Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Athenahealth Inc (ATHN)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 140419C00110000 C 04/19/14 110.0 36.70 39.60
ATHN 140419C00115000 C 04/19/14 115.0 31.90 34.10
ATHN 140419C00120000 C 04/19/14 120.0 26.90 29.80
ATHN 140419C00125000 C 04/19/14 125.0 22.00 24.90
ATHN 140419C00130000 C 04/19/14 130.0 17.20 19.80
ATHN 140419C00135000 C 04/19/14 135.0 13.30 14.60
ATHN 140419C00137000 C 04/19/14 137.0 11.20 12.60
ATHN 140419C00138000 C 04/19/14 138.0 10.40 11.80
ATHN 140419C00139000 C 04/19/14 139.0 9.60 10.90
ATHN 140419C00140000 C 04/19/14 140.0 8.80 10.10
ATHN 140419C00141000 C 04/19/14 141.0 8.00 9.30
ATHN 140419C00142000 C 04/19/14 142.0 7.40 8.40
ATHN 140419C00143000 C 04/19/14 143.0 6.80 7.70
ATHN 140419C00144000 C 04/19/14 144.0 6.00 7.00
ATHN 140419C00145000 C 04/19/14 145.0 5.40 6.00
ATHN 140419C00146000 C 04/19/14 146.0 4.90 5.60
ATHN 140419C00147000 C 04/19/14 147.0 4.30 5.00
ATHN 140419C00148000 C 04/19/14 148.0 3.80 4.40
ATHN 140419C00149000 C 04/19/14 149.0 3.30 4.00
ATHN 140419C00150000 C 04/19/14 150.0 2.90 3.50
ATHN 140419C00152500 C 04/19/14 152.5 1.90 2.55
ATHN 140419C00155000 C 04/19/14 155.0 1.35 1.75
ATHN 140419C00157500 C 04/19/14 157.5 0.80 1.35
ATHN 140419C00160000 C 04/19/14 160.0 0.60 1.00
ATHN 140419C00162500 C 04/19/14 162.5 0.40 0.70
ATHN 140419C00165000 C 04/19/14 165.0 0.45 0.50
ATHN 140419C00167500 C 04/19/14 167.5 0.30 0.35
ATHN 140419C00170000 C 04/19/14 170.0 0.20 0.30
ATHN 140419C00172500 C 04/19/14 172.5 0.00 0.25
ATHN 140419C00175000 C 04/19/14 175.0 0.05 0.20
ATHN 140419C00177500 C 04/19/14 177.5 0.00 0.25
ATHN 140419C00180000 C 04/19/14 180.0 0.00 0.25
ATHN 140419C00182500 C 04/19/14 182.5 0.00 0.20
ATHN 140419C00185000 C 04/19/14 185.0 0.00 0.15
ATHN 140419C00187500 C 04/19/14 187.5 0.00 0.15
ATHN 140419C00190000 C 04/19/14 190.0 0.00 0.15
ATHN 140419C00195000 C 04/19/14 195.0 0.00 0.10
ATHN 140419C00200000 C 04/19/14 200.0 0.00 0.25
ATHN 140419C00210000 C 04/19/14 210.0 0.00 0.30
ATHN 140419C00220000 C 04/19/14 220.0 0.00 0.30
ATHN 140419C00230000 C 04/19/14 230.0 0.00 0.10
ATHN 140419C00240000 C 04/19/14 240.0 0.00 0.30
ATHN 140419C00250000 C 04/19/14 250.0 0.00 0.25
ATHN 140419P00110000 P 04/19/14 110.0 0.00 0.25
ATHN 140419P00115000 P 04/19/14 115.0 0.15 0.25
ATHN 140419P00120000 P 04/19/14 120.0 0.10 0.55
ATHN 140419P00125000 P 04/19/14 125.0 0.30 0.70
ATHN 140419P00130000 P 04/19/14 130.0 0.50 1.05
ATHN 140419P00135000 P 04/19/14 135.0 0.75 1.30
ATHN 140419P00137000 P 04/19/14 137.0 1.05 1.45
ATHN 140419P00138000 P 04/19/14 138.0 1.15 1.60
ATHN 140419P00139000 P 04/19/14 139.0 1.30 1.85
ATHN 140419P00140000 P 04/19/14 140.0 1.55 2.05
ATHN 140419P00141000 P 04/19/14 141.0 1.75 2.25
ATHN 140419P00142000 P 04/19/14 142.0 1.90 2.50
ATHN 140419P00143000 P 04/19/14 143.0 2.10 2.70
ATHN 140419P00144000 P 04/19/14 144.0 2.35 3.00
ATHN 140419P00145000 P 04/19/14 145.0 2.85 3.30
ATHN 140419P00146000 P 04/19/14 146.0 3.10 3.70
ATHN 140419P00147000 P 04/19/14 147.0 3.50 4.10
ATHN 140419P00148000 P 04/19/14 148.0 4.00 4.60
ATHN 140419P00149000 P 04/19/14 149.0 4.10 6.10
ATHN 140419P00150000 P 04/19/14 150.0 4.50 6.10
ATHN 140419P00152500 P 04/19/14 152.5 5.90 8.00
ATHN 140419P00155000 P 04/19/14 155.0 7.60 9.60
ATHN 140419P00157500 P 04/19/14 157.5 9.50 12.10
ATHN 140419P00160000 P 04/19/14 160.0 11.70 13.90
ATHN 140419P00162500 P 04/19/14 162.5 13.90 16.30
ATHN 140419P00165000 P 04/19/14 165.0 16.80 18.70
ATHN 140419P00167500 P 04/19/14 167.5 18.20 21.00
ATHN 140419P00170000 P 04/19/14 170.0 20.90 23.50
ATHN 140419P00172500 P 04/19/14 172.5 23.00 25.90
ATHN 140419P00175000 P 04/19/14 175.0 26.20 28.20
ATHN 140419P00177500 P 04/19/14 177.5 28.00 30.90
ATHN 140419P00180000 P 04/19/14 180.0 30.40 33.40
ATHN 140419P00182500 P 04/19/14 182.5 32.90 36.70
ATHN 140419P00185000 P 04/19/14 185.0 36.10 38.30
ATHN 140419P00187500 P 04/19/14 187.5 38.00 41.40
ATHN 140419P00190000 P 04/19/14 190.0 41.10 43.30
ATHN 140419P00195000 P 04/19/14 195.0 46.10 48.20
ATHN 140419P00200000 P 04/19/14 200.0 50.50 53.30
ATHN 140419P00210000 P 04/19/14 210.0 60.40 63.30
ATHN 140419P00220000 P 04/19/14 220.0 70.50 73.50
ATHN 140419P00230000 P 04/19/14 230.0 80.10 84.30
ATHN 140419P00240000 P 04/19/14 240.0 90.00 94.10
ATHN 140419P00250000 P 04/19/14 250.0 100.20 104.50
ATHN 140425C00105000 C 04/25/14 105.0 42.00 44.10
ATHN 140425C00110000 C 04/25/14 110.0 37.30 40.10
ATHN 140425C00115000 C 04/25/14 115.0 32.60 35.30
ATHN 140425C00120000 C 04/25/14 120.0 27.90 30.70
ATHN 140425C00125000 C 04/25/14 125.0 23.30 26.40
ATHN 140425C00130000 C 04/25/14 130.0 19.00 21.70
ATHN 140425C00135000 C 04/25/14 135.0 15.30 16.90
ATHN 140425C00137000 C 04/25/14 137.0 14.00 15.50
ATHN 140425C00138000 C 04/25/14 138.0 13.30 14.60
