/13/16 165.0 0.00 1.75
ATHN 160513C00170000 C 05/13/16 170.0 0.00 1.75
ATHN 160513P00090000 P 05/13/16 90.0 0.00 1.75
ATHN 160513P00095000 P 05/13/16 95.0 0.00 1.75
ATHN 160513P00100000 P 05/13/16 100.0 0.00 0.50
ATHN 160513P00105000 P 05/13/16 105.0 0.00 1.85
ATHN 160513P00110000 P 05/13/16 110.0 0.00 0.85
ATHN 160513P00115000 P 05/13/16 115.0 0.00 1.90
ATHN 160513P00120000 P 05/13/16 120.0 0.00 0.75
ATHN 160513P00122000 P 05/13/16 122.0 0.00 2.30
ATHN 160513P00123000 P 05/13/16 123.0 0.40 2.40
ATHN 160513P00124000 P 05/13/16 124.0 0.55 2.55
ATHN 160513P00125000 P 05/13/16 125.0 0.70 2.65
ATHN 160513P00126000 P 05/13/16 126.0 0.80 3.00
ATHN 160513P00127000 P 05/13/16 127.0 1.00 3.00
ATHN 160513P00128000 P 05/13/16 128.0 1.20 2.25
ATHN 160513P00129000 P 05/13/16 129.0 1.50 2.55
ATHN 160513P00130000 P 05/13/16 130.0 1.75 2.80
ATHN 160513P00131000 P 05/13/16 131.0 2.00 3.30
ATHN 160513P00132000 P 05/13/16 132.0 2.55 3.70
ATHN 160513P00133000 P 05/13/16 133.0 1.95 4.10
ATHN 160513P00134000 P 05/13/16 134.0 3.30 4.60
ATHN 160513P00135000 P 05/13/16 135.0 4.00 5.50
ATHN 160513P00136000 P 05/13/16 136.0 4.50 6.50
ATHN 160513P00137000 P 05/13/16 137.0 4.20 7.70
ATHN 160513P00138000 P 05/13/16 138.0 5.50 8.40
ATHN 160513P00139000 P 05/13/16 139.0 6.10 9.10
ATHN 160513P00140000 P 05/13/16 140.0 7.20 10.00
ATHN 160513P00141000 P 05/13/16 141.0 7.90 11.00
ATHN 160513P00142000 P 05/13/16 142.0 8.90 11.80
ATHN 160513P00143000 P 05/13/16 143.0 9.70 12.80
ATHN 160513P00144000 P 05/13/16 144.0 10.60 13.60
ATHN 160513P00145000 P 05/13/16 145.0 11.70 14.60
ATHN 160513P00146000 P 05/13/16 146.0 12.40 15.60
ATHN 160513P00147000 P 05/13/16 147.0 13.30 16.50
ATHN 160513P00148000 P 05/13/16 148.0 14.40 17.60
ATHN 160513P00149000 P 05/13/16 149.0 15.40 18.60
ATHN 160513P00150000 P 05/13/16 150.0 16.20 19.40
ATHN 160513P00152500 P 05/13/16 152.5 18.50 22.00
ATHN 160513P00155000 P 05/13/16 155.0 20.90 24.60
ATHN 160513P00160000 P 05/13/16 160.0 25.50 29.40
ATHN 160513P00165000 P 05/13/16 165.0 30.90 34.40
ATHN 160513P00170000 P 05/13/16 170.0 35.50 39.60
ATHN 160520C00065000 C 05/20/16 65.0 65.40 69.30
ATHN 160520C00070000 C 05/20/16 70.0 60.50 64.40
ATHN 160520C00075000 C 05/20/16 75.0 55.40 59.40
ATHN 160520C00080000 C 05/20/16 80.0 50.50 54.40
ATHN 160520C00085000 C 05/20/16 85.0 45.50 49.40
ATHN 160520C00090000 C 05/20/16 90.0 40.50 44.50
ATHN 160520C00095000 C 05/20/16 95.0 35.50 39.30
ATHN 160520C00100000 C 05/20/16 100.0 30.90 34.40
ATHN 160520C00105000 C 05/20/16 105.0 26.00 29.00
ATHN 160520C00110000 C 05/20/16 110.0 20.90 23.90
ATHN 160520C00115000 C 05/20/16 115.0 16.00 18.90
ATHN 160520C00117000 C 05/20/16 117.0 14.60 17.10
ATHN 160520C00118000 C 05/20/16 118.0 13.70 16.40
ATHN 160520C00119000 C 05/20/16 119.0 12.80 15.20
ATHN 160520C00120000 C 05/20/16 120.0 11.90 13.90
ATHN 160520C00121000 C 05/20/16 121.0 11.00 13.00
ATHN 160520C00122000 C 05/20/16 122.0 10.10 12.10
ATHN 160520C00123000 C 05/20/16 123.0 9.30 11.30
ATHN 160520C00124000 C 05/20/16 124.0 8.40 10.40
ATHN 160520C00125000 C 05/20/16 125.0 7.40 10.50
ATHN 160520C00126000 C 05/20/16 126.0 7.40 9.60
ATHN 160520C00127000 C 05/20/16 127.0 7.00 8.00
ATHN 160520C00128000 C 05/20/16 128.0 6.50 8.00
ATHN 160520C00129000 C 05/20/16 129.0 5.70 6.50
ATHN 160520C00130000 C 05/20/16 130.0 5.10 5.60
ATHN 160520C00131000 C 05/20/16 131.0 4.50 5.10
ATHN 160520C00132000 C 05/20/16 132.0 3.20 4.40
ATHN 160520C00133000 C 05/20/16 133.0 2.75 3.90
ATHN 160520C00134000 C 05/20/16 134.0 2.25 3.50
ATHN 160520C00135000 C 05/20/16 135.0 1.80 2.95
ATHN 160520C00136000 C 05/20/16 136.0 2.05 2.50
ATHN 160520C00137000 C 05/20/16 137.0 1.25 2.20
ATHN 160520C00138000 C 05/20/16 138.0 1.40 1.80
ATHN 160520C00139000 C 05/20/16 139.0 1.20 1.55
ATHN 160520C00140000 C 05/20/16 140.0 1.15 1.25
ATHN 160520C00141000 C 05/20/16 141.0 0.35 1.35
ATHN 160520C00142000 C 05/20/16 142.0 0.25 1.15
ATHN 160520C00143000 C 05/20/16 143.0 0.10 1.00
ATHN 160520C00144000 C 05/20/16 144.0 0.05 0.85
ATHN 160520C00145000 C 05/20/16 145.0 0.00 1.20
