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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-13)Premium Content

Athenahealth Inc (ATHN)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 150605C00080000 C 06/05/15 80.0 34.40 38.40
ATHN 150605C00085000 C 06/05/15 85.0 29.40 33.80
ATHN 150605C00090000 C 06/05/15 90.0 24.50 28.70
ATHN 150605C00095000 C 06/05/15 95.0 19.40 23.60
ATHN 150605C00100000 C 06/05/15 100.0 14.50 18.30
ATHN 150605C00103000 C 06/05/15 103.0 12.10 15.10
ATHN 150605C00104000 C 06/05/15 104.0 11.10 13.90
ATHN 150605C00105000 C 06/05/15 105.0 10.30 13.10
ATHN 150605C00106000 C 06/05/15 106.0 8.90 12.20
ATHN 150605C00107000 C 06/05/15 107.0 8.20 11.40
ATHN 150605C00108000 C 06/05/15 108.0 7.10 10.40
ATHN 150605C00109000 C 06/05/15 109.0 6.80 9.50
ATHN 150605C00110000 C 06/05/15 110.0 6.70 7.30
ATHN 150605C00111000 C 06/05/15 111.0 5.80 6.40
ATHN 150605C00112000 C 06/05/15 112.0 5.00 5.60
ATHN 150605C00113000 C 06/05/15 113.0 4.20 4.70
ATHN 150605C00114000 C 06/05/15 114.0 3.50 4.00
ATHN 150605C00115000 C 06/05/15 115.0 2.85 3.30
ATHN 150605C00116000 C 06/05/15 116.0 2.30 2.65
ATHN 150605C00117000 C 06/05/15 117.0 1.75 2.00
ATHN 150605C00118000 C 06/05/15 118.0 1.30 1.55
ATHN 150605C00119000 C 06/05/15 119.0 0.95 1.15
ATHN 150605C00120000 C 06/05/15 120.0 0.65 0.85
ATHN 150605C00121000 C 06/05/15 121.0 0.45 0.60
ATHN 150605C00122000 C 06/05/15 122.0 0.30 0.45
ATHN 150605C00123000 C 06/05/15 123.0 0.20 0.30
ATHN 150605C00124000 C 06/05/15 124.0 0.10 0.25
ATHN 150605C00125000 C 06/05/15 125.0 0.05 0.20
ATHN 150605C00126000 C 06/05/15 126.0 0.05 0.20
ATHN 150605C00127000 C 06/05/15 127.0 0.00 0.25
ATHN 150605C00128000 C 06/05/15 128.0 0.00 0.25
ATHN 150605C00129000 C 06/05/15 129.0 0.00 0.25
ATHN 150605C00130000 C 06/05/15 130.0 0.00 0.25
ATHN 150605C00131000 C 06/05/15 131.0 0.00 0.50
ATHN 150605C00132000 C 06/05/15 132.0 0.00 0.35
ATHN 150605C00133000 C 06/05/15 133.0 0.00 0.45
ATHN 150605C00134000 C 06/05/15 134.0 0.00 0.45
ATHN 150605C00135000 C 06/05/15 135.0 0.00 0.45
ATHN 150605C00136000 C 06/05/15 136.0 0.00 0.30
ATHN 150605C00137000 C 06/05/15 137.0 0.00 0.30
ATHN 150605C00138000 C 06/05/15 138.0 0.00 0.30
ATHN 150605C00140000 C 06/05/15 140.0 0.00 0.70
ATHN 150605C00145000 C 06/05/15 145.0 0.00 0.50
ATHN 150605C00150000 C 06/05/15 150.0 0.00 0.50
ATHN 150605C00155000 C 06/05/15 155.0 0.00 0.50
ATHN 150605C00160000 C 06/05/15 160.0 0.00 0.10
ATHN 150605P00080000 P 06/05/15 80.0 0.00 0.50
ATHN 150605P00085000 P 06/05/15 85.0 0.00 0.50
ATHN 150605P00090000 P 06/05/15 90.0 0.00 0.50
ATHN 150605P00095000 P 06/05/15 95.0 0.00 0.40
ATHN 150605P00100000 P 06/05/15 100.0 0.00 0.15
ATHN 150605P00103000 P 06/05/15 103.0 0.00 0.30
ATHN 150605P00104000 P 06/05/15 104.0 0.00 0.30
ATHN 150605P00105000 P 06/05/15 105.0 0.00 0.30
ATHN 150605P00106000 P 06/05/15 106.0 0.00 0.50
ATHN 150605P00107000 P 06/05/15 107.0 0.00 0.20
ATHN 150605P00108000 P 06/05/15 108.0 0.00 0.35
ATHN 150605P00109000 P 06/05/15 109.0 0.00 0.50
ATHN 150605P00110000 P 06/05/15 110.0 0.25 0.40
ATHN 150605P00111000 P 06/05/15 111.0 0.35 0.50
ATHN 150605P00112000 P 06/05/15 112.0 0.50 0.65
ATHN 150605P00113000 P 06/05/15 113.0 0.70 0.85
ATHN 150605P00114000 P 06/05/15 114.0 0.95 1.15
ATHN 150605P00115000 P 06/05/15 115.0 1.25 1.45
ATHN 150605P00116000 P 06/05/15 116.0 1.60 1.85
ATHN 150605P00117000 P 06/05/15 117.0 2.05 2.30
ATHN 150605P00118000 P 06/05/15 118.0 2.60 2.90
ATHN 150605P00119000 P 06/05/15 119.0 3.20 3.60
ATHN 150605P00120000 P 06/05/15 120.0 3.80 4.20
ATHN 150605P00121000 P 06/05/15 121.0 4.60 5.10
ATHN 150605P00122000 P 06/05/15 122.0 5.40 5.90
ATHN 150605P00123000 P 06/05/15 123.0 6.30 6.80
ATHN 150605P00124000 P 06/05/15 124.0 6.60 8.10
ATHN 150605P00125000 P 06/05/15 125.0 6.90 9.10
ATHN 150605P00126000 P 06/05/15 126.0 7.90 10.20
ATHN 150605P00127000 P 06/05/15 127.0 9.00 12.50
ATHN 150605P00128000 P 06/05/15 128.0 9.80 13.50
ATHN 150605P00129000 P 06/05/15 129.0 10.80 13.30
ATHN 150605P00130000 P 06/05/15 130.0 11.50 14.80
ATHN 150605P00131000 P 06/05/15 131.0 12.40 16.60
ATHN 150605P00132000 P 06/05/15 132.0 13.50 17.70
ATHN 150605P00133000 P 06/05/15 133.0 14.40 18.70
ATHN 150605P00134000 P 06/05/15 134.0 15.40 18.80
ATHN 150605P00135000 P 06/05/15 135.0 16.70 20.70
ATHN 150605P00136000 P 06/05/15 136.0 17.40 21.50
ATHN 150605P00137000 P 06/05/15 137.0 18.40 22.70
ATHN 150605P00138000 P 06/05/15 138.0 19.50 23.60
ATHN 150605P00140000 P 06/05/15 140.0 21.30 25.70
ATHN 150605P00145000 P 06/05/15 145.0 26.40 30.70
ATHN 150605P00150000 P 06/05/15 150.0 31.40 35.50
ATHN 150605P00155000 P 06/05/15 155.0 36.20 40.50
ATHN 150605P00160000 P 06/05/15 160.0 41.30 45.50
ATHN 150612C00085000 C 06/12/15 85.0 29.50 33.60
ATHN 150612C00090000 C 06/12/15 90.0 24.40 28.20
ATHN 150612C00095000 C 06/12/15 95.0 19.60 23.10
ATHN 150612C00100000 C 06/12/15 100.0 14.60 18.30
ATHN 150612C00105000 C 06/12/15 105.0 10.70 13.30
ATHN 150612C00107000 C 06/12/15 107.0 9.00 11.70
ATHN 150612C00108000 C 06/12/15 108.0 8.20 10.80
ATHN 150612C00109000 C 06/12/15 109.0 7.30 8.90
ATHN 150612C00110000 C 06/12/15 110.0 7.20 7.80
ATHN 150612C00111000 C 06/12/15 111.0 6.40 6.90
ATHN 150612C00112000 C 06/12/15 112.0 5.60 6.10
ATHN 150612C00113000 C 06/12/15 113.0 4.90 5.40