ATHN 140425C00139000 C 04/25/14 139.0 12.60 13.90
ATHN 140425C00140000 C 04/25/14 140.0 11.80 13.20
ATHN 140425C00141000 C 04/25/14 141.0 11.40 12.50
ATHN 140425C00142000 C 04/25/14 142.0 10.70 11.90
ATHN 140425C00143000 C 04/25/14 143.0 10.10 11.30
ATHN 140425C00144000 C 04/25/14 144.0 9.60 10.60
ATHN 140425C00145000 C 04/25/14 145.0 9.00 10.00
ATHN 140425C00146000 C 04/25/14 146.0 8.50 9.40
ATHN 140425C00147000 C 04/25/14 147.0 8.00 9.00
ATHN 140425C00148000 C 04/25/14 148.0 7.50 8.30
ATHN 140425C00149000 C 04/25/14 149.0 7.00 7.80
ATHN 140425C00150000 C 04/25/14 150.0 6.50 7.30
ATHN 140425C00152500 C 04/25/14 152.5 5.50 6.30
ATHN 140425C00155000 C 04/25/14 155.0 4.30 5.30
ATHN 140425C00157500 C 04/25/14 157.5 3.50 4.50
ATHN 140425C00160000 C 04/25/14 160.0 3.00 3.80
ATHN 140425C00162500 C 04/25/14 162.5 2.40 3.20
ATHN 140425C00165000 C 04/25/14 165.0 1.85 2.50
ATHN 140425C00167500 C 04/25/14 167.5 1.55 2.20
ATHN 140425C00170000 C 04/25/14 170.0 0.55 1.75
ATHN 140425C00172500 C 04/25/14 172.5 0.60 1.50
ATHN 140425C00175000 C 04/25/14 175.0 0.40 1.25
ATHN 140425C00177500 C 04/25/14 177.5 0.55 1.05
ATHN 140425C00180000 C 04/25/14 180.0 0.10 0.85
ATHN 140425C00182500 C 04/25/14 182.5 0.10 0.80
ATHN 140425C00185000 C 04/25/14 185.0 0.00 0.70
ATHN 140425C00187500 C 04/25/14 187.5 0.00 0.70
ATHN 140425C00190000 C 04/25/14 190.0 0.00 0.60
ATHN 140425P00105000 P 04/25/14 105.0 0.15 0.70
ATHN 140425P00110000 P 04/25/14 110.0 0.40 0.85
ATHN 140425P00115000 P 04/25/14 115.0 0.90 0.95
ATHN 140425P00120000 P 04/25/14 120.0 1.05 1.40
ATHN 140425P00125000 P 04/25/14 125.0 1.50 2.20
ATHN 140425P00130000 P 04/25/14 130.0 2.10 2.80
ATHN 140425P00135000 P 04/25/14 135.0 3.10 3.90
ATHN 140425P00137000 P 04/25/14 137.0 3.60 4.40
ATHN 140425P00138000 P 04/25/14 138.0 3.90 4.70
ATHN 140425P00139000 P 04/25/14 139.0 4.20 5.00
ATHN 140425P00140000 P 04/25/14 140.0 4.60 5.30
ATHN 140425P00141000 P 04/25/14 141.0 4.90 5.70
ATHN 140425P00142000 P 04/25/14 142.0 5.10 6.00
ATHN 140425P00143000 P 04/25/14 143.0 5.50 6.40
ATHN 140425P00144000 P 04/25/14 144.0 5.90 6.80
ATHN 140425P00145000 P 04/25/14 145.0 6.40 7.20
ATHN 140425P00146000 P 04/25/14 146.0 6.90 7.60
ATHN 140425P00147000 P 04/25/14 147.0 7.20 8.10
ATHN 140425P00148000 P 04/25/14 148.0 7.60 8.60
ATHN 140425P00149000 P 04/25/14 149.0 8.20 9.10
ATHN 140425P00150000 P 04/25/14 150.0 8.70 9.60
ATHN 140425P00152500 P 04/25/14 152.5 10.00 11.00
ATHN 140425P00155000 P 04/25/14 155.0 11.20 13.70
ATHN 140425P00157500 P 04/25/14 157.5 12.70 15.30
ATHN 140425P00160000 P 04/25/14 160.0 14.20 16.90
ATHN 140425P00162500 P 04/25/14 162.5 15.80 18.80
ATHN 140425P00165000 P 04/25/14 165.0 18.20 20.90
ATHN 140425P00167500 P 04/25/14 167.5 20.30 22.90
ATHN 140425P00170000 P 04/25/14 170.0 22.10 25.10
ATHN 140425P00172500 P 04/25/14 172.5 24.20 27.30
ATHN 140425P00175000 P 04/25/14 175.0 26.40 29.60
ATHN 140425P00177500 P 04/25/14 177.5 28.70 31.90
ATHN 140425P00180000 P 04/25/14 180.0 31.30 34.20
ATHN 140425P00182500 P 04/25/14 182.5 33.70 36.50
ATHN 140425P00185000 P 04/25/14 185.0 35.90 38.80
ATHN 140425P00187500 P 04/25/14 187.5 38.50 41.30
ATHN 140425P00190000 P 04/25/14 190.0 40.80 43.70
ATHN 140502C00100000 C 05/02/14 100.0 46.80 49.10
ATHN 140502C00105000 C 05/02/14 105.0 41.40 44.80
ATHN 140502C00110000 C 05/02/14 110.0 36.60 40.00
ATHN 140502C00115000 C 05/02/14 115.0 31.70 35.50
ATHN 140502C00120000 C 05/02/14 120.0 27.20 30.90
ATHN 140502C00125000 C 05/02/14 125.0 22.80 26.20
ATHN 140502C00130000 C 05/02/14 130.0 18.60 22.00
ATHN 140502C00135000 C 05/02/14 135.0 15.50 17.50
ATHN 140502C00137000 C 05/02/14 137.0 14.50 15.80
ATHN 140502C00138000 C 05/02/14 138.0 13.70 15.10
ATHN 140502C00139000 C 05/02/14 139.0 12.90 14.40
ATHN 140502C00140000 C 05/02/14 140.0 12.60 13.70
ATHN 140502C00141000 C 05/02/14 141.0 12.10 13.10
ATHN 140502C00142000 C 05/02/14 142.0 11.50 12.50
ATHN 140502C00143000 C 05/02/14 143.0 10.70 11.90
ATHN 140502C00144000 C 05/02/14 144.0 10.30 11.30
ATHN 140502C00145000 C 05/02/14 145.0 9.60 10.70
ATHN 140502C00146000 C 05/02/14 146.0 9.20 10.10
ATHN 140502C00147000 C 05/02/14 147.0 8.40 9.60
ATHN 140502C00148000 C 05/02/14 148.0 8.00 9.10
ATHN 140502C00149000 C 05/02/14 149.0 7.50 8.60
ATHN 140502C00150000 C 05/02/14 150.0 7.30 8.10
ATHN 140502C00152500 C 05/02/14 152.5 6.20 7.00
ATHN 140502C00155000 C 05/02/14 155.0 5.10 6.10
ATHN 140502C00157500 C 05/02/14 157.5 4.00 5.10
ATHN 140502C00160000 C 05/02/14 160.0 3.60 4.30
ATHN 140502C00162500 C 05/02/14 162.5 2.90 3.80
ATHN 140502C00165000 C 05/02/14 165.0 2.45 3.30
ATHN 140502C00167500 C 05/02/14 167.5 2.00 2.65
ATHN 140502C00170000 C 05/02/14 170.0 1.55 2.15
ATHN 140502C00172500 C 05/02/14 172.5 1.20 1.90
ATHN 140502C00175000 C 05/02/14 175.0 0.25 1.60
ATHN 140502C00177500 C 05/02/14 177.5 0.25 1.35