ATHN 160520C00146000 C 05/20/16 146.0 0.00 1.05
ATHN 160520C00147000 C 05/20/16 147.0 0.00 2.25
ATHN 160520C00148000 C 05/20/16 148.0 0.00 2.15
ATHN 160520C00149000 C 05/20/16 149.0 0.00 2.10
ATHN 160520C00150000 C 05/20/16 150.0 0.00 0.55
ATHN 160520C00152500 C 05/20/16 152.5 0.00 1.90
ATHN 160520C00155000 C 05/20/16 155.0 0.00 0.40
ATHN 160520C00160000 C 05/20/16 160.0 0.00 0.25
ATHN 160520C00165000 C 05/20/16 165.0 0.00 0.55
ATHN 160520C00170000 C 05/20/16 170.0 0.00 0.50
ATHN 160520C00175000 C 05/20/16 175.0 0.00 0.50
ATHN 160520C00180000 C 05/20/16 180.0 0.00 0.50
ATHN 160520C00185000 C 05/20/16 185.0 0.00 0.50
ATHN 160520C00190000 C 05/20/16 190.0 0.00 1.40
ATHN 160520C00195000 C 05/20/16 195.0 0.00 0.50
ATHN 160520P00065000 P 05/20/16 65.0 0.00 1.40
ATHN 160520P00070000 P 05/20/16 70.0 0.00 1.40
ATHN 160520P00075000 P 05/20/16 75.0 0.00 1.40
ATHN 160520P00080000 P 05/20/16 80.0 0.00 1.40
ATHN 160520P00085000 P 05/20/16 85.0 0.00 1.40
ATHN 160520P00090000 P 05/20/16 90.0 0.00 1.40
ATHN 160520P00095000 P 05/20/16 95.0 0.00 1.40
ATHN 160520P00100000 P 05/20/16 100.0 0.00 1.40
ATHN 160520P00105000 P 05/20/16 105.0 0.00 1.40
ATHN 160520P00110000 P 05/20/16 110.0 0.00 1.50
ATHN 160520P00115000 P 05/20/16 115.0 0.00 1.65
ATHN 160520P00117000 P 05/20/16 117.0 0.00 2.20
ATHN 160520P00118000 P 05/20/16 118.0 0.00 2.25
ATHN 160520P00119000 P 05/20/16 119.0 0.10 1.95
ATHN 160520P00120000 P 05/20/16 120.0 0.55 0.75
ATHN 160520P00121000 P 05/20/16 121.0 0.40 1.10
ATHN 160520P00122000 P 05/20/16 122.0 0.45 1.25
ATHN 160520P00123000 P 05/20/16 123.0 0.75 1.40
ATHN 160520P00124000 P 05/20/16 124.0 1.00 1.50
ATHN 160520P00125000 P 05/20/16 125.0 1.10 1.45
ATHN 160520P00126000 P 05/20/16 126.0 1.35 1.85
ATHN 160520P00127000 P 05/20/16 127.0 1.50 1.95
ATHN 160520P00128000 P 05/20/16 128.0 1.80 2.30
ATHN 160520P00129000 P 05/20/16 129.0 1.90 3.80
ATHN 160520P00130000 P 05/20/16 130.0 2.35 2.90
ATHN 160520P00131000 P 05/20/16 131.0 2.70 3.40
ATHN 160520P00132000 P 05/20/16 132.0 3.20 3.80
ATHN 160520P00133000 P 05/20/16 133.0 3.60 4.20
ATHN 160520P00134000 P 05/20/16 134.0 4.00 4.80
ATHN 160520P00135000 P 05/20/16 135.0 4.40 5.40
ATHN 160520P00136000 P 05/20/16 136.0 4.50 6.00
ATHN 160520P00137000 P 05/20/16 137.0 5.50 6.80
ATHN 160520P00138000 P 05/20/16 138.0 6.40 8.40
ATHN 160520P00139000 P 05/20/16 139.0 6.40 9.60
ATHN 160520P00140000 P 05/20/16 140.0 7.40 10.40
ATHN 160520P00141000 P 05/20/16 141.0 8.20 11.00
ATHN 160520P00142000 P 05/20/16 142.0 9.00 12.00
ATHN 160520P00143000 P 05/20/16 143.0 10.00 12.40
ATHN 160520P00144000 P 05/20/16 144.0 10.40 13.30
ATHN 160520P00145000 P 05/20/16 145.0 11.70 14.20
ATHN 160520P00146000 P 05/20/16 146.0 12.70 15.10
ATHN 160520P00147000 P 05/20/16 147.0 13.60 16.50
ATHN 160520P00148000 P 05/20/16 148.0 14.90 17.00
ATHN 160520P00149000 P 05/20/16 149.0 15.50 18.40
ATHN 160520P00150000 P 05/20/16 150.0 16.40 18.90
ATHN 160520P00152500 P 05/20/16 152.5 18.80 21.80
ATHN 160520P00155000 P 05/20/16 155.0 21.30 24.50
ATHN 160520P00160000 P 05/20/16 160.0 25.90 29.40
ATHN 160520P00165000 P 05/20/16 165.0 30.50 34.60
ATHN 160520P00170000 P 05/20/16 170.0 35.50 39.40
ATHN 160520P00175000 P 05/20/16 175.0 40.50 44.60
ATHN 160520P00180000 P 05/20/16 180.0 45.90 49.40
ATHN 160520P00185000 P 05/20/16 185.0 50.50 54.40
ATHN 160520P00190000 P 05/20/16 190.0 55.80 59.40
ATHN 160520P00195000 P 05/20/16 195.0 60.50 64.60
ATHN 160527C00090000 C 05/27/16 90.0 40.50 44.20
ATHN 160527C00095000 C 05/27/16 95.0 35.70 39.30
ATHN 160527C00100000 C 05/27/16 100.0 30.60 34.20
ATHN 160527C00105000 C 05/27/16 105.0 25.80 29.00
ATHN 160527C00110000 C 05/27/16 110.0 21.00 24.10
ATHN 160527C00115000 C 05/27/16 115.0 16.50 19.40
ATHN 160527C00120000 C 05/27/16 120.0 11.80 15.00
ATHN 160527C00122000 C 05/27/16 122.0 10.50 13.50
ATHN 160527C00123000 C 05/27/16 123.0 9.60 12.60
ATHN 160527C00124000 C 05/27/16 124.0 8.90 11.80
ATHN 160527C00125000 C 05/27/16 125.0 8.50 11.20
ATHN 160527C00126000 C 05/27/16 126.0 8.10 10.30