ATHN 150612C00114000 C 06/12/15 114.0 4.20 4.70
ATHN 150612C00115000 C 06/12/15 115.0 3.60 4.10
ATHN 150612C00116000 C 06/12/15 116.0 3.00 3.40
ATHN 150612C00117000 C 06/12/15 117.0 2.50 2.90
ATHN 150612C00118000 C 06/12/15 118.0 2.05 2.30
ATHN 150612C00119000 C 06/12/15 119.0 1.65 1.85
ATHN 150612C00120000 C 06/12/15 120.0 1.30 1.55
ATHN 150612C00121000 C 06/12/15 121.0 1.05 1.20
ATHN 150612C00122000 C 06/12/15 122.0 0.80 0.95
ATHN 150612C00123000 C 06/12/15 123.0 0.60 0.75
ATHN 150612C00124000 C 06/12/15 124.0 0.40 0.55
ATHN 150612C00125000 C 06/12/15 125.0 0.30 0.45
ATHN 150612C00126000 C 06/12/15 126.0 0.20 0.35
ATHN 150612C00127000 C 06/12/15 127.0 0.15 0.25
ATHN 150612C00128000 C 06/12/15 128.0 0.10 0.20
ATHN 150612C00129000 C 06/12/15 129.0 0.05 0.20
ATHN 150612C00130000 C 06/12/15 130.0 0.00 0.20
ATHN 150612C00131000 C 06/12/15 131.0 0.00 0.50
ATHN 150612C00132000 C 06/12/15 132.0 0.00 0.50
ATHN 150612C00133000 C 06/12/15 133.0 0.00 0.45
ATHN 150612C00134000 C 06/12/15 134.0 0.00 0.40
ATHN 150612C00135000 C 06/12/15 135.0 0.00 0.40
ATHN 150612C00136000 C 06/12/15 136.0 0.00 0.35
ATHN 150612C00137000 C 06/12/15 137.0 0.00 0.50
ATHN 150612C00138000 C 06/12/15 138.0 0.00 1.15
ATHN 150612C00139000 C 06/12/15 139.0 0.00 0.45
ATHN 150612C00140000 C 06/12/15 140.0 0.00 1.70
ATHN 150612C00145000 C 06/12/15 145.0 0.00 0.45
ATHN 150612C00150000 C 06/12/15 150.0 0.00 1.75
ATHN 150612C00155000 C 06/12/15 155.0 0.00 0.35
ATHN 150612C00160000 C 06/12/15 160.0 0.00 0.45
ATHN 150612P00085000 P 06/12/15 85.0 0.00 0.10
ATHN 150612P00090000 P 06/12/15 90.0 0.00 0.50
ATHN 150612P00095000 P 06/12/15 95.0 0.00 0.50
ATHN 150612P00100000 P 06/12/15 100.0 0.00 0.30
ATHN 150612P00105000 P 06/12/15 105.0 0.00 0.50
ATHN 150612P00107000 P 06/12/15 107.0 0.00 0.70
ATHN 150612P00108000 P 06/12/15 108.0 0.40 0.65
ATHN 150612P00109000 P 06/12/15 109.0 0.50 0.95
ATHN 150612P00110000 P 06/12/15 110.0 0.70 0.85
ATHN 150612P00111000 P 06/12/15 111.0 0.85 1.05
ATHN 150612P00112000 P 06/12/15 112.0 1.10 1.25
ATHN 150612P00113000 P 06/12/15 113.0 1.35 1.55
ATHN 150612P00114000 P 06/12/15 114.0 1.65 1.85
ATHN 150612P00115000 P 06/12/15 115.0 1.95 2.20
ATHN 150612P00116000 P 06/12/15 116.0 2.35 2.60
ATHN 150612P00117000 P 06/12/15 117.0 2.85 3.10
ATHN 150612P00118000 P 06/12/15 118.0 3.30 3.70
ATHN 150612P00119000 P 06/12/15 119.0 3.90 4.30
ATHN 150612P00120000 P 06/12/15 120.0 4.50 4.90
ATHN 150612P00121000 P 06/12/15 121.0 5.20 5.60
ATHN 150612P00122000 P 06/12/15 122.0 5.90 6.40
ATHN 150612P00123000 P 06/12/15 123.0 6.70 7.20
ATHN 150612P00124000 P 06/12/15 124.0 7.50 8.10
ATHN 150612P00125000 P 06/12/15 125.0 8.40 8.90
ATHN 150612P00126000 P 06/12/15 126.0 9.10 10.30
ATHN 150612P00127000 P 06/12/15 127.0 9.10 12.20
ATHN 150612P00128000 P 06/12/15 128.0 9.70 12.90
ATHN 150612P00129000 P 06/12/15 129.0 10.90 13.70
ATHN 150612P00130000 P 06/12/15 130.0 11.90 15.30
ATHN 150612P00131000 P 06/12/15 131.0 12.70 16.60
ATHN 150612P00132000 P 06/12/15 132.0 13.90 17.50
ATHN 150612P00133000 P 06/12/15 133.0 14.80 18.60
ATHN 150612P00134000 P 06/12/15 134.0 16.00 19.50
ATHN 150612P00135000 P 06/12/15 135.0 16.90 20.50
ATHN 150612P00136000 P 06/12/15 136.0 17.60 21.50
ATHN 150612P00137000 P 06/12/15 137.0 18.50 22.70
ATHN 150612P00138000 P 06/12/15 138.0 19.40 23.70
ATHN 150612P00139000 P 06/12/15 139.0 20.40 24.60
ATHN 150612P00140000 P 06/12/15 140.0 21.50 25.80
ATHN 150612P00145000 P 06/12/15 145.0 26.40 30.60
ATHN 150612P00150000 P 06/12/15 150.0 31.30 35.50
ATHN 150612P00155000 P 06/12/15 155.0 36.40 40.50
ATHN 150612P00160000 P 06/12/15 160.0 41.40 45.40
ATHN 150619C00060000 C 06/19/15 60.0 54.20 58.40
ATHN 150619C00065000 C 06/19/15 65.0 49.30 53.40
ATHN 150619C00070000 C 06/19/15 70.0 44.30 48.40
ATHN 150619C00075000 C 06/19/15 75.0 39.20 43.50
ATHN 150619C00080000 C 06/19/15 80.0 34.60 38.70
ATHN 150619C00085000 C 06/19/15 85.0 29.40 33.40
ATHN 150619C00090000 C 06/19/15 90.0 24.70 28.30
ATHN 150619C00095000 C 06/19/15 95.0 19.80 22.70
ATHN 150619C00100000 C 06/19/15 100.0 15.00 17.70
ATHN 150619C00105000 C 06/19/15 105.0 11.10 13.80
ATHN 150619C00106000 C 06/19/15 106.0 10.20 11.80
ATHN 150619C00107000 C 06/19/15 107.0 9.40 12.00
ATHN 150619C00108000 C 06/19/15 108.0 8.50 11.10
ATHN 150619C00109000 C 06/19/15 109.0 7.70 10.30
ATHN 150619C00110000 C 06/19/15 110.0 7.60 8.20
ATHN 150619C00111000 C 06/19/15 111.0 6.90 7.40
ATHN 150619C00112000 C 06/19/15 112.0 6.10 6.60
ATHN 150619C00113000 C 06/19/15 113.0 5.50 5.90
ATHN 150619C00114000 C 06/19/15 114.0 4.80 5.20
ATHN 150619C00115000 C 06/19/15 115.0 4.20 4.60
ATHN 150619C00116000 C 06/19/15 116.0 3.60 3.90
ATHN 150619C00117000 C 06/19/15 117.0 3.10 3.40
ATHN 150619C00118000 C 06/19/15 118.0 2.65 2.90
ATHN 150619C00119000 C 06/19/15 119.0 2.25 2.45
ATHN 150619C00120000 C 06/19/15 120.0 1.90 2.00
ATHN 150619C00121000 C 06/19/15 121.0 1.55 1.65
ATHN 150619C00122000 C 06/19/15 122.0 1.25 1.45
ATHN 150619C00123000 C 06/19/15 123.0 1.00 1.15
ATHN 150619C00124000 C 06/19/15 124.0 0.85 0.90
ATHN 150619C00125000 C 06/19/15 125.0 0.65 0.80
ATHN 150619C00126000 C 06/19/15 126.0 0.45 0.65
ATHN 150619C00127000 C 06/19/15 127.0 0.35 0.50
ATHN 150619C00128000 C 06/19/15 128.0 0.25 0.40
ATHN 150619C00129000 C 06/19/15 129.0 0.20 0.35
ATHN 150619C00130000 C 06/19/15 130.0 0.15 0.30
