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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-13)Premium Content

Athenahealth Inc (ATHN)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 140801C00090000 C 08/01/14 90.0 41.40 44.60
ATHN 140801C00095000 C 08/01/14 95.0 36.60 39.60
ATHN 140801C00100000 C 08/01/14 100.0 31.60 34.20
ATHN 140801C00105000 C 08/01/14 105.0 26.40 29.20
ATHN 140801C00110000 C 08/01/14 110.0 21.40 24.20
ATHN 140801C00111000 C 08/01/14 111.0 20.40 23.20
ATHN 140801C00112000 C 08/01/14 112.0 19.40 22.20
ATHN 140801C00113000 C 08/01/14 113.0 18.40 21.10
ATHN 140801C00114000 C 08/01/14 114.0 17.40 20.10
ATHN 140801C00115000 C 08/01/14 115.0 16.40 19.10
ATHN 140801C00116000 C 08/01/14 116.0 15.50 18.20
ATHN 140801C00117000 C 08/01/14 117.0 14.50 17.10
ATHN 140801C00118000 C 08/01/14 118.0 13.50 16.10
ATHN 140801C00119000 C 08/01/14 119.0 12.50 15.20
ATHN 140801C00120000 C 08/01/14 120.0 11.50 14.20
ATHN 140801C00121000 C 08/01/14 121.0 10.50 13.20
ATHN 140801C00122000 C 08/01/14 122.0 9.60 11.70
ATHN 140801C00123000 C 08/01/14 123.0 8.60 11.30
ATHN 140801C00124000 C 08/01/14 124.0 7.60 10.40
ATHN 140801C00125000 C 08/01/14 125.0 6.80 8.70
ATHN 140801C00126000 C 08/01/14 126.0 6.40 8.20
ATHN 140801C00127000 C 08/01/14 127.0 6.20 7.20
ATHN 140801C00128000 C 08/01/14 128.0 5.30 6.30
ATHN 140801C00129000 C 08/01/14 129.0 4.50 5.40
ATHN 140801C00130000 C 08/01/14 130.0 3.70 4.60
ATHN 140801C00131000 C 08/01/14 131.0 3.10 3.80
ATHN 140801C00132000 C 08/01/14 132.0 2.55 3.10
ATHN 140801C00133000 C 08/01/14 133.0 1.95 2.50
ATHN 140801C00134000 C 08/01/14 134.0 1.40 1.90
ATHN 140801C00135000 C 08/01/14 135.0 1.05 1.40
ATHN 140801C00136000 C 08/01/14 136.0 0.70 0.90
ATHN 140801C00137000 C 08/01/14 137.0 0.45 0.75
ATHN 140801C00138000 C 08/01/14 138.0 0.30 0.55
ATHN 140801C00139000 C 08/01/14 139.0 0.20 0.35
ATHN 140801C00140000 C 08/01/14 140.0 0.10 0.25
ATHN 140801C00141000 C 08/01/14 141.0 0.05 0.25
ATHN 140801C00142000 C 08/01/14 142.0 0.00 0.25
ATHN 140801C00143000 C 08/01/14 143.0 0.00 0.25
ATHN 140801C00144000 C 08/01/14 144.0 0.00 0.25
ATHN 140801C00145000 C 08/01/14 145.0 0.00 0.25
ATHN 140801C00146000 C 08/01/14 146.0 0.05 0.25
ATHN 140801C00147000 C 08/01/14 147.0 0.00 0.25
ATHN 140801C00148000 C 08/01/14 148.0 0.00 0.25
ATHN 140801C00149000 C 08/01/14 149.0 0.00 0.25
ATHN 140801C00150000 C 08/01/14 150.0 0.00 0.25
ATHN 140801C00155000 C 08/01/14 155.0 0.00 0.20
ATHN 140801C00160000 C 08/01/14 160.0 0.00 0.25
ATHN 140801C00165000 C 08/01/14 165.0 0.00 0.25
ATHN 140801C00170000 C 08/01/14 170.0 0.00 0.25
ATHN 140801P00090000 P 08/01/14 90.0 0.00 0.25
ATHN 140801P00095000 P 08/01/14 95.0 0.00 0.25
ATHN 140801P00100000 P 08/01/14 100.0 0.00 0.25
ATHN 140801P00105000 P 08/01/14 105.0 0.00 0.25
ATHN 140801P00110000 P 08/01/14 110.0 0.00 0.25
ATHN 140801P00111000 P 08/01/14 111.0 0.00 0.10
ATHN 140801P00112000 P 08/01/14 112.0 0.00 0.25
ATHN 140801P00113000 P 08/01/14 113.0 0.00 0.25
ATHN 140801P00114000 P 08/01/14 114.0 0.00 0.25
ATHN 140801P00115000 P 08/01/14 115.0 0.00 0.25
ATHN 140801P00116000 P 08/01/14 116.0 0.00 0.25
ATHN 140801P00117000 P 08/01/14 117.0 0.00 0.25
ATHN 140801P00118000 P 08/01/14 118.0 0.00 0.25
ATHN 140801P00119000 P 08/01/14 119.0 0.00 0.10
ATHN 140801P00120000 P 08/01/14 120.0 0.00 0.25
ATHN 140801P00121000 P 08/01/14 121.0 0.00 0.25
ATHN 140801P00122000 P 08/01/14 122.0 0.00 0.25
ATHN 140801P00123000 P 08/01/14 123.0 0.05 0.25
ATHN 140801P00124000 P 08/01/14 124.0 0.05 0.25
ATHN 140801P00125000 P 08/01/14 125.0 0.05 0.25
ATHN 140801P00126000 P 08/01/14 126.0 0.10 0.30
ATHN 140801P00127000 P 08/01/14 127.0 0.20 0.40
ATHN 140801P00128000 P 08/01/14 128.0 0.30 0.50
ATHN 140801P00129000 P 08/01/14 129.0 0.40 0.65
ATHN 140801P00130000 P 08/01/14 130.0 0.60 0.85
ATHN 140801P00131000 P 08/01/14 131.0 0.85 1.20
ATHN 140801P00132000 P 08/01/14 132.0 1.20 1.55
ATHN 140801P00133000 P 08/01/14 133.0 1.60 2.05
ATHN 140801P00134000 P 08/01/14 134.0 1.90 2.65
ATHN 140801P00135000 P 08/01/14 135.0 2.60 3.10
ATHN 140801P00136000 P 08/01/14 136.0 3.20 3.60
ATHN 140801P00137000 P 08/01/14 137.0 3.70 4.70
ATHN 140801P00138000 P 08/01/14 138.0 4.50 5.60
ATHN 140801P00139000 P 08/01/14 139.0 5.30 6.40
ATHN 140801P00140000 P 08/01/14 140.0 6.10 8.70
ATHN 140801P00141000 P 08/01/14 141.0 7.00 9.60
ATHN 140801P00142000 P 08/01/14 142.0 7.90 10.60
ATHN 140801P00143000 P 08/01/14 143.0 9.00 11.60
ATHN 140801P00144000 P 08/01/14 144.0 9.90 12.40
ATHN 140801P00145000 P 08/01/14 145.0 10.90 13.60
ATHN 140801P00146000 P 08/01/14 146.0 11.90 14.50
ATHN 140801P00147000 P 08/01/14 147.0 12.90 15.60
ATHN 140801P00148000 P 08/01/14 148.0 13.90 16.50
ATHN 140801P00149000 P 08/01/14 149.0 14.80 17.50
ATHN 140801P00150000 P 08/01/14 150.0 15.80 18.50
ATHN 140801P00155000 P 08/01/14 155.0 20.80 23.70
ATHN 140801P00160000 P 08/01/14 160.0 25.60 28.50
ATHN 140801P00165000 P 08/01/14 165.0 30.70 33.50