ATHN 160527C00127000 C 05/27/16 127.0 7.70 9.60
ATHN 160527C00128000 C 05/27/16 128.0 7.00 9.10
ATHN 160527C00129000 C 05/27/16 129.0 6.20 8.40
ATHN 160527C00130000 C 05/27/16 130.0 5.60 6.60
ATHN 160527C00131000 C 05/27/16 131.0 5.00 5.70
ATHN 160527C00132000 C 05/27/16 132.0 4.00 5.30
ATHN 160527C00133000 C 05/27/16 133.0 2.80 4.40
ATHN 160527C00134000 C 05/27/16 134.0 2.30 3.90
ATHN 160527C00135000 C 05/27/16 135.0 2.85 3.40
ATHN 160527C00136000 C 05/27/16 136.0 1.55 3.10
ATHN 160527C00137000 C 05/27/16 137.0 1.25 2.70
ATHN 160527C00138000 C 05/27/16 138.0 0.85 2.40
ATHN 160527C00139000 C 05/27/16 139.0 1.60 2.25
ATHN 160527C00140000 C 05/27/16 140.0 1.10 2.00
ATHN 160527C00141000 C 05/27/16 141.0 0.80 3.30
ATHN 160527C00142000 C 05/27/16 142.0 0.00 2.90
ATHN 160527C00143000 C 05/27/16 143.0 0.05 2.00
ATHN 160527C00144000 C 05/27/16 144.0 0.00 1.75
ATHN 160527C00145000 C 05/27/16 145.0 0.00 1.85
ATHN 160527C00146000 C 05/27/16 146.0 0.00 2.40
ATHN 160527C00147000 C 05/27/16 147.0 0.00 2.30
ATHN 160527C00148000 C 05/27/16 148.0 0.00 1.10
ATHN 160527C00149000 C 05/27/16 149.0 0.00 2.20
ATHN 160527C00150000 C 05/27/16 150.0 0.00 2.20
ATHN 160527C00152500 C 05/27/16 152.5 0.00 2.00
ATHN 160527C00155000 C 05/27/16 155.0 0.00 1.85
ATHN 160527C00157500 C 05/27/16 157.5 0.00 1.85
ATHN 160527C00160000 C 05/27/16 160.0 0.00 1.80
ATHN 160527C00162500 C 05/27/16 162.5 0.00 1.75
ATHN 160527C00165000 C 05/27/16 165.0 0.00 0.35
ATHN 160527C00170000 C 05/27/16 170.0 0.00 1.75
ATHN 160527C00175000 C 05/27/16 175.0 0.00 1.75
ATHN 160527C00180000 C 05/27/16 180.0 0.00 1.75
ATHN 160527P00090000 P 05/27/16 90.0 0.00 0.55
ATHN 160527P00095000 P 05/27/16 95.0 0.00 1.65
ATHN 160527P00100000 P 05/27/16 100.0 0.00 1.70
ATHN 160527P00105000 P 05/27/16 105.0 0.00 1.75
ATHN 160527P00110000 P 05/27/16 110.0 0.00 2.00
ATHN 160527P00115000 P 05/27/16 115.0 0.00 2.25
ATHN 160527P00120000 P 05/27/16 120.0 0.70 1.65
ATHN 160527P00122000 P 05/27/16 122.0 0.85 1.90
ATHN 160527P00123000 P 05/27/16 123.0 1.30 3.30
ATHN 160527P00124000 P 05/27/16 124.0 1.40 3.50
ATHN 160527P00125000 P 05/27/16 125.0 1.60 2.90
ATHN 160527P00126000 P 05/27/16 126.0 1.75 2.60
ATHN 160527P00127000 P 05/27/16 127.0 2.05 4.20
ATHN 160527P00128000 P 05/27/16 128.0 2.25 4.80
ATHN 160527P00129000 P 05/27/16 129.0 2.65 4.90
ATHN 160527P00130000 P 05/27/16 130.0 3.00 3.90
ATHN 160527P00131000 P 05/27/16 131.0 3.10 4.10
ATHN 160527P00132000 P 05/27/16 132.0 3.50 4.60
ATHN 160527P00133000 P 05/27/16 133.0 3.00 5.00
ATHN 160527P00134000 P 05/27/16 134.0 3.70 5.50
ATHN 160527P00135000 P 05/27/16 135.0 4.60 6.10
ATHN 160527P00136000 P 05/27/16 136.0 4.80 6.80
ATHN 160527P00137000 P 05/27/16 137.0 5.30 8.00
ATHN 160527P00138000 P 05/27/16 138.0 6.30 9.10
ATHN 160527P00139000 P 05/27/16 139.0 6.90 9.90
ATHN 160527P00140000 P 05/27/16 140.0 7.70 10.70
ATHN 160527P00141000 P 05/27/16 141.0 8.50 11.50
ATHN 160527P00142000 P 05/27/16 142.0 9.20 12.30
ATHN 160527P00143000 P 05/27/16 143.0 10.20 13.20
ATHN 160527P00144000 P 05/27/16 144.0 11.00 14.00
ATHN 160527P00145000 P 05/27/16 145.0 12.10 14.90
ATHN 160527P00146000 P 05/27/16 146.0 12.90 16.10
ATHN 160527P00147000 P 05/27/16 147.0 13.60 16.90
ATHN 160527P00148000 P 05/27/16 148.0 14.60 17.80
ATHN 160527P00149000 P 05/27/16 149.0 15.30 18.70
ATHN 160527P00150000 P 05/27/16 150.0 16.40 19.70
ATHN 160527P00152500 P 05/27/16 152.5 18.60 22.10
ATHN 160527P00155000 P 05/27/16 155.0 21.50 24.30
ATHN 160527P00157500 P 05/27/16 157.5 23.50 27.10
ATHN 160527P00160000 P 05/27/16 160.0 25.90 29.70
ATHN 160527P00162500 P 05/27/16 162.5 28.20 32.20
ATHN 160527P00165000 P 05/27/16 165.0 30.70 34.40
ATHN 160527P00170000 P 05/27/16 170.0 35.80 39.60
ATHN 160527P00175000 P 05/27/16 175.0 40.70 44.60
ATHN 160527P00180000 P 05/27/16 180.0 45.70 49.60
ATHN 160603C00095000 C 06/03/16 95.0 35.80 39.40
ATHN 160603C00100000 C 06/03/16 100.0 30.80 34.30
ATHN 160603C00105000 C 06/03/16 105.0 25.90 29.20
ATHN 160603C00110000 C 06/03/16 110.0 21.00 23.90