ATHN 150619C00131000 C 06/19/15 131.0 0.05 0.60
ATHN 150619C00132000 C 06/19/15 132.0 0.00 0.50
ATHN 150619C00133000 C 06/19/15 133.0 0.00 0.50
ATHN 150619C00134000 C 06/19/15 134.0 0.00 0.50
ATHN 150619C00135000 C 06/19/15 135.0 0.00 0.25
ATHN 150619C00140000 C 06/19/15 140.0 0.00 0.35
ATHN 150619C00145000 C 06/19/15 145.0 0.00 0.35
ATHN 150619C00150000 C 06/19/15 150.0 0.00 0.45
ATHN 150619C00155000 C 06/19/15 155.0 0.00 0.35
ATHN 150619C00160000 C 06/19/15 160.0 0.00 0.75
ATHN 150619C00165000 C 06/19/15 165.0 0.00 0.45
ATHN 150619C00170000 C 06/19/15 170.0 0.00 0.45
ATHN 150619C00175000 C 06/19/15 175.0 0.00 0.45
ATHN 150619C00180000 C 06/19/15 180.0 0.00 0.30
ATHN 150619C00185000 C 06/19/15 185.0 0.00 0.30
ATHN 150619C00190000 C 06/19/15 190.0 0.00 0.30
ATHN 150619C00195000 C 06/19/15 195.0 0.00 0.30
ATHN 150619C00200000 C 06/19/15 200.0 0.00 0.35
ATHN 150619C00210000 C 06/19/15 210.0 0.00 0.35
ATHN 150619P00060000 P 06/19/15 60.0 0.00 0.35
ATHN 150619P00065000 P 06/19/15 65.0 0.00 0.30
ATHN 150619P00070000 P 06/19/15 70.0 0.00 0.45
ATHN 150619P00075000 P 06/19/15 75.0 0.00 0.70
ATHN 150619P00080000 P 06/19/15 80.0 0.00 0.05
ATHN 150619P00085000 P 06/19/15 85.0 0.00 0.30
ATHN 150619P00090000 P 06/19/15 90.0 0.00 0.30
ATHN 150619P00095000 P 06/19/15 95.0 0.00 0.15
ATHN 150619P00100000 P 06/19/15 100.0 0.00 0.30
ATHN 150619P00105000 P 06/19/15 105.0 0.40 0.65
ATHN 150619P00106000 P 06/19/15 106.0 0.30 0.80
ATHN 150619P00107000 P 06/19/15 107.0 0.35 0.90
ATHN 150619P00108000 P 06/19/15 108.0 0.75 1.00
ATHN 150619P00109000 P 06/19/15 109.0 0.95 1.10
ATHN 150619P00110000 P 06/19/15 110.0 1.15 1.25
ATHN 150619P00111000 P 06/19/15 111.0 1.35 1.50
ATHN 150619P00112000 P 06/19/15 112.0 1.60 1.75
ATHN 150619P00113000 P 06/19/15 113.0 1.90 2.05
ATHN 150619P00114000 P 06/19/15 114.0 2.20 2.40
ATHN 150619P00115000 P 06/19/15 115.0 2.60 2.75
ATHN 150619P00116000 P 06/19/15 116.0 3.00 3.20
ATHN 150619P00117000 P 06/19/15 117.0 3.50 3.70
ATHN 150619P00118000 P 06/19/15 118.0 3.90 4.20
ATHN 150619P00119000 P 06/19/15 119.0 4.50 4.80
ATHN 150619P00120000 P 06/19/15 120.0 5.10 5.50
ATHN 150619P00121000 P 06/19/15 121.0 5.70 6.10
ATHN 150619P00122000 P 06/19/15 122.0 6.40 6.90
ATHN 150619P00123000 P 06/19/15 123.0 7.10 7.70
ATHN 150619P00124000 P 06/19/15 124.0 7.90 8.50
ATHN 150619P00125000 P 06/19/15 125.0 8.70 9.30
ATHN 150619P00126000 P 06/19/15 126.0 9.60 10.20
ATHN 150619P00127000 P 06/19/15 127.0 10.40 11.00
ATHN 150619P00128000 P 06/19/15 128.0 11.00 12.80
ATHN 150619P00129000 P 06/19/15 129.0 11.70 13.80
ATHN 150619P00130000 P 06/19/15 130.0 11.90 14.40
ATHN 150619P00131000 P 06/19/15 131.0 13.00 15.90
ATHN 150619P00132000 P 06/19/15 132.0 13.90 17.30
ATHN 150619P00133000 P 06/19/15 133.0 15.00 18.10
ATHN 150619P00134000 P 06/19/15 134.0 16.10 18.00
ATHN 150619P00135000 P 06/19/15 135.0 16.90 19.90
ATHN 150619P00140000 P 06/19/15 140.0 21.70 25.50
ATHN 150619P00145000 P 06/19/15 145.0 26.60 30.60
ATHN 150619P00150000 P 06/19/15 150.0 31.50 35.60
ATHN 150619P00155000 P 06/19/15 155.0 36.40 40.60
ATHN 150619P00160000 P 06/19/15 160.0 41.50 45.60
ATHN 150619P00165000 P 06/19/15 165.0 46.50 50.40
ATHN 150619P00170000 P 06/19/15 170.0 51.40 54.90
ATHN 150619P00175000 P 06/19/15 175.0 56.50 60.60
ATHN 150619P00180000 P 06/19/15 180.0 61.40 64.90
ATHN 150619P00185000 P 06/19/15 185.0 66.40 69.90
ATHN 150619P00190000 P 06/19/15 190.0 71.40 75.60
ATHN 150619P00195000 P 06/19/15 195.0 76.50 80.80
ATHN 150619P00200000 P 06/19/15 200.0 81.50 85.60
ATHN 150619P00210000 P 06/19/15 210.0 91.40 95.50
ATHN 150626C00085000 C 06/26/15 85.0 29.50 33.60
ATHN 150626C00090000 C 06/26/15 90.0 25.00 28.30
ATHN 150626C00095000 C 06/26/15 95.0 20.10 23.30
ATHN 150626C00100000 C 06/26/15 100.0 15.60 18.70
ATHN 150626C00101000 C 06/26/15 101.0 14.50 17.70
ATHN 150626C00102000 C 06/26/15 102.0 13.80 16.60
ATHN 150626C00103000 C 06/26/15 103.0 12.60 15.70
ATHN 150626C00104000 C 06/26/15 104.0 12.10 14.90
ATHN 150626C00105000 C 06/26/15 105.0 11.20 13.10
ATHN 150626C00106000 C 06/26/15 106.0 10.40 13.10
ATHN 150626C00107000 C 06/26/15 107.0 9.60 12.40
ATHN 150626C00108000 C 06/26/15 108.0 8.80 11.60
ATHN 150626C00109000 C 06/26/15 109.0 7.90 10.90
ATHN 150626C00110000 C 06/26/15 110.0 8.10 8.60
ATHN 150626C00111000 C 06/26/15 111.0 7.30 7.90
ATHN 150626C00112000 C 06/26/15 112.0 6.60 7.10
ATHN 150626C00113000 C 06/26/15 113.0 5.90 6.50
ATHN 150626C00114000 C 06/26/15 114.0 5.30 5.80
ATHN 150626C00115000 C 06/26/15 115.0 4.70 5.20
ATHN 150626C00116000 C 06/26/15 116.0 4.10 4.60
ATHN 150626C00117000 C 06/26/15 117.0 3.60 4.00
ATHN 150626C00118000 C 06/26/15 118.0 3.10 3.50
ATHN 150626C00119000 C 06/26/15 119.0 2.75 3.00
ATHN 150626C00120000 C 06/26/15 120.0 2.35 2.60
ATHN 150626C00121000 C 06/26/15 121.0 1.95 2.25
ATHN 150626C00122000 C 06/26/15 122.0 1.65 1.95
ATHN 150626C00123000 C 06/26/15 123.0 1.40 1.65
ATHN 150626C00124000 C 06/26/15 124.0 1.15 1.40
ATHN 150626C00125000 C 06/26/15 125.0 0.95 1.20
ATHN 150626C00126000 C 06/26/15 126.0 0.80 1.00
ATHN 150626C00127000 C 06/26/15 127.0 0.60 0.85
ATHN 150626C00128000 C 06/26/15 128.0 0.50 0.70
ATHN 150626C00129000 C 06/26/15 129.0 0.40 0.55
ATHN 150626C00130000 C 06/26/15 130.0 0.30 0.50
ATHN 150626C00131000 C 06/26/15 131.0 0.20 0.85