ATHN 140801P00170000 P 08/01/14 170.0 35.40 38.50
ATHN 140808C00095000 C 08/08/14 95.0 36.30 39.20
ATHN 140808C00100000 C 08/08/14 100.0 31.40 34.10
ATHN 140808C00105000 C 08/08/14 105.0 26.40 29.20
ATHN 140808C00110000 C 08/08/14 110.0 21.50 24.30
ATHN 140808C00111000 C 08/08/14 111.0 20.50 23.20
ATHN 140808C00112000 C 08/08/14 112.0 19.50 22.20
ATHN 140808C00113000 C 08/08/14 113.0 18.50 21.90
ATHN 140808C00114000 C 08/08/14 114.0 17.40 20.30
ATHN 140808C00115000 C 08/08/14 115.0 16.50 19.30
ATHN 140808C00116000 C 08/08/14 116.0 15.60 18.30
ATHN 140808C00117000 C 08/08/14 117.0 14.60 17.30
ATHN 140808C00118000 C 08/08/14 118.0 13.70 16.40
ATHN 140808C00119000 C 08/08/14 119.0 12.70 15.40
ATHN 140808C00120000 C 08/08/14 120.0 11.90 14.50
ATHN 140808C00121000 C 08/08/14 121.0 11.20 13.40
ATHN 140808C00122000 C 08/08/14 122.0 11.10 12.40
ATHN 140808C00123000 C 08/08/14 123.0 10.40 11.50
ATHN 140808C00124000 C 08/08/14 124.0 9.50 10.60
ATHN 140808C00125000 C 08/08/14 125.0 8.70 9.70
ATHN 140808C00126000 C 08/08/14 126.0 7.90 9.00
ATHN 140808C00127000 C 08/08/14 127.0 7.10 8.00
ATHN 140808C00128000 C 08/08/14 128.0 6.30 7.20
ATHN 140808C00129000 C 08/08/14 129.0 5.70 6.50
ATHN 140808C00130000 C 08/08/14 130.0 4.90 5.70
ATHN 140808C00131000 C 08/08/14 131.0 4.40 5.10
ATHN 140808C00132000 C 08/08/14 132.0 3.80 4.40
ATHN 140808C00133000 C 08/08/14 133.0 3.30 3.80
ATHN 140808C00134000 C 08/08/14 134.0 2.80 3.30
ATHN 140808C00135000 C 08/08/14 135.0 2.35 2.85
ATHN 140808C00136000 C 08/08/14 136.0 1.95 2.35
ATHN 140808C00137000 C 08/08/14 137.0 1.55 2.00
ATHN 140808C00138000 C 08/08/14 138.0 1.25 1.65
ATHN 140808C00139000 C 08/08/14 139.0 1.00 1.35
ATHN 140808C00140000 C 08/08/14 140.0 0.80 1.10
ATHN 140808C00141000 C 08/08/14 141.0 0.65 0.90
ATHN 140808C00142000 C 08/08/14 142.0 0.50 0.70
ATHN 140808C00143000 C 08/08/14 143.0 0.35 0.60
ATHN 140808C00144000 C 08/08/14 144.0 0.30 0.45
ATHN 140808C00145000 C 08/08/14 145.0 0.20 0.35
ATHN 140808C00146000 C 08/08/14 146.0 0.15 0.30
ATHN 140808C00150000 C 08/08/14 150.0 0.00 0.25
ATHN 140808C00155000 C 08/08/14 155.0 0.00 0.20
ATHN 140808P00095000 P 08/08/14 95.0 0.00 0.25
ATHN 140808P00100000 P 08/08/14 100.0 0.00 0.25
ATHN 140808P00105000 P 08/08/14 105.0 0.00 0.25
ATHN 140808P00110000 P 08/08/14 110.0 0.00 0.25
ATHN 140808P00111000 P 08/08/14 111.0 0.00 0.25
ATHN 140808P00112000 P 08/08/14 112.0 0.00 0.25
ATHN 140808P00113000 P 08/08/14 113.0 0.05 0.25
ATHN 140808P00114000 P 08/08/14 114.0 0.05 0.25
ATHN 140808P00115000 P 08/08/14 115.0 0.05 0.25
ATHN 140808P00116000 P 08/08/14 116.0 0.10 0.25
ATHN 140808P00117000 P 08/08/14 117.0 0.10 0.25
ATHN 140808P00118000 P 08/08/14 118.0 0.15 0.30
ATHN 140808P00119000 P 08/08/14 119.0 0.15 0.30
ATHN 140808P00120000 P 08/08/14 120.0 0.20 0.35
ATHN 140808P00121000 P 08/08/14 121.0 0.30 0.45
ATHN 140808P00122000 P 08/08/14 122.0 0.35 0.55
ATHN 140808P00123000 P 08/08/14 123.0 0.45 0.65
ATHN 140808P00124000 P 08/08/14 124.0 0.50 0.75
ATHN 140808P00125000 P 08/08/14 125.0 0.65 0.90
ATHN 140808P00126000 P 08/08/14 126.0 0.80 1.05
ATHN 140808P00127000 P 08/08/14 127.0 1.00 1.25
ATHN 140808P00128000 P 08/08/14 128.0 1.20 1.50
ATHN 140808P00129000 P 08/08/14 129.0 1.40 1.85
ATHN 140808P00130000 P 08/08/14 130.0 1.70 2.10
ATHN 140808P00131000 P 08/08/14 131.0 2.10 2.45
ATHN 140808P00132000 P 08/08/14 132.0 2.45 2.90
ATHN 140808P00133000 P 08/08/14 133.0 2.90 3.30
ATHN 140808P00134000 P 08/08/14 134.0 3.40 3.90
ATHN 140808P00135000 P 08/08/14 135.0 3.90 4.50
ATHN 140808P00136000 P 08/08/14 136.0 4.50 5.10
ATHN 140808P00137000 P 08/08/14 137.0 5.10 5.70
ATHN 140808P00138000 P 08/08/14 138.0 5.70 6.50
ATHN 140808P00139000 P 08/08/14 139.0 6.30 7.20
ATHN 140808P00140000 P 08/08/14 140.0 7.10 8.00
ATHN 140808P00141000 P 08/08/14 141.0 7.80 9.00
ATHN 140808P00142000 P 08/08/14 142.0 8.70 9.70
ATHN 140808P00143000 P 08/08/14 143.0 9.50 10.60
ATHN 140808P00144000 P 08/08/14 144.0 10.40 11.50
ATHN 140808P00145000 P 08/08/14 145.0 11.00 13.80
ATHN 140808P00146000 P 08/08/14 146.0 12.10 14.80
ATHN 140808P00150000 P 08/08/14 150.0 15.90 18.70
ATHN 140808P00155000 P 08/08/14 155.0 20.80 23.60
ATHN 140816C00065000 C 08/16/14 65.0 66.30 69.20
ATHN 140816C00070000 C 08/16/14 70.0 61.30 64.20
ATHN 140816C00075000 C 08/16/14 75.0 56.30 59.80
ATHN 140816C00080000 C 08/16/14 80.0 51.30 54.80
ATHN 140816C00085000 C 08/16/14 85.0 46.40 49.20
ATHN 140816C00090000 C 08/16/14 90.0 41.40 44.10
ATHN 140816C00095000 C 08/16/14 95.0 36.40 39.30
ATHN 140816C00100000 C 08/16/14 100.0 31.50 34.10
ATHN 140816C00105000 C 08/16/14 105.0 26.50 29.30
ATHN 140816C00110000 C 08/16/14 110.0 21.60 24.30
ATHN 140816C00114000 C 08/16/14 114.0 17.70 20.50
ATHN 140816C00115000 C 08/16/14 115.0 16.80 19.50
ATHN 140816C00116000 C 08/16/14 116.0 15.90 18.40
ATHN 140816C00117000 C 08/16/14 117.0 15.10 17.70
ATHN 140816C00118000 C 08/16/14 118.0 14.40 16.50