ATHN 140502C00180000 C 05/02/14 180.0 0.45 1.15
ATHN 140502C00182500 C 05/02/14 182.5 0.00 0.95
ATHN 140502C00185000 C 05/02/14 185.0 0.00 1.00
ATHN 140502C00187500 C 05/02/14 187.5 0.00 1.35
ATHN 140502C00190000 C 05/02/14 190.0 0.15 0.60
ATHN 140502P00100000 P 05/02/14 100.0 0.00 0.45
ATHN 140502P00105000 P 05/02/14 105.0 0.00 0.75
ATHN 140502P00110000 P 05/02/14 110.0 0.35 1.00
ATHN 140502P00115000 P 05/02/14 115.0 0.75 1.15
ATHN 140502P00120000 P 05/02/14 120.0 1.10 1.75
ATHN 140502P00125000 P 05/02/14 125.0 1.55 2.35
ATHN 140502P00130000 P 05/02/14 130.0 2.45 3.20
ATHN 140502P00135000 P 05/02/14 135.0 3.50 4.40
ATHN 140502P00137000 P 05/02/14 137.0 4.00 4.90
ATHN 140502P00138000 P 05/02/14 138.0 4.40 5.20
ATHN 140502P00139000 P 05/02/14 139.0 4.70 5.60
ATHN 140502P00140000 P 05/02/14 140.0 5.00 6.00
ATHN 140502P00141000 P 05/02/14 141.0 5.40 6.30
ATHN 140502P00142000 P 05/02/14 142.0 5.80 6.70
ATHN 140502P00143000 P 05/02/14 143.0 6.10 7.10
ATHN 140502P00144000 P 05/02/14 144.0 6.50 7.50
ATHN 140502P00145000 P 05/02/14 145.0 7.00 8.00
ATHN 140502P00146000 P 05/02/14 146.0 7.30 8.40
ATHN 140502P00147000 P 05/02/14 147.0 7.90 8.90
ATHN 140502P00148000 P 05/02/14 148.0 8.50 9.40
ATHN 140502P00149000 P 05/02/14 149.0 8.90 9.90
ATHN 140502P00150000 P 05/02/14 150.0 9.40 10.40
ATHN 140502P00152500 P 05/02/14 152.5 10.80 11.80
ATHN 140502P00155000 P 05/02/14 155.0 12.20 13.40
ATHN 140502P00157500 P 05/02/14 157.5 13.50 15.90
ATHN 140502P00160000 P 05/02/14 160.0 15.30 17.60
ATHN 140502P00162500 P 05/02/14 162.5 16.30 19.50
ATHN 140502P00165000 P 05/02/14 165.0 18.60 21.40
ATHN 140502P00167500 P 05/02/14 167.5 20.70 23.20
ATHN 140502P00170000 P 05/02/14 170.0 22.60 25.50
ATHN 140502P00172500 P 05/02/14 172.5 24.60 27.60
ATHN 140502P00175000 P 05/02/14 175.0 26.90 29.80
ATHN 140502P00177500 P 05/02/14 177.5 29.00 32.00
ATHN 140502P00180000 P 05/02/14 180.0 31.40 34.40
ATHN 140502P00182500 P 05/02/14 182.5 33.80 36.60
ATHN 140502P00185000 P 05/02/14 185.0 36.10 39.00
ATHN 140502P00187500 P 05/02/14 187.5 38.50 41.40
ATHN 140502P00190000 P 05/02/14 190.0 41.00 43.80
ATHN 140509C00137000 C 05/09/14 137.0 15.00 16.30
ATHN 140509C00138000 C 05/09/14 138.0 14.30 15.60
ATHN 140509C00139000 C 05/09/14 139.0 13.80 15.00
ATHN 140509C00140000 C 05/09/14 140.0 13.10 14.30
ATHN 140509C00141000 C 05/09/14 141.0 12.40 13.70
ATHN 140509C00142000 C 05/09/14 142.0 11.90 13.00
ATHN 140509C00143000 C 05/09/14 143.0 11.30 12.50
ATHN 140509C00144000 C 05/09/14 144.0 10.60 11.90
ATHN 140509C00145000 C 05/09/14 145.0 10.20 11.30
ATHN 140509C00146000 C 05/09/14 146.0 9.70 10.80
ATHN 140509C00147000 C 05/09/14 147.0 9.30 10.20
ATHN 140509C00148000 C 05/09/14 148.0 8.40 9.70
ATHN 140509C00149000 C 05/09/14 149.0 8.30 9.20
ATHN 140509C00150000 C 05/09/14 150.0 7.80 8.70
ATHN 140509C00152500 C 05/09/14 152.5 6.70 7.60
ATHN 140509C00155000 C 05/09/14 155.0 5.70 6.60
ATHN 140509C00157500 C 05/09/14 157.5 4.70 5.70
ATHN 140509C00160000 C 05/09/14 160.0 4.20 5.00
ATHN 140509C00162500 C 05/09/14 162.5 3.50 4.30
ATHN 140509C00165000 C 05/09/14 165.0 2.85 3.80
ATHN 140509C00167500 C 05/09/14 167.5 2.40 3.30
ATHN 140509C00170000 C 05/09/14 170.0 2.00 2.75
ATHN 140509C00172500 C 05/09/14 172.5 1.55 2.35
ATHN 140509C00175000 C 05/09/14 175.0 1.15 2.00
ATHN 140509C00177500 C 05/09/14 177.5 0.00 1.70
ATHN 140509C00180000 C 05/09/14 180.0 0.10 1.50
ATHN 140509C00182500 C 05/09/14 182.5 0.00 1.35
ATHN 140509C00185000 C 05/09/14 185.0 0.00 1.05
ATHN 140509C00187500 C 05/09/14 187.5 0.00 1.05
ATHN 140509C00190000 C 05/09/14 190.0 0.00 0.85
ATHN 140509P00137000 P 05/09/14 137.0 4.50 5.60
ATHN 140509P00138000 P 05/09/14 138.0 4.80 5.90
ATHN 140509P00139000 P 05/09/14 139.0 5.20 6.20
ATHN 140509P00140000 P 05/09/14 140.0 5.50 6.60
ATHN 140509P00141000 P 05/09/14 141.0 5.90 6.90
ATHN 140509P00142000 P 05/09/14 142.0 6.30 7.30
ATHN 140509P00143000 P 05/09/14 143.0 6.70 7.70
ATHN 140509P00144000 P 05/09/14 144.0 7.10 8.10
ATHN 140509P00145000 P 05/09/14 145.0 7.50 8.60
ATHN 140509P00146000 P 05/09/14 146.0 8.00 9.00
ATHN 140509P00147000 P 05/09/14 147.0 8.40 9.50
ATHN 140509P00148000 P 05/09/14 148.0 8.90 10.00
ATHN 140509P00149000 P 05/09/14 149.0 9.40 10.50
ATHN 140509P00150000 P 05/09/14 150.0 9.80 11.00
ATHN 140509P00152500 P 05/09/14 152.5 11.50 12.40
ATHN 140509P00155000 P 05/09/14 155.0 12.80 13.90
ATHN 140509P00157500 P 05/09/14 157.5 14.00 16.60
ATHN 140509P00160000 P 05/09/14 160.0 15.80 18.40
ATHN 140509P00162500 P 05/09/14 162.5 17.10 20.20
ATHN 140509P00165000 P 05/09/14 165.0 19.10 21.90
ATHN 140509P00167500 P 05/09/14 167.5 21.10 23.90
ATHN 140509P00170000 P 05/09/14 170.0 23.10 26.00
ATHN 140509P00172500 P 05/09/14 172.5 24.80 28.10
ATHN 140509P00175000 P 05/09/14 175.0 27.50 30.20
ATHN 140509P00177500 P 05/09/14 177.5 29.40 32.50