ATHN 150626C00132000 C 06/26/15 132.0 0.15 0.75
ATHN 150626C00135000 C 06/26/15 135.0 0.00 0.40
ATHN 150626C00140000 C 06/26/15 140.0 0.00 0.50
ATHN 150626C00145000 C 06/26/15 145.0 0.00 0.50
ATHN 150626C00150000 C 06/26/15 150.0 0.00 0.50
ATHN 150626C00155000 C 06/26/15 155.0 0.00 0.50
ATHN 150626C00160000 C 06/26/15 160.0 0.00 0.50
ATHN 150626P00085000 P 06/26/15 85.0 0.00 0.35
ATHN 150626P00090000 P 06/26/15 90.0 0.00 0.35
ATHN 150626P00095000 P 06/26/15 95.0 0.00 0.35
ATHN 150626P00100000 P 06/26/15 100.0 0.00 0.50
ATHN 150626P00101000 P 06/26/15 101.0 0.00 0.60
ATHN 150626P00102000 P 06/26/15 102.0 0.00 2.30
ATHN 150626P00103000 P 06/26/15 103.0 0.00 1.70
ATHN 150626P00104000 P 06/26/15 104.0 0.00 0.90
ATHN 150626P00105000 P 06/26/15 105.0 0.65 0.95
ATHN 150626P00106000 P 06/26/15 106.0 0.05 3.10
ATHN 150626P00107000 P 06/26/15 107.0 0.90 1.45
ATHN 150626P00108000 P 06/26/15 108.0 1.05 1.60
ATHN 150626P00109000 P 06/26/15 109.0 1.25 1.75
ATHN 150626P00110000 P 06/26/15 110.0 1.50 1.75
ATHN 150626P00111000 P 06/26/15 111.0 1.75 2.00
ATHN 150626P00112000 P 06/26/15 112.0 2.00 2.30
ATHN 150626P00113000 P 06/26/15 113.0 2.35 2.60
ATHN 150626P00114000 P 06/26/15 114.0 2.70 3.00
ATHN 150626P00115000 P 06/26/15 115.0 3.00 3.40
ATHN 150626P00116000 P 06/26/15 116.0 3.50 3.80
ATHN 150626P00117000 P 06/26/15 117.0 3.90 4.30
ATHN 150626P00118000 P 06/26/15 118.0 4.40 4.80
ATHN 150626P00119000 P 06/26/15 119.0 5.00 5.40
ATHN 150626P00120000 P 06/26/15 120.0 5.50 6.00
ATHN 150626P00121000 P 06/26/15 121.0 6.20 6.70
ATHN 150626P00122000 P 06/26/15 122.0 6.80 7.40
ATHN 150626P00123000 P 06/26/15 123.0 7.50 8.10
ATHN 150626P00124000 P 06/26/15 124.0 8.30 8.90
ATHN 150626P00125000 P 06/26/15 125.0 9.10 9.70
ATHN 150626P00126000 P 06/26/15 126.0 9.90 10.50
ATHN 150626P00127000 P 06/26/15 127.0 10.70 11.30
ATHN 150626P00128000 P 06/26/15 128.0 11.60 12.20
ATHN 150626P00129000 P 06/26/15 129.0 12.40 13.20
ATHN 150626P00130000 P 06/26/15 130.0 13.00 15.10
ATHN 150626P00131000 P 06/26/15 131.0 13.20 16.40
ATHN 150626P00132000 P 06/26/15 132.0 14.10 17.30
ATHN 150626P00135000 P 06/26/15 135.0 17.00 19.80
ATHN 150626P00140000 P 06/26/15 140.0 21.90 25.70
ATHN 150626P00145000 P 06/26/15 145.0 26.80 30.60
ATHN 150626P00150000 P 06/26/15 150.0 31.50 35.50
ATHN 150626P00155000 P 06/26/15 155.0 36.40 40.50
ATHN 150626P00160000 P 06/26/15 160.0 41.40 44.90
ATHN 150702C00095000 C 07/02/15 95.0 20.00 23.40
ATHN 150702C00100000 C 07/02/15 100.0 15.70 18.30
ATHN 150702C00105000 C 07/02/15 105.0 11.10 14.30
ATHN 150702C00107000 C 07/02/15 107.0 9.60 12.60
ATHN 150702C00108000 C 07/02/15 108.0 8.90 12.00
ATHN 150702C00109000 C 07/02/15 109.0 8.10 11.20
ATHN 150702C00110000 C 07/02/15 110.0 8.40 9.00
ATHN 150702C00111000 C 07/02/15 111.0 7.70 8.20
ATHN 150702C00112000 C 07/02/15 112.0 7.00 7.50
ATHN 150702C00113000 C 07/02/15 113.0 6.30 6.80
ATHN 150702C00114000 C 07/02/15 114.0 5.70 6.20
ATHN 150702C00115000 C 07/02/15 115.0 5.10 5.60
ATHN 150702C00116000 C 07/02/15 116.0 4.50 5.00
ATHN 150702C00117000 C 07/02/15 117.0 4.00 4.40
ATHN 150702C00118000 C 07/02/15 118.0 3.50 3.90
ATHN 150702C00119000 C 07/02/15 119.0 3.10 3.50
ATHN 150702C00120000 C 07/02/15 120.0 2.70 3.00
ATHN 150702C00121000 C 07/02/15 121.0 2.35 2.70
ATHN 150702C00122000 C 07/02/15 122.0 2.00 2.30
ATHN 150702C00123000 C 07/02/15 123.0 1.70 2.00
ATHN 150702C00124000 C 07/02/15 124.0 1.50 1.70
ATHN 150702C00125000 C 07/02/15 125.0 1.25 1.50
ATHN 150702C00126000 C 07/02/15 126.0 1.05 1.30
ATHN 150702C00127000 C 07/02/15 127.0 0.85 1.10
ATHN 150702C00128000 C 07/02/15 128.0 0.70 0.95
ATHN 150702C00129000 C 07/02/15 129.0 0.55 0.80
ATHN 150702C00130000 C 07/02/15 130.0 0.50 0.70
ATHN 150702C00131000 C 07/02/15 131.0 0.30 1.10
ATHN 150702C00132000 C 07/02/15 132.0 0.25 0.90
ATHN 150702C00133000 C 07/02/15 133.0 0.20 0.85
ATHN 150702C00134000 C 07/02/15 134.0 0.15 0.70
ATHN 150702C00135000 C 07/02/15 135.0 0.10 0.70
ATHN 150702C00136000 C 07/02/15 136.0 0.10 0.60
ATHN 150702C00140000 C 07/02/15 140.0 0.00 0.50
ATHN 150702C00145000 C 07/02/15 145.0 0.00 0.35
ATHN 150702C00150000 C 07/02/15 150.0 0.00 0.50
ATHN 150702C00155000 C 07/02/15 155.0 0.00 0.50
ATHN 150702C00160000 C 07/02/15 160.0 0.00 0.50
ATHN 150702C00165000 C 07/02/15 165.0 0.00 0.50
ATHN 150702C00170000 C 07/02/15 170.0 0.00 0.50
ATHN 150702P00095000 P 07/02/15 95.0 0.00 0.45
ATHN 150702P00100000 P 07/02/15 100.0 0.00 0.65
ATHN 150702P00105000 P 07/02/15 105.0 0.85 1.15
ATHN 150702P00107000 P 07/02/15 107.0 1.20 1.50
ATHN 150702P00108000 P 07/02/15 108.0 1.30 1.75
ATHN 150702P00109000 P 07/02/15 109.0 1.55 2.00
ATHN 150702P00110000 P 07/02/15 110.0 1.80 2.05
ATHN 150702P00111000 P 07/02/15 111.0 2.10 2.35
ATHN 150702P00112000 P 07/02/15 112.0 2.35 2.65
ATHN 150702P00113000 P 07/02/15 113.0 2.70 3.00
ATHN 150702P00114000 P 07/02/15 114.0 3.00 3.40
ATHN 150702P00115000 P 07/02/15 115.0 3.40 3.80
ATHN 150702P00116000 P 07/02/15 116.0 3.90 4.20
ATHN 150702P00117000 P 07/02/15 117.0 4.30 4.70
ATHN 150702P00118000 P 07/02/15 118.0 4.80 5.20
ATHN 150702P00119000 P 07/02/15 119.0 5.40 5.80
ATHN 150702P00120000 P 07/02/15 120.0 5.90 6.40
ATHN 150702P00121000 P 07/02/15 121.0 6.50 7.10
ATHN 150702P00122000 P 07/02/15 122.0 7.20 7.70
ATHN 150702P00123000 P 07/02/15 123.0 7.90 8.40