ATHN 140816C00119000 C 08/16/14 119.0 14.30 15.60
ATHN 140816C00120000 C 08/16/14 120.0 13.60 14.70
ATHN 140816C00121000 C 08/16/14 121.0 12.60 13.80
ATHN 140816C00122000 C 08/16/14 122.0 11.80 12.90
ATHN 140816C00123000 C 08/16/14 123.0 11.00 12.00
ATHN 140816C00124000 C 08/16/14 124.0 10.20 11.10
ATHN 140816C00125000 C 08/16/14 125.0 9.40 10.30
ATHN 140816C00126000 C 08/16/14 126.0 8.60 9.50
ATHN 140816C00127000 C 08/16/14 127.0 7.90 8.80
ATHN 140816C00128000 C 08/16/14 128.0 7.40 8.00
ATHN 140816C00129000 C 08/16/14 129.0 6.50 7.30
ATHN 140816C00130000 C 08/16/14 130.0 5.90 6.60
ATHN 140816C00131000 C 08/16/14 131.0 5.40 6.00
ATHN 140816C00132000 C 08/16/14 132.0 4.70 5.40
ATHN 140816C00133000 C 08/16/14 133.0 4.30 4.80
ATHN 140816C00135000 C 08/16/14 135.0 3.40 3.80
ATHN 140816C00140000 C 08/16/14 140.0 1.55 1.95
ATHN 140816C00145000 C 08/16/14 145.0 0.65 0.80
ATHN 140816C00150000 C 08/16/14 150.0 0.25 0.40
ATHN 140816C00155000 C 08/16/14 155.0 0.05 0.15
ATHN 140816C00160000 C 08/16/14 160.0 0.00 0.20
ATHN 140816C00165000 C 08/16/14 165.0 0.00 0.20
ATHN 140816C00170000 C 08/16/14 170.0 0.00 0.25
ATHN 140816C00175000 C 08/16/14 175.0 0.00 0.25
ATHN 140816C00180000 C 08/16/14 180.0 0.00 0.25
ATHN 140816C00185000 C 08/16/14 185.0 0.00 0.25
ATHN 140816P00065000 P 08/16/14 65.0 0.00 0.25
ATHN 140816P00070000 P 08/16/14 70.0 0.00 0.15
ATHN 140816P00075000 P 08/16/14 75.0 0.00 0.15
ATHN 140816P00080000 P 08/16/14 80.0 0.00 0.20
ATHN 140816P00085000 P 08/16/14 85.0 0.00 0.25
ATHN 140816P00090000 P 08/16/14 90.0 0.00 0.15
ATHN 140816P00095000 P 08/16/14 95.0 0.00 0.15
ATHN 140816P00100000 P 08/16/14 100.0 0.00 0.20
ATHN 140816P00105000 P 08/16/14 105.0 0.05 0.25
ATHN 140816P00110000 P 08/16/14 110.0 0.10 0.25
ATHN 140816P00114000 P 08/16/14 114.0 0.20 0.40
ATHN 140816P00115000 P 08/16/14 115.0 0.25 0.40
ATHN 140816P00116000 P 08/16/14 116.0 0.30 0.45
ATHN 140816P00117000 P 08/16/14 117.0 0.35 0.55
ATHN 140816P00118000 P 08/16/14 118.0 0.45 0.60
ATHN 140816P00119000 P 08/16/14 119.0 0.50 0.70
ATHN 140816P00120000 P 08/16/14 120.0 0.60 0.80
ATHN 140816P00121000 P 08/16/14 121.0 0.70 0.90
ATHN 140816P00122000 P 08/16/14 122.0 0.80 1.05
ATHN 140816P00123000 P 08/16/14 123.0 0.95 1.20
ATHN 140816P00124000 P 08/16/14 124.0 1.10 1.40
ATHN 140816P00125000 P 08/16/14 125.0 1.30 1.60
ATHN 140816P00126000 P 08/16/14 126.0 1.50 1.85
ATHN 140816P00127000 P 08/16/14 127.0 1.75 2.10
ATHN 140816P00128000 P 08/16/14 128.0 2.05 2.35
ATHN 140816P00129000 P 08/16/14 129.0 2.30 2.70
ATHN 140816P00130000 P 08/16/14 130.0 2.65 3.10
ATHN 140816P00131000 P 08/16/14 131.0 3.10 3.50
ATHN 140816P00132000 P 08/16/14 132.0 3.40 3.90
ATHN 140816P00133000 P 08/16/14 133.0 4.00 4.40
ATHN 140816P00135000 P 08/16/14 135.0 5.00 5.40
ATHN 140816P00140000 P 08/16/14 140.0 8.10 8.80
ATHN 140816P00145000 P 08/16/14 145.0 11.90 12.90
ATHN 140816P00150000 P 08/16/14 150.0 16.30 18.80
ATHN 140816P00155000 P 08/16/14 155.0 21.00 23.70
ATHN 140816P00160000 P 08/16/14 160.0 25.90 28.60
ATHN 140816P00165000 P 08/16/14 165.0 30.80 33.70
ATHN 140816P00170000 P 08/16/14 170.0 35.80 38.70
ATHN 140816P00175000 P 08/16/14 175.0 40.80 43.70
ATHN 140816P00180000 P 08/16/14 180.0 45.90 48.70
ATHN 140816P00185000 P 08/16/14 185.0 50.90 53.60
ATHN 140822C00114000 C 08/22/14 114.0 18.10 21.30
ATHN 140822C00115000 C 08/22/14 115.0 17.20 19.60
ATHN 140822C00116000 C 08/22/14 116.0 16.90 18.70
ATHN 140822C00117000 C 08/22/14 117.0 16.70 17.60
ATHN 140822C00118000 C 08/22/14 118.0 15.60 16.70
ATHN 140822C00119000 C 08/22/14 119.0 14.90 15.80
ATHN 140822C00120000 C 08/22/14 120.0 14.00 15.10
ATHN 140822C00121000 C 08/22/14 121.0 13.20 14.20
ATHN 140822C00122000 C 08/22/14 122.0 12.30 13.30
ATHN 140822C00123000 C 08/22/14 123.0 11.50 12.40
ATHN 140822C00124000 C 08/22/14 124.0 10.60 11.70
ATHN 140822C00125000 C 08/22/14 125.0 10.00 11.10
ATHN 140822C00126000 C 08/22/14 126.0 9.20 10.20
ATHN 140822C00127000 C 08/22/14 127.0 8.70 9.40
ATHN 140822C00128000 C 08/22/14 128.0 7.80 8.70
ATHN 140822C00129000 C 08/22/14 129.0 7.30 8.00
ATHN 140822C00130000 C 08/22/14 130.0 6.80 7.40
ATHN 140822C00131000 C 08/22/14 131.0 6.20 6.80
ATHN 140822C00132000 C 08/22/14 132.0 5.40 6.20
ATHN 140822C00133000 C 08/22/14 133.0 5.10 5.60
ATHN 140822C00134000 C 08/22/14 134.0 4.60 5.10
ATHN 140822C00135000 C 08/22/14 135.0 4.00 4.60
ATHN 140822C00136000 C 08/22/14 136.0 3.60 4.10
ATHN 140822C00137000 C 08/22/14 137.0 3.20 3.70
ATHN 140822C00138000 C 08/22/14 138.0 2.85 3.30
ATHN 140822C00139000 C 08/22/14 139.0 2.50 2.95
ATHN 140822C00140000 C 08/22/14 140.0 2.20 2.60
ATHN 140822C00141000 C 08/22/14 141.0 1.90 2.30
ATHN 140822C00142000 C 08/22/14 142.0 1.70 2.05
ATHN 140822C00143000 C 08/22/14 143.0 1.45 1.75
ATHN 140822C00144000 C 08/22/14 144.0 1.25 1.55
ATHN 140822C00145000 C 08/22/14 145.0 1.10 1.35
ATHN 140822C00146000 C 08/22/14 146.0 0.95 1.20
ATHN 140822C00147000 C 08/22/14 147.0 0.80 1.05