ATHN 140509P00180000 P 05/09/14 180.0 31.70 34.60
ATHN 140509P00182500 P 05/09/14 182.5 33.90 37.00
ATHN 140509P00185000 P 05/09/14 185.0 36.40 39.40
ATHN 140509P00187500 P 05/09/14 187.5 38.70 41.70
ATHN 140509P00190000 P 05/09/14 190.0 41.10 44.00
ATHN 140517C00090000 C 05/17/14 90.0 57.00 59.70
ATHN 140517C00095000 C 05/17/14 95.0 51.90 54.70
ATHN 140517C00100000 C 05/17/14 100.0 47.10 49.90
ATHN 140517C00105000 C 05/17/14 105.0 42.30 45.20
ATHN 140517C00110000 C 05/17/14 110.0 37.60 40.40
ATHN 140517C00115000 C 05/17/14 115.0 33.00 35.80
ATHN 140517C00120000 C 05/17/14 120.0 28.50 31.30
ATHN 140517C00125000 C 05/17/14 125.0 24.30 27.20
ATHN 140517C00130000 C 05/17/14 130.0 20.40 22.00
ATHN 140517C00135000 C 05/17/14 135.0 17.00 18.40
ATHN 140517C00140000 C 05/17/14 140.0 13.70 15.00
ATHN 140517C00145000 C 05/17/14 145.0 10.90 11.90
ATHN 140517C00150000 C 05/17/14 150.0 8.40 9.40
ATHN 140517C00155000 C 05/17/14 155.0 6.40 7.30
ATHN 140517C00160000 C 05/17/14 160.0 4.80 5.60
ATHN 140517C00165000 C 05/17/14 165.0 3.50 4.30
ATHN 140517C00170000 C 05/17/14 170.0 2.55 3.20
ATHN 140517C00175000 C 05/17/14 175.0 1.50 2.55
ATHN 140517C00180000 C 05/17/14 180.0 1.00 1.50
ATHN 140517C00185000 C 05/17/14 185.0 0.85 1.40
ATHN 140517C00190000 C 05/17/14 190.0 0.60 1.10
ATHN 140517C00195000 C 05/17/14 195.0 0.20 0.85
ATHN 140517C00200000 C 05/17/14 200.0 0.10 0.60
ATHN 140517C00210000 C 05/17/14 210.0 0.05 0.50
ATHN 140517C00220000 C 05/17/14 220.0 0.05 0.50
ATHN 140517C00230000 C 05/17/14 230.0 0.00 0.40
ATHN 140517P00090000 P 05/17/14 90.0 0.05 0.45
ATHN 140517P00095000 P 05/17/14 95.0 0.15 0.60
ATHN 140517P00100000 P 05/17/14 100.0 0.30 0.90
ATHN 140517P00105000 P 05/17/14 105.0 0.50 1.25
ATHN 140517P00110000 P 05/17/14 110.0 0.80 1.35
ATHN 140517P00115000 P 05/17/14 115.0 1.25 1.65
ATHN 140517P00120000 P 05/17/14 120.0 1.70 2.15
ATHN 140517P00125000 P 05/17/14 125.0 2.40 3.00
ATHN 140517P00130000 P 05/17/14 130.0 3.40 4.00
ATHN 140517P00135000 P 05/17/14 135.0 4.60 5.40
ATHN 140517P00140000 P 05/17/14 140.0 6.10 7.00
ATHN 140517P00145000 P 05/17/14 145.0 8.10 9.10
ATHN 140517P00150000 P 05/17/14 150.0 10.50 11.60
ATHN 140517P00155000 P 05/17/14 155.0 13.50 14.50
ATHN 140517P00160000 P 05/17/14 160.0 16.40 18.90
ATHN 140517P00165000 P 05/17/14 165.0 19.50 22.40
ATHN 140517P00170000 P 05/17/14 170.0 23.80 26.40
ATHN 140517P00175000 P 05/17/14 175.0 27.70 30.60
ATHN 140517P00180000 P 05/17/14 180.0 33.00 35.10
ATHN 140517P00185000 P 05/17/14 185.0 36.80 39.70
ATHN 140517P00190000 P 05/17/14 190.0 41.50 44.30
ATHN 140517P00195000 P 05/17/14 195.0 46.30 49.70
ATHN 140517P00200000 P 05/17/14 200.0 51.10 54.70
ATHN 140517P00210000 P 05/17/14 210.0 61.00 64.60
ATHN 140517P00220000 P 05/17/14 220.0 70.80 74.50
ATHN 140517P00230000 P 05/17/14 230.0 80.50 84.40
ATHN 140523C00137000 C 05/23/14 137.0 16.10 17.70
ATHN 140523C00138000 C 05/23/14 138.0 15.30 17.00
ATHN 140523C00139000 C 05/23/14 139.0 14.90 16.30
ATHN 140523C00140000 C 05/23/14 140.0 14.30 15.70
ATHN 140523C00141000 C 05/23/14 141.0 13.60 15.10
ATHN 140523C00142000 C 05/23/14 142.0 13.00 14.40
ATHN 140523C00143000 C 05/23/14 143.0 12.40 13.80
ATHN 140523C00144000 C 05/23/14 144.0 12.00 13.20
ATHN 140523C00145000 C 05/23/14 145.0 11.50 12.70
ATHN 140523C00146000 C 05/23/14 146.0 11.00 12.10
ATHN 140523C00147000 C 05/23/14 147.0 10.40 11.50
ATHN 140523C00148000 C 05/23/14 148.0 9.90 11.00
ATHN 140523C00149000 C 05/23/14 149.0 9.40 10.50
ATHN 140523C00150000 C 05/23/14 150.0 8.90 10.00
ATHN 140523C00152500 C 05/23/14 152.5 7.90 8.90
ATHN 140523C00155000 C 05/23/14 155.0 6.80 7.90
ATHN 140523C00157500 C 05/23/14 157.5 6.00 7.10
ATHN 140523C00160000 C 05/23/14 160.0 5.10 6.30
ATHN 140523C00162500 C 05/23/14 162.5 4.50 5.60
ATHN 140523C00165000 C 05/23/14 165.0 3.80 4.90
ATHN 140523C00167500 C 05/23/14 167.5 3.10 4.20
ATHN 140523C00170000 C 05/23/14 170.0 2.65 3.70
ATHN 140523C00172500 C 05/23/14 172.5 2.30 3.30
ATHN 140523C00175000 C 05/23/14 175.0 1.90 2.80
ATHN 140523C00177500 C 05/23/14 177.5 1.60 2.45
ATHN 140523C00180000 C 05/23/14 180.0 1.30 2.20
ATHN 140523C00182500 C 05/23/14 182.5 0.50 1.90
ATHN 140523C00185000 C 05/23/14 185.0 0.85 1.60
ATHN 140523C00187500 C 05/23/14 187.5 0.15 1.40
ATHN 140523C00190000 C 05/23/14 190.0 0.35 1.30
ATHN 140523P00137000 P 05/23/14 137.0 5.60 6.70
ATHN 140523P00138000 P 05/23/14 138.0 6.10 7.00
ATHN 140523P00139000 P 05/23/14 139.0 6.40 7.40
ATHN 140523P00140000 P 05/23/14 140.0 6.60 7.70
ATHN 140523P00141000 P 05/23/14 141.0 7.00 8.10
ATHN 140523P00142000 P 05/23/14 142.0 7.40 8.50
ATHN 140523P00143000 P 05/23/14 143.0 8.00 9.00
ATHN 140523P00144000 P 05/23/14 144.0 8.20 9.40
ATHN 140523P00145000 P 05/23/14 145.0 8.70 9.90
ATHN 140523P00146000 P 05/23/14 146.0 9.20 10.30
ATHN 140523P00147000 P 05/23/14 147.0 9.60 10.80