ATHN 150702P00124000 P 07/02/15 124.0 8.60 9.20
ATHN 150702P00125000 P 07/02/15 125.0 9.30 9.90
ATHN 150702P00126000 P 07/02/15 126.0 10.10 10.70
ATHN 150702P00127000 P 07/02/15 127.0 10.90 11.60
ATHN 150702P00128000 P 07/02/15 128.0 11.80 12.40
ATHN 150702P00129000 P 07/02/15 129.0 12.60 13.30
ATHN 150702P00130000 P 07/02/15 130.0 13.50 14.20
ATHN 150702P00131000 P 07/02/15 131.0 13.20 16.30
ATHN 150702P00132000 P 07/02/15 132.0 14.10 17.20
ATHN 150702P00133000 P 07/02/15 133.0 15.20 18.20
ATHN 150702P00134000 P 07/02/15 134.0 16.10 19.00
ATHN 150702P00135000 P 07/02/15 135.0 17.00 20.40
ATHN 150702P00136000 P 07/02/15 136.0 18.00 21.30
ATHN 150702P00140000 P 07/02/15 140.0 22.30 25.10
ATHN 150702P00145000 P 07/02/15 145.0 26.90 30.50
ATHN 150702P00150000 P 07/02/15 150.0 31.90 35.60
ATHN 150702P00155000 P 07/02/15 155.0 36.50 40.50
ATHN 150702P00160000 P 07/02/15 160.0 41.50 45.60
ATHN 150702P00165000 P 07/02/15 165.0 46.50 50.50
ATHN 150702P00170000 P 07/02/15 170.0 51.50 55.60
ATHN 150710C00095000 C 07/10/15 95.0 19.90 23.90
ATHN 150710C00100000 C 07/10/15 100.0 15.30 18.80
ATHN 150710C00105000 C 07/10/15 105.0 11.80 14.50
ATHN 150710C00107000 C 07/10/15 107.0 10.20 13.10
ATHN 150710C00108000 C 07/10/15 108.0 9.50 12.20
ATHN 150710C00109000 C 07/10/15 109.0 8.90 11.60
ATHN 150710C00110000 C 07/10/15 110.0 8.90 9.40
ATHN 150710C00111000 C 07/10/15 111.0 8.20 8.60
ATHN 150710C00112000 C 07/10/15 112.0 7.50 8.00
ATHN 150710C00113000 C 07/10/15 113.0 6.80 7.30
ATHN 150710C00114000 C 07/10/15 114.0 6.20 6.70
ATHN 150710C00115000 C 07/10/15 115.0 5.60 6.10
ATHN 150710C00116000 C 07/10/15 116.0 5.00 5.50
ATHN 150710C00117000 C 07/10/15 117.0 4.50 5.00
ATHN 150710C00118000 C 07/10/15 118.0 4.00 4.50
ATHN 150710C00119000 C 07/10/15 119.0 3.60 4.00
ATHN 150710C00120000 C 07/10/15 120.0 3.20 3.60
ATHN 150710C00121000 C 07/10/15 121.0 2.80 3.20
ATHN 150710C00122000 C 07/10/15 122.0 2.45 2.80
ATHN 150710C00123000 C 07/10/15 123.0 2.15 2.45
ATHN 150710C00124000 C 07/10/15 124.0 1.90 2.15
ATHN 150710C00125000 C 07/10/15 125.0 1.60 1.90
ATHN 150710C00126000 C 07/10/15 126.0 1.40 1.65
ATHN 150710C00127000 C 07/10/15 127.0 1.15 1.45
ATHN 150710C00128000 C 07/10/15 128.0 1.00 1.25
ATHN 150710C00129000 C 07/10/15 129.0 0.85 1.10
ATHN 150710C00130000 C 07/10/15 130.0 0.70 0.95
ATHN 150710C00131000 C 07/10/15 131.0 0.40 1.50
ATHN 150710C00132000 C 07/10/15 132.0 0.35 1.40
ATHN 150710C00133000 C 07/10/15 133.0 0.25 1.35
ATHN 150710C00134000 C 07/10/15 134.0 0.30 1.10
ATHN 150710C00135000 C 07/10/15 135.0 0.25 1.05
ATHN 150710C00136000 C 07/10/15 136.0 0.15 0.90
ATHN 150710C00137000 C 07/10/15 137.0 0.15 0.75
ATHN 150710C00140000 C 07/10/15 140.0 0.05 0.55
ATHN 150710C00145000 C 07/10/15 145.0 0.00 0.50
ATHN 150710P00095000 P 07/10/15 95.0 0.00 0.55
ATHN 150710P00100000 P 07/10/15 100.0 0.15 0.90
ATHN 150710P00105000 P 07/10/15 105.0 1.10 1.65
ATHN 150710P00107000 P 07/10/15 107.0 1.45 2.05
ATHN 150710P00108000 P 07/10/15 108.0 1.65 2.30
ATHN 150710P00109000 P 07/10/15 109.0 1.85 2.55
ATHN 150710P00110000 P 07/10/15 110.0 2.20 2.50
ATHN 150710P00111000 P 07/10/15 111.0 2.50 2.80
ATHN 150710P00112000 P 07/10/15 112.0 2.80 3.10
ATHN 150710P00113000 P 07/10/15 113.0 3.10 3.50
ATHN 150710P00114000 P 07/10/15 114.0 3.50 3.90
ATHN 150710P00115000 P 07/10/15 115.0 3.90 4.30
ATHN 150710P00116000 P 07/10/15 116.0 4.30 4.70
ATHN 150710P00117000 P 07/10/15 117.0 4.80 5.20
ATHN 150710P00118000 P 07/10/15 118.0 5.30 5.70
ATHN 150710P00119000 P 07/10/15 119.0 5.80 6.30
ATHN 150710P00120000 P 07/10/15 120.0 6.40 6.90
ATHN 150710P00121000 P 07/10/15 121.0 7.00 7.50
ATHN 150710P00122000 P 07/10/15 122.0 7.60 8.20
ATHN 150710P00123000 P 07/10/15 123.0 8.30 8.80
ATHN 150710P00124000 P 07/10/15 124.0 9.00 9.60
ATHN 150710P00125000 P 07/10/15 125.0 9.70 10.30
ATHN 150710P00126000 P 07/10/15 126.0 10.50 11.10
ATHN 150710P00127000 P 07/10/15 127.0 11.30 11.90
ATHN 150710P00128000 P 07/10/15 128.0 12.10 12.70
ATHN 150710P00129000 P 07/10/15 129.0 12.90 13.50
ATHN 150710P00130000 P 07/10/15 130.0 13.80 14.40
ATHN 150710P00131000 P 07/10/15 131.0 13.50 16.40
ATHN 150710P00132000 P 07/10/15 132.0 14.50 16.40
ATHN 150710P00133000 P 07/10/15 133.0 15.30 17.90
ATHN 150710P00134000 P 07/10/15 134.0 16.20 19.40
ATHN 150710P00135000 P 07/10/15 135.0 17.10 20.60
ATHN 150710P00136000 P 07/10/15 136.0 18.10 21.80
ATHN 150710P00137000 P 07/10/15 137.0 18.80 22.40
ATHN 150710P00140000 P 07/10/15 140.0 22.00 25.60
ATHN 150710P00145000 P 07/10/15 145.0 26.70 30.60
ATHN 150717C00060000 C 07/17/15 60.0 54.40 58.40
ATHN 150717C00065000 C 07/17/15 65.0 49.30 53.50
ATHN 150717C00070000 C 07/17/15 70.0 44.30 48.50
ATHN 150717C00075000 C 07/17/15 75.0 39.50 43.60
ATHN 150717C00080000 C 07/17/15 80.0 35.30 38.70
ATHN 150717C00085000 C 07/17/15 85.0 30.00 33.50
ATHN 150717C00090000 C 07/17/15 90.0 25.50 28.80
ATHN 150717C00095000 C 07/17/15 95.0 20.80 24.00
ATHN 150717C00100000 C 07/17/15 100.0 16.30 19.20
ATHN 150717C00105000 C 07/17/15 105.0 12.10 14.50
ATHN 150717C00110000 C 07/17/15 110.0 9.30 9.90
ATHN 150717C00115000 C 07/17/15 115.0 6.10 6.60
ATHN 150717C00120000 C 07/17/15 120.0 3.80 4.10
ATHN 150717C00125000 C 07/17/15 125.0 2.10 2.35
ATHN 150717C00130000 C 07/17/15 130.0 1.05 1.30
ATHN 150717C00135000 C 07/17/15 135.0 0.40 0.95