ATHN 140822C00148000 C 08/22/14 148.0 0.70 0.90
ATHN 140822P00114000 P 08/22/14 114.0 0.50 0.65
ATHN 140822P00115000 P 08/22/14 115.0 0.55 0.70
ATHN 140822P00116000 P 08/22/14 116.0 0.60 0.80
ATHN 140822P00117000 P 08/22/14 117.0 0.70 0.90
ATHN 140822P00118000 P 08/22/14 118.0 0.80 1.00
ATHN 140822P00119000 P 08/22/14 119.0 0.90 1.15
ATHN 140822P00120000 P 08/22/14 120.0 1.05 1.25
ATHN 140822P00121000 P 08/22/14 121.0 1.15 1.40
ATHN 140822P00122000 P 08/22/14 122.0 1.35 1.60
ATHN 140822P00123000 P 08/22/14 123.0 1.50 1.80
ATHN 140822P00124000 P 08/22/14 124.0 1.70 2.00
ATHN 140822P00125000 P 08/22/14 125.0 1.90 2.25
ATHN 140822P00126000 P 08/22/14 126.0 2.15 2.50
ATHN 140822P00127000 P 08/22/14 127.0 2.40 2.80
ATHN 140822P00128000 P 08/22/14 128.0 2.65 3.10
ATHN 140822P00129000 P 08/22/14 129.0 3.00 3.50
ATHN 140822P00130000 P 08/22/14 130.0 3.40 3.80
ATHN 140822P00131000 P 08/22/14 131.0 3.80 4.30
ATHN 140822P00132000 P 08/22/14 132.0 4.10 4.70
ATHN 140822P00133000 P 08/22/14 133.0 4.60 5.20
ATHN 140822P00134000 P 08/22/14 134.0 5.10 5.70
ATHN 140822P00135000 P 08/22/14 135.0 5.60 6.30
ATHN 140822P00136000 P 08/22/14 136.0 6.20 6.80
ATHN 140822P00137000 P 08/22/14 137.0 6.80 7.40
ATHN 140822P00138000 P 08/22/14 138.0 7.30 8.10
ATHN 140822P00139000 P 08/22/14 139.0 7.90 8.70
ATHN 140822P00140000 P 08/22/14 140.0 8.70 9.40
ATHN 140822P00141000 P 08/22/14 141.0 9.30 10.20
ATHN 140822P00142000 P 08/22/14 142.0 10.00 11.20
ATHN 140822P00143000 P 08/22/14 143.0 10.70 11.70
ATHN 140822P00144000 P 08/22/14 144.0 11.50 12.50
ATHN 140822P00145000 P 08/22/14 145.0 12.30 13.30
ATHN 140822P00146000 P 08/22/14 146.0 13.10 14.20
ATHN 140822P00147000 P 08/22/14 147.0 14.10 15.10
ATHN 140822P00148000 P 08/22/14 148.0 14.80 15.90
ATHN 140829C00108000 C 08/29/14 108.0 23.90 26.70
ATHN 140829C00109000 C 08/29/14 109.0 22.90 25.60
ATHN 140829C00110000 C 08/29/14 110.0 21.90 24.70
ATHN 140829C00111000 C 08/29/14 111.0 21.20 23.90
ATHN 140829C00112000 C 08/29/14 112.0 20.30 22.80
ATHN 140829C00113000 C 08/29/14 113.0 19.30 21.80
ATHN 140829C00114000 C 08/29/14 114.0 19.20 20.80
ATHN 140829C00115000 C 08/29/14 115.0 18.80 19.90
ATHN 140829C00116000 C 08/29/14 116.0 17.90 19.00
ATHN 140829C00117000 C 08/29/14 117.0 17.00 18.10
ATHN 140829C00118000 C 08/29/14 118.0 16.00 17.20
ATHN 140829C00119000 C 08/29/14 119.0 15.30 16.20
ATHN 140829C00120000 C 08/29/14 120.0 14.50 15.50
ATHN 140829C00121000 C 08/29/14 121.0 13.70 14.50
ATHN 140829C00122000 C 08/29/14 122.0 12.90 13.70
ATHN 140829C00123000 C 08/29/14 123.0 12.10 12.90
ATHN 140829C00124000 C 08/29/14 124.0 11.40 12.20
ATHN 140829C00125000 C 08/29/14 125.0 10.60 11.50
ATHN 140829C00126000 C 08/29/14 126.0 10.10 10.70
ATHN 140829C00127000 C 08/29/14 127.0 9.30 10.00
ATHN 140829C00128000 C 08/29/14 128.0 8.60 9.30
ATHN 140829C00129000 C 08/29/14 129.0 8.00 8.70
ATHN 140829C00130000 C 08/29/14 130.0 7.50 8.00
ATHN 140829C00131000 C 08/29/14 131.0 6.70 7.40
ATHN 140829C00132000 C 08/29/14 132.0 6.20 6.90
ATHN 140829C00133000 C 08/29/14 133.0 5.70 6.30
ATHN 140829C00134000 C 08/29/14 134.0 5.30 5.80
ATHN 140829C00135000 C 08/29/14 135.0 4.70 5.20
ATHN 140829C00136000 C 08/29/14 136.0 4.30 4.80
ATHN 140829C00137000 C 08/29/14 137.0 4.00 4.40
ATHN 140829C00138000 C 08/29/14 138.0 3.50 4.00
ATHN 140829C00139000 C 08/29/14 139.0 3.10 3.60
ATHN 140829C00140000 C 08/29/14 140.0 2.85 3.30
ATHN 140829C00141000 C 08/29/14 141.0 2.55 2.95
ATHN 140829C00142000 C 08/29/14 142.0 2.25 2.65
ATHN 140829C00143000 C 08/29/14 143.0 2.00 2.35
ATHN 140829C00144000 C 08/29/14 144.0 1.80 2.10
ATHN 140829C00145000 C 08/29/14 145.0 1.60 1.90
ATHN 140829P00108000 P 08/29/14 108.0 0.40 0.55
ATHN 140829P00109000 P 08/29/14 109.0 0.40 0.60
ATHN 140829P00110000 P 08/29/14 110.0 0.45 0.65
ATHN 140829P00111000 P 08/29/14 111.0 0.55 0.70
ATHN 140829P00112000 P 08/29/14 112.0 0.60 0.80
ATHN 140829P00113000 P 08/29/14 113.0 0.65 0.85
ATHN 140829P00114000 P 08/29/14 114.0 0.75 0.95
ATHN 140829P00115000 P 08/29/14 115.0 0.85 1.05
ATHN 140829P00116000 P 08/29/14 116.0 0.95 1.15
ATHN 140829P00117000 P 08/29/14 117.0 1.05 1.30
ATHN 140829P00118000 P 08/29/14 118.0 1.20 1.40
ATHN 140829P00119000 P 08/29/14 119.0 1.30 1.55
ATHN 140829P00120000 P 08/29/14 120.0 1.45 1.75
ATHN 140829P00121000 P 08/29/14 121.0 1.65 1.90
ATHN 140829P00122000 P 08/29/14 122.0 1.85 2.10
ATHN 140829P00123000 P 08/29/14 123.0 2.05 2.35
ATHN 140829P00124000 P 08/29/14 124.0 2.25 2.55
ATHN 140829P00125000 P 08/29/14 125.0 2.55 2.80
ATHN 140829P00126000 P 08/29/14 126.0 2.75 3.10
ATHN 140829P00127000 P 08/29/14 127.0 3.00 3.40
ATHN 140829P00128000 P 08/29/14 128.0 3.30 3.80
ATHN 140829P00129000 P 08/29/14 129.0 3.70 4.10
ATHN 140829P00130000 P 08/29/14 130.0 4.20 4.50
ATHN 140829P00131000 P 08/29/14 131.0 4.50 5.00
ATHN 140829P00132000 P 08/29/14 132.0 4.90 5.40
ATHN 140829P00133000 P 08/29/14 133.0 5.30 5.90
ATHN 140829P00134000 P 08/29/14 134.0 5.90 6.40