ATHN 140523P00148000 P 05/23/14 148.0 10.10 11.30
ATHN 140523P00149000 P 05/23/14 149.0 10.70 11.80
ATHN 140523P00150000 P 05/23/14 150.0 11.20 12.40
ATHN 140523P00152500 P 05/23/14 152.5 12.60 13.80
ATHN 140523P00155000 P 05/23/14 155.0 14.10 15.30
ATHN 140523P00157500 P 05/23/14 157.5 15.60 16.90
ATHN 140523P00160000 P 05/23/14 160.0 17.00 19.60
ATHN 140523P00162500 P 05/23/14 162.5 18.50 21.20
ATHN 140523P00165000 P 05/23/14 165.0 19.90 23.00
ATHN 140523P00167500 P 05/23/14 167.5 22.30 25.00
ATHN 140523P00170000 P 05/23/14 170.0 24.20 26.90
ATHN 140523P00172500 P 05/23/14 172.5 26.30 28.90
ATHN 140523P00175000 P 05/23/14 175.0 28.00 31.20
ATHN 140523P00177500 P 05/23/14 177.5 30.20 33.20
ATHN 140523P00180000 P 05/23/14 180.0 32.60 35.40
ATHN 140523P00182500 P 05/23/14 182.5 34.80 37.70
ATHN 140523P00185000 P 05/23/14 185.0 36.90 39.80
ATHN 140523P00187500 P 05/23/14 187.5 39.10 42.10
ATHN 140523P00190000 P 05/23/14 190.0 41.50 44.50
ATHN 140530C00137000 C 05/30/14 137.0 16.30 18.00
ATHN 140530C00138000 C 05/30/14 138.0 15.70 17.40
ATHN 140530C00139000 C 05/30/14 139.0 15.10 16.70
ATHN 140530C00140000 C 05/30/14 140.0 14.60 16.10
ATHN 140530C00141000 C 05/30/14 141.0 14.00 15.40
ATHN 140530C00142000 C 05/30/14 142.0 13.50 14.90
ATHN 140530C00143000 C 05/30/14 143.0 12.90 14.20
ATHN 140530C00144000 C 05/30/14 144.0 12.30 13.60
ATHN 140530C00145000 C 05/30/14 145.0 12.10 13.10
ATHN 140530C00146000 C 05/30/14 146.0 11.30 12.50
ATHN 140530C00147000 C 05/30/14 147.0 10.80 12.00
ATHN 140530C00148000 C 05/30/14 148.0 10.40 11.50
ATHN 140530C00149000 C 05/30/14 149.0 9.90 10.90
ATHN 140530C00150000 C 05/30/14 150.0 9.50 10.40
ATHN 140530C00152500 C 05/30/14 152.5 8.40 9.30
ATHN 140530C00155000 C 05/30/14 155.0 7.40 8.30
ATHN 140530C00157500 C 05/30/14 157.5 6.50 7.40
ATHN 140530C00160000 C 05/30/14 160.0 5.40 6.60
ATHN 140530C00162500 C 05/30/14 162.5 5.00 5.80
ATHN 140530C00165000 C 05/30/14 165.0 4.30 5.20
ATHN 140530C00167500 C 05/30/14 167.5 3.50 4.50
ATHN 140530C00170000 C 05/30/14 170.0 3.30 4.10
ATHN 140530C00172500 C 05/30/14 172.5 2.80 3.60
ATHN 140530C00175000 C 05/30/14 175.0 2.35 3.10
ATHN 140530C00177500 C 05/30/14 177.5 1.90 2.75
ATHN 140530C00180000 C 05/30/14 180.0 1.50 2.40
ATHN 140530C00182500 C 05/30/14 182.5 1.20 2.15
ATHN 140530C00185000 C 05/30/14 185.0 1.00 1.90
ATHN 140530C00187500 C 05/30/14 187.5 0.00 1.70
ATHN 140530C00190000 C 05/30/14 190.0 0.50 1.50
ATHN 140530P00137000 P 05/30/14 137.0 6.00 7.10
ATHN 140530P00138000 P 05/30/14 138.0 6.30 7.50
ATHN 140530P00139000 P 05/30/14 139.0 6.80 7.80
ATHN 140530P00140000 P 05/30/14 140.0 7.00 8.20
ATHN 140530P00141000 P 05/30/14 141.0 7.50 8.60
ATHN 140530P00142000 P 05/30/14 142.0 7.90 9.00
ATHN 140530P00143000 P 05/30/14 143.0 8.30 9.40
ATHN 140530P00144000 P 05/30/14 144.0 8.80 9.80
ATHN 140530P00145000 P 05/30/14 145.0 9.20 10.30
ATHN 140530P00146000 P 05/30/14 146.0 9.50 10.80
ATHN 140530P00147000 P 05/30/14 147.0 10.10 11.20
ATHN 140530P00148000 P 05/30/14 148.0 10.60 11.70
ATHN 140530P00149000 P 05/30/14 149.0 11.00 12.20
ATHN 140530P00150000 P 05/30/14 150.0 11.60 12.80
ATHN 140530P00152500 P 05/30/14 152.5 13.00 14.20
ATHN 140530P00155000 P 05/30/14 155.0 14.50 15.60
ATHN 140530P00157500 P 05/30/14 157.5 15.90 17.30
ATHN 140530P00160000 P 05/30/14 160.0 17.50 19.90
ATHN 140530P00162500 P 05/30/14 162.5 18.80 21.60
ATHN 140530P00165000 P 05/30/14 165.0 20.90 23.50
ATHN 140530P00167500 P 05/30/14 167.5 22.60 25.30
ATHN 140530P00170000 P 05/30/14 170.0 25.10 27.30
ATHN 140530P00172500 P 05/30/14 172.5 26.50 29.20
ATHN 140530P00175000 P 05/30/14 175.0 28.10 31.20
ATHN 140530P00177500 P 05/30/14 177.5 30.70 33.40
ATHN 140530P00180000 P 05/30/14 180.0 32.40 35.60
ATHN 140530P00182500 P 05/30/14 182.5 34.80 37.90
ATHN 140530P00185000 P 05/30/14 185.0 37.40 40.00
ATHN 140530P00187500 P 05/30/14 187.5 39.30 42.30
ATHN 140530P00190000 P 05/30/14 190.0 41.70 44.60
ATHN 140621C00070000 C 06/21/14 70.0 75.90 80.10
ATHN 140621C00075000 C 06/21/14 75.0 71.00 74.60
ATHN 140621C00080000 C 06/21/14 80.0 66.80 69.70
ATHN 140621C00085000 C 06/21/14 85.0 61.20 65.00
ATHN 140621C00090000 C 06/21/14 90.0 56.50 60.00
ATHN 140621C00095000 C 06/21/14 95.0 51.80 55.30
ATHN 140621C00100000 C 06/21/14 100.0 47.70 50.60
ATHN 140621C00105000 C 06/21/14 105.0 43.10 45.90
ATHN 140621C00110000 C 06/21/14 110.0 38.60 41.60
ATHN 140621C00115000 C 06/21/14 115.0 34.20 37.00
ATHN 140621C00120000 C 06/21/14 120.0 30.00 32.60
ATHN 140621C00125000 C 06/21/14 125.0 26.00 28.60
ATHN 140621C00130000 C 06/21/14 130.0 22.60 23.90
ATHN 140621C00135000 C 06/21/14 135.0 19.10 20.50
ATHN 140621C00140000 C 06/21/14 140.0 16.10 17.20
ATHN 140621C00145000 C 06/21/14 145.0 13.40 14.30
ATHN 140621C00150000 C 06/21/14 150.0 10.90 11.70
ATHN 140621C00155000 C 06/21/14 155.0 8.80 9.60