ATHN 150717C00140000 C 07/17/15 140.0 0.10 0.55
ATHN 150717C00145000 C 07/17/15 145.0 0.00 0.50
ATHN 150717C00150000 C 07/17/15 150.0 0.00 0.35
ATHN 150717C00155000 C 07/17/15 155.0 0.00 0.35
ATHN 150717C00160000 C 07/17/15 160.0 0.00 0.35
ATHN 150717C00165000 C 07/17/15 165.0 0.00 0.30
ATHN 150717C00170000 C 07/17/15 170.0 0.00 0.30
ATHN 150717C00175000 C 07/17/15 175.0 0.00 0.35
ATHN 150717C00180000 C 07/17/15 180.0 0.00 0.30
ATHN 150717P00060000 P 07/17/15 60.0 0.00 0.30
ATHN 150717P00065000 P 07/17/15 65.0 0.00 0.30
ATHN 150717P00070000 P 07/17/15 70.0 0.00 0.30
ATHN 150717P00075000 P 07/17/15 75.0 0.00 0.30
ATHN 150717P00080000 P 07/17/15 80.0 0.00 0.30
ATHN 150717P00085000 P 07/17/15 85.0 0.00 0.35
ATHN 150717P00090000 P 07/17/15 90.0 0.00 0.40
ATHN 150717P00095000 P 07/17/15 95.0 0.10 0.60
ATHN 150717P00100000 P 07/17/15 100.0 0.75 1.10
ATHN 150717P00105000 P 07/17/15 105.0 1.50 1.95
ATHN 150717P00110000 P 07/17/15 110.0 2.65 3.00
ATHN 150717P00115000 P 07/17/15 115.0 4.50 4.80
ATHN 150717P00120000 P 07/17/15 120.0 6.90 7.50
ATHN 150717P00125000 P 07/17/15 125.0 10.20 10.80
ATHN 150717P00130000 P 07/17/15 130.0 14.10 14.70
ATHN 150717P00135000 P 07/17/15 135.0 17.70 20.20
ATHN 150717P00140000 P 07/17/15 140.0 22.00 24.90
ATHN 150717P00145000 P 07/17/15 145.0 26.50 29.80
ATHN 150717P00150000 P 07/17/15 150.0 31.50 34.70
ATHN 150717P00155000 P 07/17/15 155.0 36.50 39.80
ATHN 150717P00160000 P 07/17/15 160.0 41.70 45.60
ATHN 150717P00165000 P 07/17/15 165.0 46.40 50.00
ATHN 150717P00170000 P 07/17/15 170.0 51.40 55.00
ATHN 150717P00175000 P 07/17/15 175.0 56.40 60.60
ATHN 150717P00180000 P 07/17/15 180.0 61.40 65.50
ATHN 150821C00080000 C 08/21/15 80.0 35.00 38.50
ATHN 150821C00085000 C 08/21/15 85.0 30.80 33.80
ATHN 150821C00090000 C 08/21/15 90.0 26.40 28.90
ATHN 150821C00095000 C 08/21/15 95.0 21.80 24.80
ATHN 150821C00100000 C 08/21/15 100.0 18.10 20.80
ATHN 150821C00105000 C 08/21/15 105.0 15.00 16.90
ATHN 150821C00110000 C 08/21/15 110.0 11.70 12.30
ATHN 150821C00115000 C 08/21/15 115.0 8.80 9.30
ATHN 150821C00120000 C 08/21/15 120.0 6.40 6.80
ATHN 150821C00125000 C 08/21/15 125.0 4.40 4.80
ATHN 150821C00130000 C 08/21/15 130.0 3.00 3.30
ATHN 150821C00135000 C 08/21/15 135.0 1.85 2.25
ATHN 150821C00140000 C 08/21/15 140.0 1.15 1.60
ATHN 150821C00145000 C 08/21/15 145.0 0.65 1.30
ATHN 150821C00150000 C 08/21/15 150.0 0.40 0.80
ATHN 150821C00155000 C 08/21/15 155.0 0.25 0.55
ATHN 150821C00160000 C 08/21/15 160.0 0.05 0.55
ATHN 150821P00080000 P 08/21/15 80.0 0.10 0.60
ATHN 150821P00085000 P 08/21/15 85.0 0.30 0.80
ATHN 150821P00090000 P 08/21/15 90.0 0.65 2.20
ATHN 150821P00095000 P 08/21/15 95.0 1.40 1.75
ATHN 150821P00100000 P 08/21/15 100.0 2.30 2.60
ATHN 150821P00105000 P 08/21/15 105.0 3.40 3.90
ATHN 150821P00110000 P 08/21/15 110.0 5.00 5.40
ATHN 150821P00115000 P 08/21/15 115.0 7.10 7.50
ATHN 150821P00120000 P 08/21/15 120.0 9.60 10.00
ATHN 150821P00125000 P 08/21/15 125.0 12.60 13.10
ATHN 150821P00130000 P 08/21/15 130.0 16.10 16.70
ATHN 150821P00135000 P 08/21/15 135.0 18.80 21.90
ATHN 150821P00140000 P 08/21/15 140.0 23.10 26.20
ATHN 150821P00145000 P 08/21/15 145.0 27.70 30.70
ATHN 150821P00150000 P 08/21/15 150.0 32.70 35.50
ATHN 150821P00155000 P 08/21/15 155.0 37.50 40.30
ATHN 150821P00160000 P 08/21/15 160.0 42.00 45.10
ATHN 150918C00070000 C 09/18/15 70.0 44.80 48.70
ATHN 150918C00075000 C 09/18/15 75.0 40.00 43.80
ATHN 150918C00080000 C 09/18/15 80.0 35.20 38.80
ATHN 150918C00085000 C 09/18/15 85.0 31.00 34.20
ATHN 150918C00090000 C 09/18/15 90.0 26.60 29.80
ATHN 150918C00095000 C 09/18/15 95.0 22.40 25.60
ATHN 150918C00100000 C 09/18/15 100.0 18.60 21.70
ATHN 150918C00105000 C 09/18/15 105.0 15.70 18.00
ATHN 150918C00110000 C 09/18/15 110.0 12.70 13.20
ATHN 150918C00115000 C 09/18/15 115.0 9.80 10.30
ATHN 150918C00120000 C 09/18/15 120.0 7.40 7.80
ATHN 150918C00125000 C 09/18/15 125.0 5.40 5.80
ATHN 150918C00130000 C 09/18/15 130.0 3.80 4.20
ATHN 150918C00135000 C 09/18/15 135.0 2.45 3.50
ATHN 150918C00140000 C 09/18/15 140.0 1.70 2.40
ATHN 150918C00145000 C 09/18/15 145.0 1.05 2.20
ATHN 150918C00150000 C 09/18/15 150.0 0.65 1.55
ATHN 150918C00155000 C 09/18/15 155.0 0.30 1.10
ATHN 150918C00160000 C 09/18/15 160.0 0.05 0.80
ATHN 150918C00165000 C 09/18/15 165.0 0.05 0.60
ATHN 150918C00170000 C 09/18/15 170.0 0.00 0.50
ATHN 150918C00175000 C 09/18/15 175.0 0.00 0.50
ATHN 150918C00180000 C 09/18/15 180.0 0.00 0.45
ATHN 150918C00185000 C 09/18/15 185.0 0.00 0.45
ATHN 150918C00190000 C 09/18/15 190.0 0.00 0.45
ATHN 150918C00195000 C 09/18/15 195.0 0.00 0.40
ATHN 150918C00200000 C 09/18/15 200.0 0.00 0.45
ATHN 150918C00210000 C 09/18/15 210.0 0.00 0.40
ATHN 150918C00220000 C 09/18/15 220.0 0.00 0.85
ATHN 150918P00070000 P 09/18/15 70.0 0.00 0.55
ATHN 150918P00075000 P 09/18/15 75.0 0.10 0.65
ATHN 150918P00080000 P 09/18/15 80.0 0.65 0.75
ATHN 150918P00085000 P 09/18/15 85.0 0.35 2.20
ATHN 150918P00090000 P 09/18/15 90.0 0.90 1.80
ATHN 150918P00095000 P 09/18/15 95.0 2.05 2.55
ATHN 150918P00100000 P 09/18/15 100.0 3.00 3.50
ATHN 150918P00105000 P 09/18/15 105.0 4.30 4.90
ATHN 150918P00110000 P 09/18/15 110.0 6.00 6.40
ATHN 150918P00115000 P 09/18/15 115.0 8.10 8.50
ATHN 150918P00120000 P 09/18/15 120.0 10.60 11.00
ATHN 150918P00125000 P 09/18/15 125.0 13.50 14.00