ATHN 140829P00135000 P 08/29/14 135.0 6.40 6.90
ATHN 140829P00136000 P 08/29/14 136.0 6.80 7.50
ATHN 140829P00137000 P 08/29/14 137.0 7.60 8.10
ATHN 140829P00138000 P 08/29/14 138.0 8.00 8.70
ATHN 140829P00139000 P 08/29/14 139.0 8.60 9.40
ATHN 140829P00140000 P 08/29/14 140.0 9.20 10.00
ATHN 140829P00141000 P 08/29/14 141.0 10.10 10.80
ATHN 140829P00142000 P 08/29/14 142.0 10.60 11.50
ATHN 140829P00143000 P 08/29/14 143.0 11.30 12.20
ATHN 140829P00144000 P 08/29/14 144.0 12.10 13.00
ATHN 140829P00145000 P 08/29/14 145.0 12.80 13.80
ATHN 140905C00112000 C 09/05/14 112.0 21.10 22.90
ATHN 140905C00113000 C 09/05/14 113.0 20.80 22.00
ATHN 140905C00114000 C 09/05/14 114.0 19.80 21.10
ATHN 140905C00115000 C 09/05/14 115.0 19.00 20.10
ATHN 140905C00116000 C 09/05/14 116.0 18.10 19.30
ATHN 140905C00117000 C 09/05/14 117.0 17.20 18.30
ATHN 140905C00118000 C 09/05/14 118.0 16.40 17.40
ATHN 140905C00119000 C 09/05/14 119.0 15.60 16.70
ATHN 140905C00120000 C 09/05/14 120.0 14.70 15.90
ATHN 140905C00121000 C 09/05/14 121.0 13.90 15.00
ATHN 140905C00122000 C 09/05/14 122.0 13.20 14.20
ATHN 140905C00123000 C 09/05/14 123.0 12.40 13.50
ATHN 140905C00124000 C 09/05/14 124.0 11.70 12.60
ATHN 140905C00125000 C 09/05/14 125.0 11.00 12.00
ATHN 140905C00126000 C 09/05/14 126.0 10.60 11.20
ATHN 140905C00127000 C 09/05/14 127.0 9.80 10.50
ATHN 140905C00128000 C 09/05/14 128.0 9.10 9.90
ATHN 140905C00129000 C 09/05/14 129.0 8.50 9.20
ATHN 140905C00130000 C 09/05/14 130.0 8.10 8.60
ATHN 140905C00131000 C 09/05/14 131.0 7.30 8.00
ATHN 140905C00132000 C 09/05/14 132.0 6.80 7.40
ATHN 140905C00133000 C 09/05/14 133.0 6.10 6.90
ATHN 140905C00134000 C 09/05/14 134.0 5.90 6.40
ATHN 140905C00135000 C 09/05/14 135.0 5.30 5.90
ATHN 140905C00136000 C 09/05/14 136.0 4.80 5.40
ATHN 140905C00137000 C 09/05/14 137.0 4.50 5.00
ATHN 140905C00138000 C 09/05/14 138.0 4.10 4.60
ATHN 140905C00139000 C 09/05/14 139.0 3.70 4.20
ATHN 140905C00140000 C 09/05/14 140.0 3.40 3.80
ATHN 140905C00141000 C 09/05/14 141.0 3.10 3.50
ATHN 140905C00142000 C 09/05/14 142.0 2.80 3.20
ATHN 140905C00143000 C 09/05/14 143.0 2.50 2.90
ATHN 140905C00144000 C 09/05/14 144.0 2.30 2.60
ATHN 140905P00112000 P 09/05/14 112.0 0.85 1.00
ATHN 140905P00113000 P 09/05/14 113.0 0.90 1.10
ATHN 140905P00114000 P 09/05/14 114.0 1.00 1.25
ATHN 140905P00115000 P 09/05/14 115.0 1.15 1.35
ATHN 140905P00116000 P 09/05/14 116.0 1.25 1.50
ATHN 140905P00117000 P 09/05/14 117.0 1.40 1.65
ATHN 140905P00118000 P 09/05/14 118.0 1.55 1.80
ATHN 140905P00119000 P 09/05/14 119.0 1.70 1.95
ATHN 140905P00120000 P 09/05/14 120.0 1.85 2.15
ATHN 140905P00121000 P 09/05/14 121.0 2.05 2.35
ATHN 140905P00122000 P 09/05/14 122.0 2.25 2.55
ATHN 140905P00123000 P 09/05/14 123.0 2.50 2.80
ATHN 140905P00124000 P 09/05/14 124.0 2.70 3.10
ATHN 140905P00125000 P 09/05/14 125.0 3.00 3.40
ATHN 140905P00126000 P 09/05/14 126.0 3.30 3.70
ATHN 140905P00127000 P 09/05/14 127.0 3.50 4.00
ATHN 140905P00128000 P 09/05/14 128.0 3.90 4.30
ATHN 140905P00129000 P 09/05/14 129.0 4.20 4.70
ATHN 140905P00130000 P 09/05/14 130.0 4.70 5.10
ATHN 140905P00131000 P 09/05/14 131.0 5.10 5.50
ATHN 140905P00132000 P 09/05/14 132.0 5.40 6.00
ATHN 140905P00133000 P 09/05/14 133.0 5.90 6.50
ATHN 140905P00134000 P 09/05/14 134.0 6.50 7.00
ATHN 140905P00135000 P 09/05/14 135.0 6.90 7.60
ATHN 140905P00136000 P 09/05/14 136.0 7.50 8.10
ATHN 140905P00137000 P 09/05/14 137.0 8.00 8.70
ATHN 140905P00138000 P 09/05/14 138.0 8.70 9.30
ATHN 140905P00139000 P 09/05/14 139.0 9.10 10.00
ATHN 140905P00140000 P 09/05/14 140.0 9.80 10.60
ATHN 140905P00141000 P 09/05/14 141.0 10.60 11.30
ATHN 140905P00142000 P 09/05/14 142.0 11.30 12.00
ATHN 140905P00143000 P 09/05/14 143.0 11.80 12.70
ATHN 140905P00144000 P 09/05/14 144.0 12.50 13.50
ATHN 140920C00050000 C 09/20/14 50.0 81.30 84.80
ATHN 140920C00055000 C 09/20/14 55.0 76.30 79.70
ATHN 140920C00060000 C 09/20/14 60.0 71.60 74.80
ATHN 140920C00065000 C 09/20/14 65.0 66.40 69.40
ATHN 140920C00070000 C 09/20/14 70.0 61.40 64.60
ATHN 140920C00075000 C 09/20/14 75.0 56.50 60.30
ATHN 140920C00080000 C 09/20/14 80.0 51.50 54.30
ATHN 140920C00085000 C 09/20/14 85.0 46.50 49.40
ATHN 140920C00090000 C 09/20/14 90.0 41.70 45.50
ATHN 140920C00095000 C 09/20/14 95.0 36.70 39.60
ATHN 140920C00100000 C 09/20/14 100.0 31.90 35.30
ATHN 140920C00105000 C 09/20/14 105.0 27.40 30.10
ATHN 140920C00110000 C 09/20/14 110.0 24.00 25.10
ATHN 140920C00115000 C 09/20/14 115.0 19.90 20.80
ATHN 140920C00120000 C 09/20/14 120.0 15.90 16.70
ATHN 140920C00125000 C 09/20/14 125.0 12.40 13.00
ATHN 140920C00130000 C 09/20/14 130.0 9.20 9.80
ATHN 140920C00135000 C 09/20/14 135.0 6.60 7.10
ATHN 140920C00140000 C 09/20/14 140.0 4.50 5.00
ATHN 140920C00145000 C 09/20/14 145.0 3.00 3.40
ATHN 140920C00150000 C 09/20/14 150.0 1.90 2.20
ATHN 140920C00155000 C 09/20/14 155.0 1.15 1.40
ATHN 140920C00160000 C 09/20/14 160.0 0.65 0.85