ATHN 160603C00115000 C 06/03/16 115.0 16.30 19.30
ATHN 160603C00120000 C 06/03/16 120.0 12.30 15.20
ATHN 160603C00123000 C 06/03/16 123.0 9.90 12.90
ATHN 160603C00124000 C 06/03/16 124.0 9.10 11.90
ATHN 160603C00125000 C 06/03/16 125.0 8.70 11.40
ATHN 160603C00126000 C 06/03/16 126.0 8.50 10.60
ATHN 160603C00127000 C 06/03/16 127.0 8.10 10.10
ATHN 160603C00128000 C 06/03/16 128.0 7.40 9.50
ATHN 160603C00129000 C 06/03/16 129.0 6.60 8.70
ATHN 160603C00130000 C 06/03/16 130.0 6.10 7.10
ATHN 160603C00131000 C 06/03/16 131.0 5.50 6.60
ATHN 160603C00132000 C 06/03/16 132.0 4.60 5.40
ATHN 160603C00133000 C 06/03/16 133.0 4.30 4.80
ATHN 160603C00134000 C 06/03/16 134.0 2.50 4.40
ATHN 160603C00135000 C 06/03/16 135.0 2.10 4.00
ATHN 160603C00136000 C 06/03/16 136.0 1.80 3.60
ATHN 160603C00137000 C 06/03/16 137.0 1.25 3.20
ATHN 160603C00138000 C 06/03/16 138.0 1.25 2.80
ATHN 160603C00139000 C 06/03/16 139.0 0.55 2.45
ATHN 160603C00140000 C 06/03/16 140.0 1.75 2.20
ATHN 160603C00141000 C 06/03/16 141.0 1.45 2.25
ATHN 160603C00142000 C 06/03/16 142.0 0.85 3.20
ATHN 160603C00143000 C 06/03/16 143.0 0.00 3.00
ATHN 160603C00144000 C 06/03/16 144.0 0.00 2.90
ATHN 160603C00145000 C 06/03/16 145.0 0.45 1.70
ATHN 160603C00146000 C 06/03/16 146.0 0.00 2.90
ATHN 160603C00147000 C 06/03/16 147.0 0.00 2.70
ATHN 160603C00148000 C 06/03/16 148.0 0.00 2.70
ATHN 160603C00149000 C 06/03/16 149.0 0.00 2.55
ATHN 160603C00150000 C 06/03/16 150.0 0.00 1.50
ATHN 160603C00152500 C 06/03/16 152.5 0.00 2.25
ATHN 160603C00155000 C 06/03/16 155.0 0.00 0.75
ATHN 160603C00160000 C 06/03/16 160.0 0.00 1.90
ATHN 160603C00165000 C 06/03/16 165.0 0.00 1.75
ATHN 160603C00170000 C 06/03/16 170.0 0.00 1.75
ATHN 160603C00175000 C 06/03/16 175.0 0.00 1.75
ATHN 160603C00180000 C 06/03/16 180.0 0.00 1.75
ATHN 160603P00095000 P 06/03/16 95.0 0.00 0.40
ATHN 160603P00100000 P 06/03/16 100.0 0.00 0.40
ATHN 160603P00105000 P 06/03/16 105.0 0.00 1.95
ATHN 160603P00110000 P 06/03/16 110.0 0.00 0.80
ATHN 160603P00115000 P 06/03/16 115.0 0.00 2.40
ATHN 160603P00120000 P 06/03/16 120.0 0.50 1.80
ATHN 160603P00123000 P 06/03/16 123.0 1.50 2.10
ATHN 160603P00124000 P 06/03/16 124.0 1.45 2.35
ATHN 160603P00125000 P 06/03/16 125.0 1.90 2.95
ATHN 160603P00126000 P 06/03/16 126.0 2.15 3.50
ATHN 160603P00127000 P 06/03/16 127.0 2.40 4.40
ATHN 160603P00128000 P 06/03/16 128.0 2.45 5.00
ATHN 160603P00129000 P 06/03/16 129.0 2.95 5.40
ATHN 160603P00130000 P 06/03/16 130.0 3.40 5.60
ATHN 160603P00131000 P 06/03/16 131.0 3.70 4.80
ATHN 160603P00132000 P 06/03/16 132.0 4.20 5.00
ATHN 160603P00133000 P 06/03/16 133.0 4.60 5.20
ATHN 160603P00134000 P 06/03/16 134.0 3.80 6.00
ATHN 160603P00135000 P 06/03/16 135.0 4.40 6.60
ATHN 160603P00136000 P 06/03/16 136.0 5.10 7.10
ATHN 160603P00137000 P 06/03/16 137.0 5.90 7.80
ATHN 160603P00138000 P 06/03/16 138.0 6.50 8.60
ATHN 160603P00139000 P 06/03/16 139.0 7.30 10.10
ATHN 160603P00140000 P 06/03/16 140.0 8.10 10.80
ATHN 160603P00141000 P 06/03/16 141.0 8.90 11.90
ATHN 160603P00142000 P 06/03/16 142.0 9.70 12.60
ATHN 160603P00143000 P 06/03/16 143.0 10.50 13.50
ATHN 160603P00144000 P 06/03/16 144.0 11.30 14.30
ATHN 160603P00145000 P 06/03/16 145.0 12.20 15.20
ATHN 160603P00146000 P 06/03/16 146.0 13.10 16.00
ATHN 160603P00147000 P 06/03/16 147.0 14.10 17.20
ATHN 160603P00148000 P 06/03/16 148.0 14.90 18.00
ATHN 160603P00149000 P 06/03/16 149.0 16.00 18.90
ATHN 160603P00150000 P 06/03/16 150.0 16.90 19.80
ATHN 160603P00152500 P 06/03/16 152.5 19.20 22.20
ATHN 160603P00155000 P 06/03/16 155.0 21.10 24.70
ATHN 160603P00160000 P 06/03/16 160.0 26.20 29.60
ATHN 160603P00165000 P 06/03/16 165.0 30.90 34.50
ATHN 160603P00170000 P 06/03/16 170.0 35.80 39.60
ATHN 160603P00175000 P 06/03/16 175.0 40.70 44.60
ATHN 160603P00180000 P 06/03/16 180.0 45.70 49.40
ATHN 160610C00095000 C 06/10/16 95.0 35.90 39.50
ATHN 160610C00100000 C 06/10/16 100.0 31.00 34.20
ATHN 160610C00105000 C 06/10/16 105.0 26.20 29.50
ATHN 160610C00110000 C 06/10/16 110.0 21.10 24.40
ATHN 160610C00115000 C 06/10/16 115.0 16.70 19.70