ATHN 140621C00160000 C 06/21/14 160.0 6.90 7.70
ATHN 140621C00165000 C 06/21/14 165.0 5.40 6.20
ATHN 140621C00170000 C 06/21/14 170.0 4.20 5.00
ATHN 140621C00175000 C 06/21/14 175.0 3.10 3.70
ATHN 140621C00180000 C 06/21/14 180.0 2.30 3.10
ATHN 140621C00185000 C 06/21/14 185.0 1.70 2.55
ATHN 140621C00190000 C 06/21/14 190.0 1.15 1.90
ATHN 140621C00195000 C 06/21/14 195.0 1.10 1.50
ATHN 140621C00200000 C 06/21/14 200.0 0.80 1.20
ATHN 140621C00210000 C 06/21/14 210.0 0.40 0.80
ATHN 140621C00220000 C 06/21/14 220.0 0.15 0.60
ATHN 140621C00230000 C 06/21/14 230.0 0.00 1.15
ATHN 140621C00240000 C 06/21/14 240.0 0.05 0.35
ATHN 140621C00250000 C 06/21/14 250.0 0.00 0.35
ATHN 140621C00260000 C 06/21/14 260.0 0.00 0.30
ATHN 140621C00270000 C 06/21/14 270.0 0.10 0.45
ATHN 140621C00280000 C 06/21/14 280.0 0.00 1.75
ATHN 140621P00070000 P 06/21/14 70.0 0.00 1.95
ATHN 140621P00075000 P 06/21/14 75.0 0.00 2.00
ATHN 140621P00080000 P 06/21/14 80.0 0.00 2.10
ATHN 140621P00085000 P 06/21/14 85.0 0.20 0.70
ATHN 140621P00090000 P 06/21/14 90.0 0.40 0.90
ATHN 140621P00095000 P 06/21/14 95.0 0.25 2.00
ATHN 140621P00100000 P 06/21/14 100.0 0.95 1.60
ATHN 140621P00105000 P 06/21/14 105.0 1.30 2.00
ATHN 140621P00110000 P 06/21/14 110.0 1.80 2.35
ATHN 140621P00115000 P 06/21/14 115.0 2.35 2.95
ATHN 140621P00120000 P 06/21/14 120.0 3.10 3.80
ATHN 140621P00125000 P 06/21/14 125.0 4.10 4.80
ATHN 140621P00130000 P 06/21/14 130.0 5.20 5.90
ATHN 140621P00135000 P 06/21/14 135.0 6.70 7.50
ATHN 140621P00140000 P 06/21/14 140.0 8.40 9.30
ATHN 140621P00145000 P 06/21/14 145.0 10.60 11.40
ATHN 140621P00150000 P 06/21/14 150.0 13.00 13.90
ATHN 140621P00155000 P 06/21/14 155.0 15.90 16.70
ATHN 140621P00160000 P 06/21/14 160.0 18.90 20.00
ATHN 140621P00165000 P 06/21/14 165.0 21.80 24.40
ATHN 140621P00170000 P 06/21/14 170.0 25.30 28.00
ATHN 140621P00175000 P 06/21/14 175.0 29.30 32.00
ATHN 140621P00180000 P 06/21/14 180.0 33.50 36.20
ATHN 140621P00185000 P 06/21/14 185.0 38.00 40.60
ATHN 140621P00190000 P 06/21/14 190.0 42.10 45.10
ATHN 140621P00195000 P 06/21/14 195.0 46.70 49.80
ATHN 140621P00200000 P 06/21/14 200.0 51.30 54.70
ATHN 140621P00210000 P 06/21/14 210.0 61.30 64.00
ATHN 140621P00220000 P 06/21/14 220.0 71.00 73.80
ATHN 140621P00230000 P 06/21/14 230.0 80.80 83.70
ATHN 140621P00240000 P 06/21/14 240.0 90.60 94.20
ATHN 140621P00250000 P 06/21/14 250.0 100.50 104.30
ATHN 140621P00260000 P 06/21/14 260.0 110.60 113.80
ATHN 140621P00270000 P 06/21/14 270.0 120.60 123.70
ATHN 140621P00280000 P 06/21/14 280.0 130.40 134.20
ATHN 140920C00070000 C 09/20/14 70.0 76.90 80.40
ATHN 140920C00075000 C 09/20/14 75.0 72.20 75.60
ATHN 140920C00080000 C 09/20/14 80.0 67.60 71.00
ATHN 140920C00085000 C 09/20/14 85.0 63.10 66.40
ATHN 140920C00090000 C 09/20/14 90.0 59.00 62.10
ATHN 140920C00095000 C 09/20/14 95.0 54.20 57.50
ATHN 140920C00100000 C 09/20/14 100.0 50.50 53.30
ATHN 140920C00105000 C 09/20/14 105.0 46.40 49.00
ATHN 140920C00110000 C 09/20/14 110.0 42.50 45.20
ATHN 140920C00115000 C 09/20/14 115.0 38.70 41.20
ATHN 140920C00120000 C 09/20/14 120.0 35.10 37.30
ATHN 140920C00125000 C 09/20/14 125.0 31.50 34.20
ATHN 140920C00130000 C 09/20/14 130.0 28.20 30.50
ATHN 140920C00135000 C 09/20/14 135.0 25.60 27.50
ATHN 140920C00140000 C 09/20/14 140.0 22.60 24.30
ATHN 140920C00145000 C 09/20/14 145.0 20.20 21.70
ATHN 140920C00150000 C 09/20/14 150.0 17.90 19.40
ATHN 140920C00155000 C 09/20/14 155.0 15.70 17.10
ATHN 140920C00160000 C 09/20/14 160.0 13.70 15.10
ATHN 140920C00165000 C 09/20/14 165.0 12.00 13.60
ATHN 140920C00170000 C 09/20/14 170.0 10.40 12.10
ATHN 140920C00175000 C 09/20/14 175.0 9.10 10.30
ATHN 140920C00180000 C 09/20/14 180.0 7.50 8.90
ATHN 140920C00185000 C 09/20/14 185.0 6.60 7.70
ATHN 140920C00190000 C 09/20/14 190.0 5.60 6.80
ATHN 140920C00195000 C 09/20/14 195.0 4.40 5.80
ATHN 140920C00200000 C 09/20/14 200.0 3.70 5.00
ATHN 140920C00210000 C 09/20/14 210.0 2.70 3.90
ATHN 140920C00220000 C 09/20/14 220.0 1.65 3.10
ATHN 140920C00230000 C 09/20/14 230.0 0.80 1.85
ATHN 140920C00240000 C 09/20/14 240.0 0.55 1.50
ATHN 140920C00250000 C 09/20/14 250.0 0.35 1.20
ATHN 140920C00260000 C 09/20/14 260.0 0.00 1.10
ATHN 140920C00270000 C 09/20/14 270.0 0.00 2.50
ATHN 140920C00280000 C 09/20/14 280.0 0.00 0.65
ATHN 140920C00290000 C 09/20/14 290.0 0.00 0.55
ATHN 140920C00300000 C 09/20/14 300.0 0.00 0.50
ATHN 140920P00070000 P 09/20/14 70.0 0.00 2.80
ATHN 140920P00075000 P 09/20/14 75.0 0.00 3.20
ATHN 140920P00080000 P 09/20/14 80.0 1.15 2.00
ATHN 140920P00085000 P 09/20/14 85.0 1.45 2.60
ATHN 140920P00090000 P 09/20/14 90.0 1.05 4.80
ATHN 140920P00095000 P 09/20/14 95.0 1.65 3.50
ATHN 140920P00100000 P 09/20/14 100.0 3.30 4.30
ATHN 140920P00105000 P 09/20/14 105.0 4.20 5.20
ATHN 140920P00110000 P 09/20/14 110.0 5.30 6.20