ATHN 140920C00165000 C 09/20/14 165.0 0.35 0.55
ATHN 140920C00170000 C 09/20/14 170.0 0.25 0.35
ATHN 140920C00175000 C 09/20/14 175.0 0.05 0.25
ATHN 140920C00180000 C 09/20/14 180.0 0.00 0.25
ATHN 140920C00185000 C 09/20/14 185.0 0.00 0.25
ATHN 140920C00190000 C 09/20/14 190.0 0.00 0.25
ATHN 140920C00195000 C 09/20/14 195.0 0.00 0.25
ATHN 140920C00200000 C 09/20/14 200.0 0.00 0.25
ATHN 140920C00210000 C 09/20/14 210.0 0.00 0.25
ATHN 140920C00220000 C 09/20/14 220.0 0.00 0.25
ATHN 140920C00230000 C 09/20/14 230.0 0.00 0.25
ATHN 140920C00240000 C 09/20/14 240.0 0.00 0.25
ATHN 140920C00250000 C 09/20/14 250.0 0.00 0.25
ATHN 140920C00260000 C 09/20/14 260.0 0.00 0.25
ATHN 140920C00270000 C 09/20/14 270.0 0.00 0.25
ATHN 140920C00280000 C 09/20/14 280.0 0.00 0.25
ATHN 140920C00290000 C 09/20/14 290.0 0.00 0.25
ATHN 140920C00300000 C 09/20/14 300.0 0.00 0.25
ATHN 140920P00050000 P 09/20/14 50.0 0.00 0.10
ATHN 140920P00055000 P 09/20/14 55.0 0.00 0.10
ATHN 140920P00060000 P 09/20/14 60.0 0.00 0.10
ATHN 140920P00065000 P 09/20/14 65.0 0.00 0.25
ATHN 140920P00070000 P 09/20/14 70.0 0.05 0.25
ATHN 140920P00075000 P 09/20/14 75.0 0.05 0.25
ATHN 140920P00080000 P 09/20/14 80.0 0.05 0.25
ATHN 140920P00085000 P 09/20/14 85.0 0.15 0.30
ATHN 140920P00090000 P 09/20/14 90.0 0.20 0.40
ATHN 140920P00095000 P 09/20/14 95.0 0.30 0.50
ATHN 140920P00100000 P 09/20/14 100.0 0.55 0.70
ATHN 140920P00105000 P 09/20/14 105.0 0.80 0.95
ATHN 140920P00110000 P 09/20/14 110.0 1.25 1.45
ATHN 140920P00115000 P 09/20/14 115.0 1.90 2.10
ATHN 140920P00120000 P 09/20/14 120.0 2.80 3.10
ATHN 140920P00125000 P 09/20/14 125.0 4.10 4.40
ATHN 140920P00130000 P 09/20/14 130.0 5.90 6.30
ATHN 140920P00135000 P 09/20/14 135.0 8.20 8.80
ATHN 140920P00140000 P 09/20/14 140.0 11.10 11.70
ATHN 140920P00145000 P 09/20/14 145.0 14.50 15.30
ATHN 140920P00150000 P 09/20/14 150.0 18.10 19.20
ATHN 140920P00155000 P 09/20/14 155.0 22.40 23.40
ATHN 140920P00160000 P 09/20/14 160.0 26.60 29.10
ATHN 140920P00165000 P 09/20/14 165.0 31.30 34.10
ATHN 140920P00170000 P 09/20/14 170.0 36.10 39.00
ATHN 140920P00175000 P 09/20/14 175.0 41.00 43.80
ATHN 140920P00180000 P 09/20/14 180.0 45.90 48.90
ATHN 140920P00185000 P 09/20/14 185.0 50.90 53.70
ATHN 140920P00190000 P 09/20/14 190.0 55.80 58.80
ATHN 140920P00195000 P 09/20/14 195.0 60.80 63.50
ATHN 140920P00200000 P 09/20/14 200.0 65.80 68.80
ATHN 140920P00210000 P 09/20/14 210.0 74.70 78.60
ATHN 140920P00220000 P 09/20/14 220.0 84.70 88.60
ATHN 140920P00230000 P 09/20/14 230.0 94.70 98.60
ATHN 140920P00240000 P 09/20/14 240.0 105.30 108.60
ATHN 140920P00250000 P 09/20/14 250.0 114.60 118.60
ATHN 140920P00260000 P 09/20/14 260.0 125.30 128.50
ATHN 140920P00270000 P 09/20/14 270.0 134.70 138.80
ATHN 140920P00280000 P 09/20/14 280.0 144.70 148.80
ATHN 140920P00290000 P 09/20/14 290.0 154.70 158.60
ATHN 140920P00300000 P 09/20/14 300.0 164.50 168.60
ATHN 141220C00050000 C 12/20/14 50.0 81.60 84.70
ATHN 141220C00055000 C 12/20/14 55.0 76.50 79.40
ATHN 141220C00060000 C 12/20/14 60.0 71.70 74.80
ATHN 141220C00065000 C 12/20/14 65.0 66.90 69.60
ATHN 141220C00070000 C 12/20/14 70.0 61.90 65.10
ATHN 141220C00075000 C 12/20/14 75.0 57.20 60.10
ATHN 141220C00080000 C 12/20/14 80.0 52.50 55.20
ATHN 141220C00085000 C 12/20/14 85.0 48.10 50.70
ATHN 141220C00090000 C 12/20/14 90.0 43.60 46.30
ATHN 141220C00095000 C 12/20/14 95.0 40.50 41.80
ATHN 141220C00100000 C 12/20/14 100.0 36.30 37.50
ATHN 141220C00105000 C 12/20/14 105.0 32.20 33.50
ATHN 141220C00110000 C 12/20/14 110.0 28.50 29.70
ATHN 141220C00115000 C 12/20/14 115.0 25.00 26.20
ATHN 141220C00120000 C 12/20/14 120.0 21.90 23.00
ATHN 141220C00125000 C 12/20/14 125.0 18.90 19.90
ATHN 141220C00130000 C 12/20/14 130.0 16.30 17.10
ATHN 141220C00135000 C 12/20/14 135.0 13.80 14.60
ATHN 141220C00140000 C 12/20/14 140.0 11.70 12.40
ATHN 141220C00145000 C 12/20/14 145.0 9.80 10.40
ATHN 141220C00150000 C 12/20/14 150.0 8.10 8.70
ATHN 141220C00155000 C 12/20/14 155.0 6.70 7.20
ATHN 141220C00160000 C 12/20/14 160.0 5.50 6.00
ATHN 141220C00165000 C 12/20/14 165.0 4.40 4.90
ATHN 141220C00170000 C 12/20/14 170.0 3.50 4.00
ATHN 141220C00175000 C 12/20/14 175.0 2.80 3.30
ATHN 141220C00180000 C 12/20/14 180.0 2.25 2.70
ATHN 141220C00185000 C 12/20/14 185.0 1.80 2.20
ATHN 141220C00190000 C 12/20/14 190.0 1.45 1.85
ATHN 141220C00195000 C 12/20/14 195.0 1.15 1.45
ATHN 141220C00200000 C 12/20/14 200.0 0.90 1.20
ATHN 141220P00050000 P 12/20/14 50.0 0.00 0.35
ATHN 141220P00055000 P 12/20/14 55.0 0.15 0.40
ATHN 141220P00060000 P 12/20/14 60.0 0.20 0.50
ATHN 141220P00065000 P 12/20/14 65.0 0.35 0.70
ATHN 141220P00070000 P 12/20/14 70.0 0.60 0.85
ATHN 141220P00075000 P 12/20/14 75.0 0.80 1.15
ATHN 141220P00080000 P 12/20/14 80.0 1.10 1.45
ATHN 141220P00085000 P 12/20/14 85.0 1.50 1.85
ATHN 141220P00090000 P 12/20/14 90.0 2.05 2.40
ATHN 141220P00095000 P 12/20/14 95.0 2.65 3.00