ATHN 160610C00120000 C 06/10/16 120.0 12.30 15.50
ATHN 160610C00125000 C 06/10/16 125.0 9.00 11.80
ATHN 160610C00126000 C 06/10/16 126.0 8.90 11.00
ATHN 160610C00127000 C 06/10/16 127.0 8.60 10.50
ATHN 160610C00128000 C 06/10/16 128.0 7.60 9.80
ATHN 160610C00129000 C 06/10/16 129.0 7.00 8.10
ATHN 160610C00130000 C 06/10/16 130.0 6.60 7.10
ATHN 160610C00131000 C 06/10/16 131.0 5.50 6.50
ATHN 160610C00132000 C 06/10/16 132.0 4.10 6.00
ATHN 160610C00133000 C 06/10/16 133.0 3.40 5.50
ATHN 160610C00134000 C 06/10/16 134.0 2.95 5.00
ATHN 160610C00135000 C 06/10/16 135.0 3.20 4.60
ATHN 160610C00136000 C 06/10/16 136.0 2.15 4.10
ATHN 160610C00137000 C 06/10/16 137.0 1.75 3.60
ATHN 160610C00138000 C 06/10/16 138.0 1.65 3.20
ATHN 160610C00139000 C 06/10/16 139.0 1.00 2.90
ATHN 160610C00140000 C 06/10/16 140.0 2.00 2.60
ATHN 160610C00141000 C 06/10/16 141.0 1.65 3.60
ATHN 160610C00142000 C 06/10/16 142.0 1.55 3.60
ATHN 160610C00143000 C 06/10/16 143.0 0.95 3.50
ATHN 160610C00144000 C 06/10/16 144.0 0.05 3.40
ATHN 160610C00145000 C 06/10/16 145.0 0.00 1.90
ATHN 160610C00146000 C 06/10/16 146.0 0.25 1.95
ATHN 160610C00147000 C 06/10/16 147.0 0.00 2.90
ATHN 160610C00148000 C 06/10/16 148.0 0.00 2.80
ATHN 160610C00149000 C 06/10/16 149.0 0.00 2.70
ATHN 160610C00150000 C 06/10/16 150.0 0.00 1.50
ATHN 160610C00152500 C 06/10/16 152.5 0.00 2.40
ATHN 160610C00155000 C 06/10/16 155.0 0.00 0.95
ATHN 160610C00157500 C 06/10/16 157.5 0.00 2.10
ATHN 160610C00160000 C 06/10/16 160.0 0.00 2.00
ATHN 160610C00165000 C 06/10/16 165.0 0.00 1.85
ATHN 160610C00170000 C 06/10/16 170.0 0.00 1.75
ATHN 160610C00175000 C 06/10/16 175.0 0.00 1.75
ATHN 160610C00180000 C 06/10/16 180.0 0.00 1.75
ATHN 160610P00095000 P 06/10/16 95.0 0.00 1.85
ATHN 160610P00100000 P 06/10/16 100.0 0.00 1.95
ATHN 160610P00105000 P 06/10/16 105.0 0.00 2.10
ATHN 160610P00110000 P 06/10/16 110.0 0.00 2.20
ATHN 160610P00115000 P 06/10/16 115.0 0.00 2.60
ATHN 160610P00120000 P 06/10/16 120.0 0.90 2.05
ATHN 160610P00125000 P 06/10/16 125.0 2.25 2.80
ATHN 160610P00126000 P 06/10/16 126.0 2.55 3.70
ATHN 160610P00127000 P 06/10/16 127.0 2.85 4.90
ATHN 160610P00128000 P 06/10/16 128.0 3.10 5.10
ATHN 160610P00129000 P 06/10/16 129.0 3.40 5.60
ATHN 160610P00130000 P 06/10/16 130.0 3.80 6.00
ATHN 160610P00131000 P 06/10/16 131.0 4.10 5.00
ATHN 160610P00132000 P 06/10/16 132.0 3.50 5.50
ATHN 160610P00133000 P 06/10/16 133.0 4.00 5.90
ATHN 160610P00134000 P 06/10/16 134.0 4.60 6.50
ATHN 160610P00135000 P 06/10/16 135.0 5.10 7.00
ATHN 160610P00136000 P 06/10/16 136.0 5.70 7.60
ATHN 160610P00137000 P 06/10/16 137.0 6.30 8.30
ATHN 160610P00138000 P 06/10/16 138.0 7.10 9.10
ATHN 160610P00139000 P 06/10/16 139.0 7.80 10.70
ATHN 160610P00140000 P 06/10/16 140.0 8.50 11.40
ATHN 160610P00141000 P 06/10/16 141.0 9.30 12.10
ATHN 160610P00142000 P 06/10/16 142.0 10.20 12.90
ATHN 160610P00143000 P 06/10/16 143.0 10.90 13.90
ATHN 160610P00144000 P 06/10/16 144.0 11.70 14.70
ATHN 160610P00145000 P 06/10/16 145.0 12.60 15.50
ATHN 160610P00146000 P 06/10/16 146.0 13.40 16.10
ATHN 160610P00147000 P 06/10/16 147.0 14.30 17.20
ATHN 160610P00148000 P 06/10/16 148.0 15.10 18.00
ATHN 160610P00149000 P 06/10/16 149.0 16.10 19.10
ATHN 160610P00150000 P 06/10/16 150.0 16.90 19.90
ATHN 160610P00152500 P 06/10/16 152.5 19.30 22.40
ATHN 160610P00155000 P 06/10/16 155.0 21.70 24.70
ATHN 160610P00157500 P 06/10/16 157.5 23.50 27.20
ATHN 160610P00160000 P 06/10/16 160.0 25.90 29.60
ATHN 160610P00165000 P 06/10/16 165.0 31.30 34.40
ATHN 160610P00170000 P 06/10/16 170.0 35.90 39.40
ATHN 160610P00175000 P 06/10/16 175.0 40.90 44.60
ATHN 160610P00180000 P 06/10/16 180.0 45.80 49.60
ATHN 160617C00065000 C 06/17/16 65.0 65.50 69.40
ATHN 160617C00070000 C 06/17/16 70.0 60.60 64.40
ATHN 160617C00075000 C 06/17/16 75.0 55.50 59.70
ATHN 160617C00080000 C 06/17/16 80.0 50.60 54.50
ATHN 160617C00085000 C 06/17/16 85.0 45.50 49.50
ATHN 160617C00090000 C 06/17/16 90.0 40.60 44.50
ATHN 160617C00095000 C 06/17/16 95.0 35.70 39.70