ATHN 150918P00130000 P 09/18/15 130.0 16.90 17.50
ATHN 150918P00135000 P 09/18/15 135.0 19.50 22.50
ATHN 150918P00140000 P 09/18/15 140.0 23.80 26.70
ATHN 150918P00145000 P 09/18/15 145.0 28.10 31.10
ATHN 150918P00150000 P 09/18/15 150.0 32.70 35.80
ATHN 150918P00155000 P 09/18/15 155.0 37.40 40.50
ATHN 150918P00160000 P 09/18/15 160.0 42.50 45.10
ATHN 150918P00165000 P 09/18/15 165.0 46.70 50.80
ATHN 150918P00170000 P 09/18/15 170.0 51.50 55.80
ATHN 150918P00175000 P 09/18/15 175.0 56.80 60.70
ATHN 150918P00180000 P 09/18/15 180.0 61.70 65.60
ATHN 150918P00185000 P 09/18/15 185.0 66.30 70.50
ATHN 150918P00190000 P 09/18/15 190.0 71.40 75.50
ATHN 150918P00195000 P 09/18/15 195.0 76.40 80.50
ATHN 150918P00200000 P 09/18/15 200.0 81.40 85.60
ATHN 150918P00210000 P 09/18/15 210.0 91.40 95.60
ATHN 150918P00220000 P 09/18/15 220.0 101.40 105.70
ATHN 151218C00065000 C 12/18/15 65.0 50.10 54.00
ATHN 151218C00070000 C 12/18/15 70.0 45.40 49.20
ATHN 151218C00075000 C 12/18/15 75.0 41.00 44.50
ATHN 151218C00080000 C 12/18/15 80.0 36.50 40.00
ATHN 151218C00085000 C 12/18/15 85.0 32.80 35.80
ATHN 151218C00090000 C 12/18/15 90.0 28.70 31.60
ATHN 151218C00095000 C 12/18/15 95.0 24.60 27.80
ATHN 151218C00100000 C 12/18/15 100.0 21.50 24.30
ATHN 151218C00105000 C 12/18/15 105.0 18.10 21.20
ATHN 151218C00110000 C 12/18/15 110.0 15.30 17.40
ATHN 151218C00115000 C 12/18/15 115.0 12.30 15.50
ATHN 151218C00120000 C 12/18/15 120.0 10.50 12.20
ATHN 151218C00125000 C 12/18/15 125.0 8.50 10.20
ATHN 151218C00130000 C 12/18/15 130.0 6.60 8.50
ATHN 151218C00135000 C 12/18/15 135.0 4.80 6.80
ATHN 151218C00140000 C 12/18/15 140.0 3.70 5.50
ATHN 151218C00145000 C 12/18/15 145.0 3.00 4.30
ATHN 151218C00150000 C 12/18/15 150.0 2.40 3.80
ATHN 151218C00155000 C 12/18/15 155.0 1.65 3.20
ATHN 151218C00160000 C 12/18/15 160.0 1.10 2.50
ATHN 151218C00165000 C 12/18/15 165.0 0.90 2.40
ATHN 151218C00170000 C 12/18/15 170.0 0.50 1.55
ATHN 151218C00175000 C 12/18/15 175.0 0.25 1.20
ATHN 151218C00180000 C 12/18/15 180.0 0.35 1.00
ATHN 151218C00185000 C 12/18/15 185.0 0.00 0.80
ATHN 151218C00190000 C 12/18/15 190.0 0.00 0.70
ATHN 151218P00065000 P 12/18/15 65.0 0.30 0.85
ATHN 151218P00070000 P 12/18/15 70.0 0.60 1.15
ATHN 151218P00075000 P 12/18/15 75.0 0.80 2.50
ATHN 151218P00080000 P 12/18/15 80.0 1.25 2.25
ATHN 151218P00085000 P 12/18/15 85.0 1.80 2.90
ATHN 151218P00090000 P 12/18/15 90.0 2.75 4.00
ATHN 151218P00095000 P 12/18/15 95.0 4.40 5.00
ATHN 151218P00100000 P 12/18/15 100.0 5.10 6.60
ATHN 151218P00105000 P 12/18/15 105.0 6.70 8.30
ATHN 151218P00110000 P 12/18/15 110.0 8.60 10.50
ATHN 151218P00115000 P 12/18/15 115.0 11.00 13.00
ATHN 151218P00120000 P 12/18/15 120.0 13.60 15.30
ATHN 151218P00125000 P 12/18/15 125.0 16.50 18.20
ATHN 151218P00130000 P 12/18/15 130.0 18.80 21.40
ATHN 151218P00135000 P 12/18/15 135.0 22.40 25.10
ATHN 151218P00140000 P 12/18/15 140.0 26.20 29.20
ATHN 151218P00145000 P 12/18/15 145.0 30.30 33.20
ATHN 151218P00150000 P 12/18/15 150.0 34.10 37.40
ATHN 151218P00155000 P 12/18/15 155.0 38.90 41.90
ATHN 151218P00160000 P 12/18/15 160.0 43.40 46.30
ATHN 151218P00165000 P 12/18/15 165.0 48.00 51.70
ATHN 151218P00170000 P 12/18/15 170.0 52.70 56.10
ATHN 151218P00175000 P 12/18/15 175.0 57.50 60.80
ATHN 151218P00180000 P 12/18/15 180.0 62.20 65.80
ATHN 151218P00185000 P 12/18/15 185.0 66.70 70.90
ATHN 151218P00190000 P 12/18/15 190.0 71.80 75.70
ATHN 160115C00050000 C 01/15/16 50.0 64.80 68.70
ATHN 160115C00055000 C 01/15/16 55.0 59.90 63.90
ATHN 160115C00060000 C 01/15/16 60.0 55.00 59.10
ATHN 160115C00065000 C 01/15/16 65.0 50.30 54.20
ATHN 160115C00070000 C 01/15/16 70.0 46.10 49.30
ATHN 160115C00075000 C 01/15/16 75.0 41.40 44.80
ATHN 160115C00080000 C 01/15/16 80.0 37.10 40.40
ATHN 160115C00085000 C 01/15/16 85.0 32.70 36.10
ATHN 160115C00090000 C 01/15/16 90.0 29.20 32.20
ATHN 160115C00095000 C 01/15/16 95.0 25.40 28.30
ATHN 160115C00100000 C 01/15/16 100.0 21.90 24.90
ATHN 160115C00105000 C 01/15/16 105.0 18.90 21.80
ATHN 160115C00110000 C 01/15/16 110.0 16.00 19.00
ATHN 160115C00115000 C 01/15/16 115.0 13.30 16.20
ATHN 160115C00120000 C 01/15/16 120.0 10.80 13.80
ATHN 160115C00125000 C 01/15/16 125.0 8.50 10.80
ATHN 160115C00130000 C 01/15/16 130.0 7.40 9.10
ATHN 160115C00135000 C 01/15/16 135.0 5.80 7.60
ATHN 160115C00140000 C 01/15/16 140.0 4.50 6.20
ATHN 160115C00145000 C 01/15/16 145.0 3.80 5.10
ATHN 160115C00150000 C 01/15/16 150.0 2.95 4.30
ATHN 160115C00155000 C 01/15/16 155.0 2.30 3.20
ATHN 160115C00160000 C 01/15/16 160.0 1.80 3.00
ATHN 160115C00165000 C 01/15/16 165.0 1.35 2.75
ATHN 160115C00170000 C 01/15/16 170.0 1.00 1.95
ATHN 160115C00175000 C 01/15/16 175.0 0.50 1.50
ATHN 160115C00180000 C 01/15/16 180.0 0.55 1.25
ATHN 160115C00185000 C 01/15/16 185.0 0.20 1.00
ATHN 160115C00190000 C 01/15/16 190.0 0.00 0.85
ATHN 160115C00195000 C 01/15/16 195.0 0.00 0.70
ATHN 160115C00200000 C 01/15/16 200.0 0.00 0.70
ATHN 160115C00210000 C 01/15/16 210.0 0.00 0.55
ATHN 160115C00220000 C 01/15/16 220.0 0.00 0.50
ATHN 160115C00230000 C 01/15/16 230.0 0.00 0.50
ATHN 160115C00240000 C 01/15/16 240.0 0.00 0.50
ATHN 160115C00250000 C 01/15/16 250.0 0.00 0.50
ATHN 160115C00260000 C 01/15/16 260.0 0.00 0.50
ATHN 160115C00270000 C 01/15/16 270.0 0.00 0.50