ATHN 141220P00100000 P 12/20/14 100.0 3.40 3.80
ATHN 141220P00105000 P 12/20/14 105.0 4.40 4.80
ATHN 141220P00110000 P 12/20/14 110.0 5.50 6.10
ATHN 141220P00115000 P 12/20/14 115.0 7.10 7.50
ATHN 141220P00120000 P 12/20/14 120.0 8.80 9.30
ATHN 141220P00125000 P 12/20/14 125.0 10.70 11.30
ATHN 141220P00130000 P 12/20/14 130.0 13.00 13.50
ATHN 141220P00135000 P 12/20/14 135.0 15.50 16.10
ATHN 141220P00140000 P 12/20/14 140.0 18.30 18.90
ATHN 141220P00145000 P 12/20/14 145.0 21.30 22.10
ATHN 141220P00150000 P 12/20/14 150.0 24.50 25.40
ATHN 141220P00155000 P 12/20/14 155.0 28.10 29.00
ATHN 141220P00160000 P 12/20/14 160.0 31.90 32.90
ATHN 141220P00165000 P 12/20/14 165.0 35.60 36.80
ATHN 141220P00170000 P 12/20/14 170.0 39.80 40.90
ATHN 141220P00175000 P 12/20/14 175.0 44.00 45.30
ATHN 141220P00180000 P 12/20/14 180.0 48.40 49.60
ATHN 141220P00185000 P 12/20/14 185.0 53.00 54.20
ATHN 141220P00190000 P 12/20/14 190.0 57.50 58.80
ATHN 141220P00195000 P 12/20/14 195.0 62.10 64.70
ATHN 141220P00200000 P 12/20/14 200.0 66.80 69.50
ATHN 150117C00030000 C 01/17/15 30.0 102.70 104.20
ATHN 150117C00035000 C 01/17/15 35.0 96.50 100.10
ATHN 150117C00040000 C 01/17/15 40.0 91.20 95.30
ATHN 150117C00045000 C 01/17/15 45.0 86.50 89.60
ATHN 150117C00050000 C 01/17/15 50.0 81.50 84.60
ATHN 150117C00055000 C 01/17/15 55.0 76.70 79.90
ATHN 150117C00060000 C 01/17/15 60.0 71.70 75.10
ATHN 150117C00065000 C 01/17/15 65.0 66.80 70.60
ATHN 150117C00070000 C 01/17/15 70.0 62.10 66.00
ATHN 150117C00075000 C 01/17/15 75.0 57.40 60.70
ATHN 150117C00080000 C 01/17/15 80.0 52.90 55.60
ATHN 150117C00085000 C 01/17/15 85.0 48.50 51.10
ATHN 150117C00090000 C 01/17/15 90.0 45.40 46.60
ATHN 150117C00095000 C 01/17/15 95.0 41.00 42.40
ATHN 150117C00100000 C 01/17/15 100.0 37.10 38.30
ATHN 150117C00105000 C 01/17/15 105.0 33.20 34.30
ATHN 150117C00110000 C 01/17/15 110.0 29.40 30.70
ATHN 150117C00115000 C 01/17/15 115.0 26.20 27.20
ATHN 150117C00120000 C 01/17/15 120.0 23.00 23.90
ATHN 150117C00125000 C 01/17/15 125.0 20.10 20.90
ATHN 150117C00130000 C 01/17/15 130.0 17.50 18.20
ATHN 150117C00135000 C 01/17/15 135.0 15.00 15.70
ATHN 150117C00140000 C 01/17/15 140.0 12.90 13.50
ATHN 150117C00145000 C 01/17/15 145.0 10.90 11.50
ATHN 150117C00150000 C 01/17/15 150.0 9.30 9.80
ATHN 150117C00155000 C 01/17/15 155.0 7.80 8.30
ATHN 150117C00160000 C 01/17/15 160.0 6.50 7.00
ATHN 150117C00165000 C 01/17/15 165.0 5.40 5.90
ATHN 150117C00170000 C 01/17/15 170.0 4.40 4.90
ATHN 150117C00175000 C 01/17/15 175.0 3.60 4.10
ATHN 150117C00180000 C 01/17/15 180.0 2.90 3.40
ATHN 150117C00185000 C 01/17/15 185.0 2.35 2.85
ATHN 150117C00190000 C 01/17/15 190.0 1.90 2.35
ATHN 150117C00195000 C 01/17/15 195.0 1.55 2.00
ATHN 150117C00200000 C 01/17/15 200.0 1.25 1.55
ATHN 150117C00210000 C 01/17/15 210.0 0.80 1.20
ATHN 150117C00220000 C 01/17/15 220.0 0.40 0.80
ATHN 150117C00230000 C 01/17/15 230.0 0.20 0.60
ATHN 150117C00240000 C 01/17/15 240.0 0.10 0.40
ATHN 150117C00250000 C 01/17/15 250.0 0.05 0.35
ATHN 150117C00260000 C 01/17/15 260.0 0.00 0.30
ATHN 150117C00270000 C 01/17/15 270.0 0.00 0.25
ATHN 150117C00280000 C 01/17/15 280.0 0.00 0.25
ATHN 150117C00290000 C 01/17/15 290.0 0.00 0.30
ATHN 150117C00300000 C 01/17/15 300.0 0.00 0.50
ATHN 150117P00030000 P 01/17/15 30.0 0.00 0.30
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.25
ATHN 150117P00040000 P 01/17/15 40.0 0.00 0.35
ATHN 150117P00045000 P 01/17/15 45.0 0.00 0.30
ATHN 150117P00050000 P 01/17/15 50.0 0.10 0.35
ATHN 150117P00055000 P 01/17/15 55.0 0.20 0.45
ATHN 150117P00060000 P 01/17/15 60.0 0.35 0.65
ATHN 150117P00065000 P 01/17/15 65.0 0.55 0.85
ATHN 150117P00070000 P 01/17/15 70.0 0.80 1.10
ATHN 150117P00075000 P 01/17/15 75.0 0.95 1.35
ATHN 150117P00080000 P 01/17/15 80.0 1.40 1.80
ATHN 150117P00085000 P 01/17/15 85.0 1.80 2.30
ATHN 150117P00090000 P 01/17/15 90.0 2.45 2.90
ATHN 150117P00095000 P 01/17/15 95.0 3.20 3.60
ATHN 150117P00100000 P 01/17/15 100.0 4.10 4.60
ATHN 150117P00105000 P 01/17/15 105.0 5.20 5.70
ATHN 150117P00110000 P 01/17/15 110.0 6.50 7.00
ATHN 150117P00115000 P 01/17/15 115.0 8.10 8.60
ATHN 150117P00120000 P 01/17/15 120.0 9.80 10.40
ATHN 150117P00125000 P 01/17/15 125.0 11.90 12.40
ATHN 150117P00130000 P 01/17/15 130.0 14.10 14.80
ATHN 150117P00135000 P 01/17/15 135.0 16.70 17.30
ATHN 150117P00140000 P 01/17/15 140.0 19.40 20.10
ATHN 150117P00145000 P 01/17/15 145.0 22.50 23.20
ATHN 150117P00150000 P 01/17/15 150.0 25.70 26.50
ATHN 150117P00155000 P 01/17/15 155.0 29.20 30.00
ATHN 150117P00160000 P 01/17/15 160.0 32.80 33.80
ATHN 150117P00165000 P 01/17/15 165.0 36.70 37.80
ATHN 150117P00170000 P 01/17/15 170.0 40.60 41.70
ATHN 150117P00175000 P 01/17/15 175.0 44.90 45.90
ATHN 150117P00180000 P 01/17/15 180.0 49.20 50.40
ATHN 150117P00185000 P 01/17/15 185.0 53.60 54.70
ATHN 150117P00190000 P 01/17/15 190.0 58.10 59.30
ATHN 150117P00195000 P 01/17/15 195.0 62.70 64.10