ATHN 160617C00100000 C 06/17/16 100.0 30.90 33.90
ATHN 160617C00105000 C 06/17/16 105.0 26.00 29.40
ATHN 160617C00110000 C 06/17/16 110.0 21.40 24.40
ATHN 160617C00115000 C 06/17/16 115.0 17.20 20.10
ATHN 160617C00120000 C 06/17/16 120.0 14.00 14.70
ATHN 160617C00125000 C 06/17/16 125.0 10.00 10.80
ATHN 160617C00130000 C 06/17/16 130.0 6.50 7.40
ATHN 160617C00135000 C 06/17/16 135.0 3.90 5.00
ATHN 160617C00140000 C 06/17/16 140.0 2.45 3.10
ATHN 160617C00145000 C 06/17/16 145.0 1.35 1.75
ATHN 160617C00150000 C 06/17/16 150.0 0.35 1.15
ATHN 160617C00155000 C 06/17/16 155.0 0.00 1.75
ATHN 160617C00160000 C 06/17/16 160.0 0.00 1.55
ATHN 160617C00165000 C 06/17/16 165.0 0.00 1.45
ATHN 160617C00170000 C 06/17/16 170.0 0.00 1.40
ATHN 160617C00175000 C 06/17/16 175.0 0.00 0.50
ATHN 160617C00180000 C 06/17/16 180.0 0.00 1.40
ATHN 160617C00185000 C 06/17/16 185.0 0.00 1.40
ATHN 160617C00190000 C 06/17/16 190.0 0.00 0.50
ATHN 160617C00195000 C 06/17/16 195.0 0.00 1.40
ATHN 160617C00200000 C 06/17/16 200.0 0.00 0.50
ATHN 160617C00210000 C 06/17/16 210.0 0.00 0.50
ATHN 160617C00220000 C 06/17/16 220.0 0.00 0.95
ATHN 160617C00230000 C 06/17/16 230.0 0.00 0.50
ATHN 160617C00240000 C 06/17/16 240.0 0.00 0.50
ATHN 160617C00250000 C 06/17/16 250.0 0.00 0.50
ATHN 160617P00065000 P 06/17/16 65.0 0.00 0.50
ATHN 160617P00070000 P 06/17/16 70.0 0.00 0.50
ATHN 160617P00075000 P 06/17/16 75.0 0.00 1.40
ATHN 160617P00080000 P 06/17/16 80.0 0.00 0.30
ATHN 160617P00085000 P 06/17/16 85.0 0.00 0.30
ATHN 160617P00090000 P 06/17/16 90.0 0.00 1.40
ATHN 160617P00095000 P 06/17/16 95.0 0.00 1.45
ATHN 160617P00100000 P 06/17/16 100.0 0.00 0.60
ATHN 160617P00105000 P 06/17/16 105.0 0.00 1.70
ATHN 160617P00110000 P 06/17/16 110.0 0.25 1.95
ATHN 160617P00115000 P 06/17/16 115.0 0.60 1.35
ATHN 160617P00120000 P 06/17/16 120.0 1.50 1.80
ATHN 160617P00125000 P 06/17/16 125.0 2.55 2.90
ATHN 160617P00130000 P 06/17/16 130.0 4.20 4.70
ATHN 160617P00135000 P 06/17/16 135.0 6.50 7.60
ATHN 160617P00140000 P 06/17/16 140.0 9.60 11.10
ATHN 160617P00145000 P 06/17/16 145.0 12.70 15.80
ATHN 160617P00150000 P 06/17/16 150.0 17.20 20.00
ATHN 160617P00155000 P 06/17/16 155.0 21.50 24.60
ATHN 160617P00160000 P 06/17/16 160.0 26.00 29.50
ATHN 160617P00165000 P 06/17/16 165.0 30.70 34.40
ATHN 160617P00170000 P 06/17/16 170.0 35.60 39.60
ATHN 160617P00175000 P 06/17/16 175.0 40.60 44.60
ATHN 160617P00180000 P 06/17/16 180.0 45.50 49.40
ATHN 160617P00185000 P 06/17/16 185.0 50.50 54.40
ATHN 160617P00190000 P 06/17/16 190.0 55.50 59.40
ATHN 160617P00195000 P 06/17/16 195.0 60.50 64.50
ATHN 160617P00200000 P 06/17/16 200.0 65.50 69.50
ATHN 160617P00210000 P 06/17/16 210.0 75.50 79.50
ATHN 160617P00220000 P 06/17/16 220.0 85.20 89.50
ATHN 160617P00230000 P 06/17/16 230.0 95.60 99.50
ATHN 160617P00240000 P 06/17/16 240.0 105.50 109.50
ATHN 160617P00250000 P 06/17/16 250.0 115.50 119.50
ATHN 160916C00060000 C 09/16/16 60.0 70.90 74.30
ATHN 160916C00065000 C 09/16/16 65.0 65.90 68.90
ATHN 160916C00070000 C 09/16/16 70.0 60.80 64.30
ATHN 160916C00075000 C 09/16/16 75.0 55.90 59.40
ATHN 160916C00080000 C 09/16/16 80.0 51.10 54.60
ATHN 160916C00085000 C 09/16/16 85.0 46.50 49.70
ATHN 160916C00090000 C 09/16/16 90.0 41.80 44.80
ATHN 160916C00095000 C 09/16/16 95.0 37.30 40.20
ATHN 160916C00100000 C 09/16/16 100.0 33.30 35.70
ATHN 160916C00105000 C 09/16/16 105.0 28.90 31.40
ATHN 160916C00110000 C 09/16/16 110.0 24.80 27.40
ATHN 160916C00115000 C 09/16/16 115.0 21.00 23.50
ATHN 160916C00120000 C 09/16/16 120.0 18.00 20.30
ATHN 160916C00125000 C 09/16/16 125.0 15.00 16.90
ATHN 160916C00130000 C 09/16/16 130.0 12.00 13.40
ATHN 160916C00135000 C 09/16/16 135.0 9.50 12.10
ATHN 160916C00140000 C 09/16/16 140.0 7.70 8.50
ATHN 160916C00145000 C 09/16/16 145.0 5.40 7.10
ATHN 160916C00150000 C 09/16/16 150.0 4.80 5.80
ATHN 160916C00155000 C 09/16/16 155.0 3.40 4.50
ATHN 160916C00160000 C 09/16/16 160.0 2.20 3.60
ATHN 160916C00165000 C 09/16/16 165.0 1.80 2.75
ATHN 160916C00170000 C 09/16/16 170.0 0.10 2.15