ATHN 140920P00115000 P 09/20/14 115.0 6.40 7.40
ATHN 140920P00120000 P 09/20/14 120.0 7.50 8.70
ATHN 140920P00125000 P 09/20/14 125.0 9.20 10.30
ATHN 140920P00130000 P 09/20/14 130.0 10.80 12.00
ATHN 140920P00135000 P 09/20/14 135.0 12.90 14.10
ATHN 140920P00140000 P 09/20/14 140.0 14.90 16.10
ATHN 140920P00145000 P 09/20/14 145.0 17.30 18.60
ATHN 140920P00150000 P 09/20/14 150.0 19.70 21.30
ATHN 140920P00155000 P 09/20/14 155.0 22.90 24.00
ATHN 140920P00160000 P 09/20/14 160.0 25.90 27.10
ATHN 140920P00165000 P 09/20/14 165.0 28.70 30.50
ATHN 140920P00170000 P 09/20/14 170.0 32.30 34.10
ATHN 140920P00175000 P 09/20/14 175.0 35.90 37.80
ATHN 140920P00180000 P 09/20/14 180.0 39.30 41.70
ATHN 140920P00185000 P 09/20/14 185.0 43.10 45.40
ATHN 140920P00190000 P 09/20/14 190.0 46.60 50.00
ATHN 140920P00195000 P 09/20/14 195.0 51.00 54.20
ATHN 140920P00200000 P 09/20/14 200.0 55.60 58.40
ATHN 140920P00210000 P 09/20/14 210.0 64.10 66.60
ATHN 140920P00220000 P 09/20/14 220.0 72.80 75.70
ATHN 140920P00230000 P 09/20/14 230.0 82.10 85.10
ATHN 140920P00240000 P 09/20/14 240.0 91.60 94.50
ATHN 140920P00250000 P 09/20/14 250.0 101.30 104.20
ATHN 140920P00260000 P 09/20/14 260.0 111.00 113.90
ATHN 140920P00270000 P 09/20/14 270.0 121.00 123.70
ATHN 140920P00280000 P 09/20/14 280.0 130.70 133.60
ATHN 140920P00290000 P 09/20/14 290.0 140.70 143.50
ATHN 140920P00300000 P 09/20/14 300.0 150.60 153.40
ATHN 150117C00030000 C 01/17/15 30.0 115.80 118.90
ATHN 150117C00035000 C 01/17/15 35.0 110.90 114.00
ATHN 150117C00040000 C 01/17/15 40.0 106.80 109.20
ATHN 150117C00045000 C 01/17/15 45.0 101.90 104.40
ATHN 150117C00050000 C 01/17/15 50.0 97.30 99.80
ATHN 150117C00055000 C 01/17/15 55.0 92.60 95.30
ATHN 150117C00060000 C 01/17/15 60.0 87.70 90.80
ATHN 150117C00065000 C 01/17/15 65.0 82.80 86.30
ATHN 150117C00070000 C 01/17/15 70.0 79.10 81.80
ATHN 150117C00075000 C 01/17/15 75.0 74.00 77.40
ATHN 150117C00080000 C 01/17/15 80.0 69.80 73.20
ATHN 150117C00085000 C 01/17/15 85.0 65.50 68.90
ATHN 150117C00090000 C 01/17/15 90.0 62.20 64.70
ATHN 150117C00095000 C 01/17/15 95.0 58.20 61.00
ATHN 150117C00100000 C 01/17/15 100.0 54.20 57.10
ATHN 150117C00105000 C 01/17/15 105.0 50.60 53.10
ATHN 150117C00110000 C 01/17/15 110.0 47.00 49.60
ATHN 150117C00115000 C 01/17/15 115.0 43.60 46.40
ATHN 150117C00120000 C 01/17/15 120.0 40.30 42.90
ATHN 150117C00125000 C 01/17/15 125.0 37.10 39.40
ATHN 150117C00130000 C 01/17/15 130.0 34.10 36.30
ATHN 150117C00135000 C 01/17/15 135.0 31.30 33.50
ATHN 150117C00140000 C 01/17/15 140.0 28.70 30.90
ATHN 150117C00145000 C 01/17/15 145.0 26.70 28.20
ATHN 150117C00150000 C 01/17/15 150.0 24.40 26.20
ATHN 150117C00155000 C 01/17/15 155.0 22.40 23.70
ATHN 150117C00160000 C 01/17/15 160.0 20.10 21.60
ATHN 150117C00165000 C 01/17/15 165.0 18.70 19.90
ATHN 150117C00170000 C 01/17/15 170.0 17.10 18.20
ATHN 150117C00175000 C 01/17/15 175.0 15.40 16.70
ATHN 150117C00180000 C 01/17/15 180.0 13.80 15.20
ATHN 150117C00185000 C 01/17/15 185.0 12.80 13.90
ATHN 150117C00190000 C 01/17/15 190.0 11.60 12.60
ATHN 150117C00195000 C 01/17/15 195.0 9.80 11.30
ATHN 150117C00200000 C 01/17/15 200.0 8.60 10.50
ATHN 150117C00210000 C 01/17/15 210.0 7.50 8.60
ATHN 150117C00220000 C 01/17/15 220.0 5.80 7.20
ATHN 150117C00230000 C 01/17/15 230.0 4.60 5.70
ATHN 150117C00240000 C 01/17/15 240.0 3.50 5.20
ATHN 150117C00250000 C 01/17/15 250.0 2.25 4.00
ATHN 150117C00260000 C 01/17/15 260.0 2.20 3.20
ATHN 150117C00270000 C 01/17/15 270.0 1.40 2.65
ATHN 150117C00280000 C 01/17/15 280.0 1.10 2.30
ATHN 150117C00290000 C 01/17/15 290.0 0.95 2.60
ATHN 150117C00300000 C 01/17/15 300.0 0.60 1.65
ATHN 150117P00030000 P 01/17/15 30.0 0.00 0.65
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.75
ATHN 150117P00040000 P 01/17/15 40.0 0.10 0.90
ATHN 150117P00045000 P 01/17/15 45.0 0.20 1.10
ATHN 150117P00050000 P 01/17/15 50.0 0.20 1.35
ATHN 150117P00055000 P 01/17/15 55.0 0.90 2.15
ATHN 150117P00060000 P 01/17/15 60.0 0.90 2.20
ATHN 150117P00065000 P 01/17/15 65.0 1.30 2.75
ATHN 150117P00070000 P 01/17/15 70.0 1.85 3.40
ATHN 150117P00075000 P 01/17/15 75.0 2.45 4.00
ATHN 150117P00080000 P 01/17/15 80.0 3.10 4.90
ATHN 150117P00085000 P 01/17/15 85.0 4.20 5.70
ATHN 150117P00090000 P 01/17/15 90.0 5.30 6.70
ATHN 150117P00095000 P 01/17/15 95.0 6.40 7.90
ATHN 150117P00100000 P 01/17/15 100.0 7.30 8.80
ATHN 150117P00105000 P 01/17/15 105.0 8.90 9.40
ATHN 150117P00110000 P 01/17/15 110.0 10.00 11.30
ATHN 150117P00115000 P 01/17/15 115.0 11.90 13.30
ATHN 150117P00120000 P 01/17/15 120.0 13.30 15.20
ATHN 150117P00125000 P 01/17/15 125.0 15.20 17.00
ATHN 150117P00130000 P 01/17/15 130.0 17.20 18.80
ATHN 150117P00135000 P 01/17/15 135.0 19.40 20.90
ATHN 150117P00140000 P 01/17/15 140.0 21.90 23.80
ATHN 150117P00145000 P 01/17/15 145.0 24.50 25.80