ATHN 160115C00280000 C 01/15/16 280.0 0.00 0.50
ATHN 160115C00290000 C 01/15/16 290.0 0.00 0.50
ATHN 160115C00300000 C 01/15/16 300.0 0.05 0.50
ATHN 160115P00050000 P 01/15/16 50.0 0.25 0.50
ATHN 160115P00055000 P 01/15/16 55.0 0.30 0.60
ATHN 160115P00060000 P 01/15/16 60.0 0.05 0.80
ATHN 160115P00065000 P 01/15/16 65.0 0.30 1.00
ATHN 160115P00070000 P 01/15/16 70.0 0.60 2.75
ATHN 160115P00075000 P 01/15/16 75.0 1.10 2.35
ATHN 160115P00080000 P 01/15/16 80.0 1.30 2.65
ATHN 160115P00085000 P 01/15/16 85.0 2.05 3.30
ATHN 160115P00090000 P 01/15/16 90.0 3.00 4.30
ATHN 160115P00095000 P 01/15/16 95.0 4.30 5.40
ATHN 160115P00100000 P 01/15/16 100.0 5.70 7.00
ATHN 160115P00105000 P 01/15/16 105.0 7.20 8.90
ATHN 160115P00110000 P 01/15/16 110.0 9.20 10.90
ATHN 160115P00115000 P 01/15/16 115.0 11.50 13.20
ATHN 160115P00120000 P 01/15/16 120.0 14.20 16.00
ATHN 160115P00125000 P 01/15/16 125.0 17.20 19.10
ATHN 160115P00130000 P 01/15/16 130.0 20.30 22.40
ATHN 160115P00135000 P 01/15/16 135.0 23.00 26.00
ATHN 160115P00140000 P 01/15/16 140.0 26.80 29.80
ATHN 160115P00145000 P 01/15/16 145.0 30.80 33.70
ATHN 160115P00150000 P 01/15/16 150.0 34.90 38.10
ATHN 160115P00155000 P 01/15/16 155.0 39.20 42.00
ATHN 160115P00160000 P 01/15/16 160.0 43.80 46.80
ATHN 160115P00165000 P 01/15/16 165.0 48.40 51.20
ATHN 160115P00170000 P 01/15/16 170.0 52.90 56.00
ATHN 160115P00175000 P 01/15/16 175.0 57.50 60.80
ATHN 160115P00180000 P 01/15/16 180.0 62.50 66.00
ATHN 160115P00185000 P 01/15/16 185.0 67.30 70.80
ATHN 160115P00190000 P 01/15/16 190.0 72.00 75.80
ATHN 160115P00195000 P 01/15/16 195.0 76.90 80.80
ATHN 160115P00200000 P 01/15/16 200.0 81.80 85.70
ATHN 160115P00210000 P 01/15/16 210.0 91.50 95.70
ATHN 160115P00220000 P 01/15/16 220.0 101.60 105.60
ATHN 160115P00230000 P 01/15/16 230.0 111.60 115.60
ATHN 160115P00240000 P 01/15/16 240.0 121.20 125.50
ATHN 160115P00250000 P 01/15/16 250.0 131.50 135.60
ATHN 160115P00260000 P 01/15/16 260.0 141.30 145.60
ATHN 160115P00270000 P 01/15/16 270.0 151.40 155.60
ATHN 160115P00280000 P 01/15/16 280.0 161.50 165.60
ATHN 160115P00290000 P 01/15/16 290.0 171.50 175.60
ATHN 160115P00300000 P 01/15/16 300.0 181.50 185.60
ATHN 170120C00060000 C 01/20/17 60.0 57.50 61.90
ATHN 170120C00065000 C 01/20/17 65.0 53.70 57.70
ATHN 170120C00070000 C 01/20/17 70.0 49.60 54.00
ATHN 170120C00075000 C 01/20/17 75.0 45.90 50.40
ATHN 170120C00080000 C 01/20/17 80.0 42.10 46.60
ATHN 170120C00085000 C 01/20/17 85.0 38.70 43.20
ATHN 170120C00090000 C 01/20/17 90.0 35.30 39.80
ATHN 170120C00095000 C 01/20/17 95.0 32.20 36.70
ATHN 170120C00100000 C 01/20/17 100.0 29.20 33.80
ATHN 170120C00105000 C 01/20/17 105.0 26.50 30.80
ATHN 170120C00110000 C 01/20/17 110.0 24.00 28.30
ATHN 170120C00115000 C 01/20/17 115.0 21.50 26.00
ATHN 170120C00120000 C 01/20/17 120.0 19.90 23.70
ATHN 170120C00125000 C 01/20/17 125.0 17.20 21.70
ATHN 170120C00130000 C 01/20/17 130.0 15.90 19.80
ATHN 170120C00135000 C 01/20/17 135.0 14.50 17.40
ATHN 170120C00140000 C 01/20/17 140.0 12.60 16.50
ATHN 170120C00145000 C 01/20/17 145.0 11.10 15.20
ATHN 170120C00150000 C 01/20/17 150.0 9.70 13.70
ATHN 170120C00155000 C 01/20/17 155.0 9.40 12.30
ATHN 170120C00160000 C 01/20/17 160.0 7.60 11.60
ATHN 170120C00165000 C 01/20/17 165.0 6.30 10.00
ATHN 170120C00170000 C 01/20/17 170.0 6.50 9.00
ATHN 170120C00175000 C 01/20/17 175.0 5.00 8.20
ATHN 170120C00180000 C 01/20/17 180.0 4.80 7.70
ATHN 170120C00185000 C 01/20/17 185.0 4.40 6.70
ATHN 170120C00190000 C 01/20/17 190.0 3.30 5.90
ATHN 170120C00195000 C 01/20/17 195.0 2.60 6.60
ATHN 170120C00200000 C 01/20/17 200.0 2.65 6.10
ATHN 170120C00210000 C 01/20/17 210.0 1.80 4.00
ATHN 170120C00220000 C 01/20/17 220.0 1.00 4.90
ATHN 170120P00060000 P 01/20/17 60.0 0.20 4.20
ATHN 170120P00065000 P 01/20/17 65.0 1.00 5.50
ATHN 170120P00070000 P 01/20/17 70.0 2.90 6.30
ATHN 170120P00075000 P 01/20/17 75.0 3.60 7.20
ATHN 170120P00080000 P 01/20/17 80.0 4.20 8.70
ATHN 170120P00085000 P 01/20/17 85.0 5.60 10.00
ATHN 170120P00090000 P 01/20/17 90.0 7.20 11.30
ATHN 170120P00095000 P 01/20/17 95.0 9.30 12.60
ATHN 170120P00100000 P 01/20/17 100.0 11.30 14.90
ATHN 170120P00105000 P 01/20/17 105.0 13.40 16.90
ATHN 170120P00110000 P 01/20/17 110.0 15.60 19.60
ATHN 170120P00115000 P 01/20/17 115.0 18.10 22.40
ATHN 170120P00120000 P 01/20/17 120.0 20.90 24.90
ATHN 170120P00125000 P 01/20/17 125.0 23.90 27.80
ATHN 170120P00130000 P 01/20/17 130.0 27.40 30.00
ATHN 170120P00135000 P 01/20/17 135.0 30.10 33.60
ATHN 170120P00140000 P 01/20/17 140.0 33.50 37.10
ATHN 170120P00145000 P 01/20/17 145.0 37.10 41.80
ATHN 170120P00150000 P 01/20/17 150.0 40.80 45.00
ATHN 170120P00155000 P 01/20/17 155.0 44.50 48.90
ATHN 170120P00160000 P 01/20/17 160.0 48.70 52.90
ATHN 170120P00165000 P 01/20/17 165.0 52.60 56.90
ATHN 170120P00170000 P 01/20/17 170.0 56.50 60.60
ATHN 170120P00175000 P 01/20/17 175.0 60.80 65.00
ATHN 170120P00180000 P 01/20/17 180.0 65.00 69.40
ATHN 170120P00185000 P 01/20/17 185.0 69.60 73.90
ATHN 170120P00190000 P 01/20/17 190.0 74.00 78.50
ATHN 170120P00195000 P 01/20/17 195.0 78.50 83.00
ATHN 170120P00200000 P 01/20/17 200.0 83.20 87.30
ATHN 170120P00210000 P 01/20/17 210.0 92.80 97.20
ATHN 170120P00220000 P 01/20/17 220.0 102.50 106.90

OPRA data is delayed 15 minutes.