ATHN 160916C00175000 C 09/16/16 175.0 0.40 2.75
ATHN 160916C00180000 C 09/16/16 180.0 0.65 1.05
ATHN 160916C00185000 C 09/16/16 185.0 0.20 0.70
ATHN 160916C00190000 C 09/16/16 190.0 0.10 0.50
ATHN 160916C00195000 C 09/16/16 195.0 0.00 1.90
ATHN 160916C00200000 C 09/16/16 200.0 0.00 1.85
ATHN 160916C00210000 C 09/16/16 210.0 0.00 1.85
ATHN 160916C00220000 C 09/16/16 220.0 0.00 1.80
ATHN 160916P00060000 P 09/16/16 60.0 0.00 1.80
ATHN 160916P00065000 P 09/16/16 65.0 0.00 1.85
ATHN 160916P00070000 P 09/16/16 70.0 0.00 1.20
ATHN 160916P00075000 P 09/16/16 75.0 0.00 2.00
ATHN 160916P00080000 P 09/16/16 80.0 0.10 2.15
ATHN 160916P00085000 P 09/16/16 85.0 0.15 2.35
ATHN 160916P00090000 P 09/16/16 90.0 0.25 2.65
ATHN 160916P00095000 P 09/16/16 95.0 1.05 2.10
ATHN 160916P00100000 P 09/16/16 100.0 1.55 3.50
ATHN 160916P00105000 P 09/16/16 105.0 2.20 3.30
ATHN 160916P00110000 P 09/16/16 110.0 3.30 4.40
ATHN 160916P00115000 P 09/16/16 115.0 4.30 5.90
ATHN 160916P00120000 P 09/16/16 120.0 5.70 7.10
ATHN 160916P00125000 P 09/16/16 125.0 7.80 8.90
ATHN 160916P00130000 P 09/16/16 130.0 9.50 10.40
ATHN 160916P00135000 P 09/16/16 135.0 12.10 13.70
ATHN 160916P00140000 P 09/16/16 140.0 14.90 16.60
ATHN 160916P00145000 P 09/16/16 145.0 18.10 20.00
ATHN 160916P00150000 P 09/16/16 150.0 21.00 24.00
ATHN 160916P00155000 P 09/16/16 155.0 25.10 27.90
ATHN 160916P00160000 P 09/16/16 160.0 29.10 31.90
ATHN 160916P00165000 P 09/16/16 165.0 33.40 36.20
ATHN 160916P00170000 P 09/16/16 170.0 37.90 40.50
ATHN 160916P00175000 P 09/16/16 175.0 42.10 45.20
ATHN 160916P00180000 P 09/16/16 180.0 47.00 49.90
ATHN 160916P00185000 P 09/16/16 185.0 51.70 54.70
ATHN 160916P00190000 P 09/16/16 190.0 56.40 59.80
ATHN 160916P00195000 P 09/16/16 195.0 61.00 64.60
ATHN 160916P00200000 P 09/16/16 200.0 65.90 69.60
ATHN 160916P00210000 P 09/16/16 210.0 76.00 79.60
ATHN 160916P00220000 P 09/16/16 220.0 85.30 89.60
ATHN 161216C00070000 C 12/16/16 70.0 61.90 65.50
ATHN 161216C00075000 C 12/16/16 75.0 57.30 60.30
ATHN 161216C00080000 C 12/16/16 80.0 52.60 55.80
ATHN 161216C00085000 C 12/16/16 85.0 48.00 51.30
ATHN 161216C00090000 C 12/16/16 90.0 43.70 47.00
ATHN 161216C00095000 C 12/16/16 95.0 39.40 42.70
ATHN 161216C00100000 C 12/16/16 100.0 35.40 38.70
ATHN 161216C00105000 C 12/16/16 105.0 31.60 34.90
ATHN 161216C00110000 C 12/16/16 110.0 27.90 30.80
ATHN 161216C00115000 C 12/16/16 115.0 24.50 27.50
ATHN 161216C00120000 C 12/16/16 120.0 21.70 23.90
ATHN 161216C00125000 C 12/16/16 125.0 18.80 21.00
ATHN 161216C00130000 C 12/16/16 130.0 16.10 18.30
ATHN 161216C00135000 C 12/16/16 135.0 13.70 15.90
ATHN 161216C00140000 C 12/16/16 140.0 11.60 13.80
ATHN 161216C00145000 C 12/16/16 145.0 9.60 11.90
ATHN 161216C00150000 C 12/16/16 150.0 7.90 10.20
ATHN 161216C00155000 C 12/16/16 155.0 6.40 8.90
ATHN 161216C00160000 C 12/16/16 160.0 5.20 7.60
ATHN 161216C00165000 C 12/16/16 165.0 4.10 6.50
ATHN 161216C00170000 C 12/16/16 170.0 3.10 5.60
ATHN 161216C00175000 C 12/16/16 175.0 2.35 4.70
ATHN 161216C00180000 C 12/16/16 180.0 1.80 4.00
ATHN 161216C00185000 C 12/16/16 185.0 1.30 3.40
ATHN 161216C00190000 C 12/16/16 190.0 0.90 2.80
ATHN 161216C00195000 C 12/16/16 195.0 0.60 2.70
ATHN 161216C00200000 C 12/16/16 200.0 0.35 2.90
ATHN 161216C00210000 C 12/16/16 210.0 0.00 2.45
ATHN 161216P00070000 P 12/16/16 70.0 0.55 2.85
ATHN 161216P00075000 P 12/16/16 75.0 0.90 3.80
ATHN 161216P00080000 P 12/16/16 80.0 1.15 4.20
ATHN 161216P00085000 P 12/16/16 85.0 1.55 4.70
ATHN 161216P00090000 P 12/16/16 90.0 2.10 5.20
ATHN 161216P00095000 P 12/16/16 95.0 3.00 4.70
ATHN 161216P00100000 P 12/16/16 100.0 4.00 5.60
ATHN 161216P00105000 P 12/16/16 105.0 5.00 6.80
ATHN 161216P00110000 P 12/16/16 110.0 6.30 8.20
ATHN 161216P00115000 P 12/16/16 115.0 7.80 9.70
ATHN 161216P00120000 P 12/16/16 120.0 9.50 11.60
ATHN 161216P00125000 P 12/16/16 125.0 11.60 13.40
ATHN 161216P00130000 P 12/16/16 130.0 13.30 16.60
ATHN 161216P00135000 P 12/16/16 135.0 16.40 18.50
ATHN 161216P00140000 P 12/16/16 140.0 19.20 21.50