ATHN 150117P00150000 P 01/17/15 150.0 27.10 28.50
ATHN 150117P00155000 P 01/17/15 155.0 29.90 31.40
ATHN 150117P00160000 P 01/17/15 160.0 32.90 34.20
ATHN 150117P00165000 P 01/17/15 165.0 36.00 37.80
ATHN 150117P00170000 P 01/17/15 170.0 39.30 41.20
ATHN 150117P00175000 P 01/17/15 175.0 42.70 44.50
ATHN 150117P00180000 P 01/17/15 180.0 46.20 47.90
ATHN 150117P00185000 P 01/17/15 185.0 49.70 51.60
ATHN 150117P00190000 P 01/17/15 190.0 53.30 55.50
ATHN 150117P00195000 P 01/17/15 195.0 57.40 59.40
ATHN 150117P00200000 P 01/17/15 200.0 61.00 63.40
ATHN 150117P00210000 P 01/17/15 210.0 69.20 71.60
ATHN 150117P00220000 P 01/17/15 220.0 77.50 80.00
ATHN 150117P00230000 P 01/17/15 230.0 86.30 88.80
ATHN 150117P00240000 P 01/17/15 240.0 95.20 98.50
ATHN 150117P00250000 P 01/17/15 250.0 104.20 107.60
ATHN 150117P00260000 P 01/17/15 260.0 113.50 116.80
ATHN 150117P00270000 P 01/17/15 270.0 123.00 126.20
ATHN 150117P00280000 P 01/17/15 280.0 132.70 135.30
ATHN 150117P00290000 P 01/17/15 290.0 142.30 145.20
ATHN 150117P00300000 P 01/17/15 300.0 151.90 154.30
ATHN 160115C00070000 C 01/15/16 70.0 83.20 86.90
ATHN 160115C00075000 C 01/15/16 75.0 80.00 83.10
ATHN 160115C00080000 C 01/15/16 80.0 76.40 79.30
ATHN 160115C00085000 C 01/15/16 85.0 72.70 76.00
ATHN 160115C00090000 C 01/15/16 90.0 69.60 72.60
ATHN 160115C00095000 C 01/15/16 95.0 66.20 69.40
ATHN 160115C00100000 C 01/15/16 100.0 63.10 66.10
ATHN 160115C00105000 C 01/15/16 105.0 60.00 63.30
ATHN 160115C00110000 C 01/15/16 110.0 57.60 60.40
ATHN 160115C00115000 C 01/15/16 115.0 54.80 57.50
ATHN 160115C00120000 C 01/15/16 120.0 51.50 54.90
ATHN 160115C00125000 C 01/15/16 125.0 49.40 51.90
ATHN 160115C00130000 C 01/15/16 130.0 46.90 49.60
ATHN 160115C00135000 C 01/15/16 135.0 43.90 47.10
ATHN 160115C00140000 C 01/15/16 140.0 42.20 45.30
ATHN 160115C00145000 C 01/15/16 145.0 39.40 42.70
ATHN 160115C00150000 C 01/15/16 150.0 37.30 41.00
ATHN 160115C00155000 C 01/15/16 155.0 36.30 38.90
ATHN 160115C00160000 C 01/15/16 160.0 33.90 37.50
ATHN 160115C00165000 C 01/15/16 165.0 32.10 34.80
ATHN 160115C00170000 C 01/15/16 170.0 29.80 33.30
ATHN 160115C00175000 C 01/15/16 175.0 28.70 32.30
ATHN 160115C00180000 C 01/15/16 180.0 27.20 30.00
ATHN 160115C00185000 C 01/15/16 185.0 25.20 28.70
ATHN 160115C00190000 C 01/15/16 190.0 24.10 28.10
ATHN 160115C00195000 C 01/15/16 195.0 23.00 26.10
ATHN 160115C00200000 C 01/15/16 200.0 21.70 24.90
ATHN 160115C00210000 C 01/15/16 210.0 19.10 22.10
ATHN 160115C00220000 C 01/15/16 220.0 17.30 20.80
ATHN 160115C00230000 C 01/15/16 230.0 15.40 18.80
ATHN 160115C00240000 C 01/15/16 240.0 13.60 16.60
ATHN 160115C00250000 C 01/15/16 250.0 12.20 15.10
ATHN 160115C00260000 C 01/15/16 260.0 10.80 13.80
ATHN 160115C00270000 C 01/15/16 270.0 9.60 12.80
ATHN 160115C00280000 C 01/15/16 280.0 8.60 12.20
ATHN 160115C00290000 C 01/15/16 290.0 7.70 11.60
ATHN 160115C00300000 C 01/15/16 300.0 6.80 10.40
ATHN 160115P00070000 P 01/15/16 70.0 6.40 8.70
ATHN 160115P00075000 P 01/15/16 75.0 7.60 10.10
ATHN 160115P00080000 P 01/15/16 80.0 8.90 11.50
ATHN 160115P00085000 P 01/15/16 85.0 10.60 13.10
ATHN 160115P00090000 P 01/15/16 90.0 12.30 14.90
ATHN 160115P00095000 P 01/15/16 95.0 14.00 16.50
ATHN 160115P00100000 P 01/15/16 100.0 16.00 18.40
ATHN 160115P00105000 P 01/15/16 105.0 18.00 20.60
ATHN 160115P00110000 P 01/15/16 110.0 20.30 22.60
ATHN 160115P00115000 P 01/15/16 115.0 22.60 24.70
ATHN 160115P00120000 P 01/15/16 120.0 24.80 27.10
ATHN 160115P00125000 P 01/15/16 125.0 27.20 29.10
ATHN 160115P00130000 P 01/15/16 130.0 29.60 31.50
ATHN 160115P00135000 P 01/15/16 135.0 32.20 34.40
ATHN 160115P00140000 P 01/15/16 140.0 35.00 36.70
ATHN 160115P00145000 P 01/15/16 145.0 37.60 39.80
ATHN 160115P00150000 P 01/15/16 150.0 39.80 42.70
ATHN 160115P00155000 P 01/15/16 155.0 43.20 45.50
ATHN 160115P00160000 P 01/15/16 160.0 46.80 48.50
ATHN 160115P00165000 P 01/15/16 165.0 49.60 51.80
ATHN 160115P00170000 P 01/15/16 170.0 52.70 55.40
ATHN 160115P00175000 P 01/15/16 175.0 55.70 59.20
ATHN 160115P00180000 P 01/15/16 180.0 59.30 62.80
ATHN 160115P00185000 P 01/15/16 185.0 63.50 66.30
ATHN 160115P00190000 P 01/15/16 190.0 67.00 69.80
ATHN 160115P00195000 P 01/15/16 195.0 70.80 73.00
ATHN 160115P00200000 P 01/15/16 200.0 74.00 76.70
ATHN 160115P00210000 P 01/15/16 210.0 81.80 84.30
ATHN 160115P00220000 P 01/15/16 220.0 89.60 92.60
ATHN 160115P00230000 P 01/15/16 230.0 97.70 100.30
ATHN 160115P00240000 P 01/15/16 240.0 105.90 109.00
ATHN 160115P00250000 P 01/15/16 250.0 114.80 117.50
ATHN 160115P00260000 P 01/15/16 260.0 123.00 126.10
ATHN 160115P00270000 P 01/15/16 270.0 132.20 134.50
ATHN 160115P00280000 P 01/15/16 280.0 141.00 143.40
ATHN 160115P00290000 P 01/15/16 290.0 149.30 152.40
ATHN 160115P00300000 P 01/15/16 300.0 158.90 161.50

OPRA data is delayed 15 minutes.