ATHN 161216P00145000 P 12/16/16 145.0 22.20 24.60
ATHN 161216P00150000 P 12/16/16 150.0 25.50 27.90
ATHN 161216P00155000 P 12/16/16 155.0 29.00 31.50
ATHN 161216P00160000 P 12/16/16 160.0 32.30 35.30
ATHN 161216P00165000 P 12/16/16 165.0 36.20 39.40
ATHN 161216P00170000 P 12/16/16 170.0 40.30 43.50
ATHN 161216P00175000 P 12/16/16 175.0 44.50 47.80
ATHN 161216P00180000 P 12/16/16 180.0 48.80 52.00
ATHN 161216P00185000 P 12/16/16 185.0 53.20 56.30
ATHN 161216P00190000 P 12/16/16 190.0 57.80 60.90
ATHN 161216P00195000 P 12/16/16 195.0 62.50 65.50
ATHN 161216P00200000 P 12/16/16 200.0 67.10 70.20
ATHN 161216P00210000 P 12/16/16 210.0 76.70 79.70
ATHN 170120C00060000 C 01/20/17 60.0 71.60 75.10
ATHN 170120C00065000 C 01/20/17 65.0 66.90 70.70
ATHN 170120C00070000 C 01/20/17 70.0 62.30 65.80
ATHN 170120C00075000 C 01/20/17 75.0 57.70 61.30
ATHN 170120C00080000 C 01/20/17 80.0 53.20 56.60
ATHN 170120C00085000 C 01/20/17 85.0 48.80 52.10
ATHN 170120C00090000 C 01/20/17 90.0 44.50 47.80
ATHN 170120C00095000 C 01/20/17 95.0 40.20 43.60
ATHN 170120C00100000 C 01/20/17 100.0 36.30 39.40
ATHN 170120C00105000 C 01/20/17 105.0 32.30 35.60
ATHN 170120C00110000 C 01/20/17 110.0 28.60 31.50
ATHN 170120C00115000 C 01/20/17 115.0 25.50 28.00
ATHN 170120C00120000 C 01/20/17 120.0 22.70 24.80
ATHN 170120C00125000 C 01/20/17 125.0 19.80 21.80
ATHN 170120C00130000 C 01/20/17 130.0 17.00 19.30
ATHN 170120C00135000 C 01/20/17 135.0 14.40 16.80
ATHN 170120C00140000 C 01/20/17 140.0 12.40 14.70
ATHN 170120C00145000 C 01/20/17 145.0 10.20 12.80
ATHN 170120C00150000 C 01/20/17 150.0 8.60 11.10
ATHN 170120C00155000 C 01/20/17 155.0 7.00 9.60
ATHN 170120C00160000 C 01/20/17 160.0 5.70 8.20
ATHN 170120C00165000 C 01/20/17 165.0 4.60 7.10
ATHN 170120C00170000 C 01/20/17 170.0 3.60 6.00
ATHN 170120C00175000 C 01/20/17 175.0 2.90 5.30
ATHN 170120C00180000 C 01/20/17 180.0 1.65 4.60
ATHN 170120C00185000 C 01/20/17 185.0 1.60 3.90
ATHN 170120C00190000 C 01/20/17 190.0 1.20 3.30
ATHN 170120C00195000 C 01/20/17 195.0 0.80 2.85
ATHN 170120C00200000 C 01/20/17 200.0 0.50 3.10
ATHN 170120C00210000 C 01/20/17 210.0 0.00 2.05
ATHN 170120C00220000 C 01/20/17 220.0 0.00 2.35
ATHN 170120C00230000 C 01/20/17 230.0 0.00 2.10
ATHN 170120C00240000 C 01/20/17 240.0 0.00 1.90
ATHN 170120C00250000 C 01/20/17 250.0 0.00 1.85
ATHN 170120P00060000 P 01/20/17 60.0 0.15 3.30
ATHN 170120P00065000 P 01/20/17 65.0 0.45 3.50
ATHN 170120P00070000 P 01/20/17 70.0 0.75 3.90
ATHN 170120P00075000 P 01/20/17 75.0 1.75 4.20
ATHN 170120P00080000 P 01/20/17 80.0 1.60 4.80
ATHN 170120P00085000 P 01/20/17 85.0 1.80 5.20
ATHN 170120P00090000 P 01/20/17 90.0 3.20 4.80
ATHN 170120P00095000 P 01/20/17 95.0 3.20 5.10
ATHN 170120P00100000 P 01/20/17 100.0 5.30 5.80
ATHN 170120P00105000 P 01/20/17 105.0 5.60 7.20
ATHN 170120P00110000 P 01/20/17 110.0 6.80 8.90
ATHN 170120P00115000 P 01/20/17 115.0 8.10 10.70
ATHN 170120P00120000 P 01/20/17 120.0 10.10 12.50
ATHN 170120P00125000 P 01/20/17 125.0 12.20 14.40
ATHN 170120P00130000 P 01/20/17 130.0 14.70 16.80
ATHN 170120P00135000 P 01/20/17 135.0 17.10 19.40
ATHN 170120P00140000 P 01/20/17 140.0 19.50 22.40
ATHN 170120P00145000 P 01/20/17 145.0 22.90 25.40
ATHN 170120P00150000 P 01/20/17 150.0 25.90 28.60
ATHN 170120P00155000 P 01/20/17 155.0 29.60 31.80
ATHN 170120P00160000 P 01/20/17 160.0 33.30 35.20
ATHN 170120P00165000 P 01/20/17 165.0 36.70 39.90
ATHN 170120P00170000 P 01/20/17 170.0 40.70 44.10
ATHN 170120P00175000 P 01/20/17 175.0 44.90 48.10
ATHN 170120P00180000 P 01/20/17 180.0 49.10 52.50
ATHN 170120P00185000 P 01/20/17 185.0 53.50 56.80
ATHN 170120P00190000 P 01/20/17 190.0 58.10 61.10
ATHN 170120P00195000 P 01/20/17 195.0 62.60 65.70
ATHN 170120P00200000 P 01/20/17 200.0 67.20 70.40
ATHN 170120P00210000 P 01/20/17 210.0 76.70 80.00
ATHN 170120P00220000 P 01/20/17 220.0 86.00 89.70
ATHN 170120P00230000 P 01/20/17 230.0 96.20 99.50
ATHN 170120P00240000 P 01/20/17 240.0 105.70 109.60
ATHN 170120P00250000 P 01/20/17 250.0 115.60 119.30

OPRA data is delayed 15 minutes.