ATHN 150117P00200000 P 01/17/15 200.0 67.20 69.90
ATHN 150117P00210000 P 01/17/15 210.0 76.70 79.40
ATHN 150117P00220000 P 01/17/15 220.0 85.20 89.40
ATHN 150117P00230000 P 01/17/15 230.0 95.50 99.20
ATHN 150117P00240000 P 01/17/15 240.0 105.80 109.10
ATHN 150117P00250000 P 01/17/15 250.0 115.50 118.80
ATHN 150117P00260000 P 01/17/15 260.0 124.60 128.90
ATHN 150117P00270000 P 01/17/15 270.0 135.50 138.70
ATHN 150117P00280000 P 01/17/15 280.0 145.10 148.70
ATHN 150117P00290000 P 01/17/15 290.0 154.80 158.90
ATHN 150117P00300000 P 01/17/15 300.0 164.70 168.90
ATHN 150320C00065000 C 03/20/15 65.0 67.40 70.50
ATHN 150320C00070000 C 03/20/15 70.0 62.60 65.60
ATHN 150320C00075000 C 03/20/15 75.0 58.30 61.00
ATHN 150320C00080000 C 03/20/15 80.0 53.80 56.50
ATHN 150320C00085000 C 03/20/15 85.0 50.50 52.00
ATHN 150320C00090000 C 03/20/15 90.0 46.70 47.90
ATHN 150320C00095000 C 03/20/15 95.0 42.70 43.80
ATHN 150320C00100000 C 03/20/15 100.0 38.90 40.00
ATHN 150320C00105000 C 03/20/15 105.0 35.30 36.30
ATHN 150320C00110000 C 03/20/15 110.0 31.80 33.00
ATHN 150320C00115000 C 03/20/15 115.0 28.60 29.60
ATHN 150320C00120000 C 03/20/15 120.0 25.60 26.50
ATHN 150320C00125000 C 03/20/15 125.0 22.80 23.80
ATHN 150320C00130000 C 03/20/15 130.0 20.30 21.20
ATHN 150320C00135000 C 03/20/15 135.0 17.90 18.70
ATHN 150320C00140000 C 03/20/15 140.0 15.80 16.60
ATHN 150320C00145000 C 03/20/15 145.0 13.80 14.70
ATHN 150320C00150000 C 03/20/15 150.0 12.10 12.80
ATHN 150320C00155000 C 03/20/15 155.0 10.50 11.10
ATHN 150320C00160000 C 03/20/15 160.0 9.10 9.70
ATHN 150320C00165000 C 03/20/15 165.0 7.80 8.40
ATHN 150320C00170000 C 03/20/15 170.0 6.70 7.30
ATHN 150320C00175000 C 03/20/15 175.0 5.80 6.30
ATHN 150320C00180000 C 03/20/15 180.0 4.90 5.50
ATHN 150320C00185000 C 03/20/15 185.0 4.20 4.70
ATHN 150320C00190000 C 03/20/15 190.0 3.50 4.10
ATHN 150320C00195000 C 03/20/15 195.0 3.00 3.60
ATHN 150320P00065000 P 03/20/15 65.0 0.95 1.40
ATHN 150320P00070000 P 03/20/15 70.0 1.30 1.55
ATHN 150320P00075000 P 03/20/15 75.0 1.65 2.20
ATHN 150320P00080000 P 03/20/15 80.0 2.30 2.70
ATHN 150320P00085000 P 03/20/15 85.0 2.90 3.40
ATHN 150320P00090000 P 03/20/15 90.0 3.80 4.20
ATHN 150320P00095000 P 03/20/15 95.0 4.70 5.20
ATHN 150320P00100000 P 03/20/15 100.0 5.90 6.40
ATHN 150320P00105000 P 03/20/15 105.0 7.30 7.70
ATHN 150320P00110000 P 03/20/15 110.0 8.80 9.30
ATHN 150320P00115000 P 03/20/15 115.0 10.50 11.00
ATHN 150320P00120000 P 03/20/15 120.0 12.40 13.00
ATHN 150320P00125000 P 03/20/15 125.0 14.60 15.20
ATHN 150320P00130000 P 03/20/15 130.0 16.90 17.60
ATHN 150320P00135000 P 03/20/15 135.0 19.60 20.30
ATHN 150320P00140000 P 03/20/15 140.0 22.40 23.10
ATHN 150320P00145000 P 03/20/15 145.0 25.40 26.10
ATHN 150320P00150000 P 03/20/15 150.0 28.50 29.40
ATHN 150320P00155000 P 03/20/15 155.0 31.90 32.80
ATHN 150320P00160000 P 03/20/15 160.0 35.50 36.40
ATHN 150320P00165000 P 03/20/15 165.0 39.20 40.20
ATHN 150320P00170000 P 03/20/15 170.0 43.10 44.10
ATHN 150320P00175000 P 03/20/15 175.0 47.10 48.10
ATHN 150320P00180000 P 03/20/15 180.0 51.20 52.30
ATHN 150320P00185000 P 03/20/15 185.0 55.40 56.60
ATHN 150320P00190000 P 03/20/15 190.0 59.80 60.90
ATHN 150320P00195000 P 03/20/15 195.0 64.20 65.40
ATHN 160115C00050000 C 01/15/16 50.0 82.10 86.90
ATHN 160115C00055000 C 01/15/16 55.0 77.80 81.10
ATHN 160115C00060000 C 01/15/16 60.0 73.40 76.70
ATHN 160115C00065000 C 01/15/16 65.0 69.10 72.50
ATHN 160115C00070000 C 01/15/16 70.0 65.00 69.60
ATHN 160115C00075000 C 01/15/16 75.0 62.80 64.40
ATHN 160115C00080000 C 01/15/16 80.0 58.60 60.40
ATHN 160115C00085000 C 01/15/16 85.0 54.90 56.70
ATHN 160115C00090000 C 01/15/16 90.0 51.40 53.20
ATHN 160115C00095000 C 01/15/16 95.0 48.10 49.90
ATHN 160115C00100000 C 01/15/16 100.0 44.90 46.70
ATHN 160115C00105000 C 01/15/16 105.0 41.90 43.50
ATHN 160115C00110000 C 01/15/16 110.0 39.30 40.60
ATHN 160115C00115000 C 01/15/16 115.0 36.40 38.50
ATHN 160115C00120000 C 01/15/16 120.0 34.10 35.70
ATHN 160115C00125000 C 01/15/16 125.0 31.50 33.50
ATHN 160115C00130000 C 01/15/16 130.0 29.30 31.30
ATHN 160115C00135000 C 01/15/16 135.0 27.40 28.50
ATHN 160115C00140000 C 01/15/16 140.0 25.40 26.40
ATHN 160115C00145000 C 01/15/16 145.0 23.20 24.50
ATHN 160115C00150000 C 01/15/16 150.0 21.40 23.30
ATHN 160115C00155000 C 01/15/16 155.0 20.00 20.90
ATHN 160115C00160000 C 01/15/16 160.0 18.30 19.50
ATHN 160115C00165000 C 01/15/16 165.0 17.00 18.50
ATHN 160115C00170000 C 01/15/16 170.0 15.60 16.70
ATHN 160115C00175000 C 01/15/16 175.0 14.30 15.50
ATHN 160115C00180000 C 01/15/16 180.0 13.20 14.60
ATHN 160115C00185000 C 01/15/16 185.0 12.10 13.20
ATHN 160115C00190000 C 01/15/16 190.0 11.00 12.10
ATHN 160115C00195000 C 01/15/16 195.0 10.10 11.10
ATHN 160115C00200000 C 01/15/16 200.0 9.40 10.30
ATHN 160115C00210000 C 01/15/16 210.0 7.80 8.70
ATHN 160115C00220000 C 01/15/16 220.0 6.50 7.50
ATHN 160115C00230000 C 01/15/16 230.0 5.40 6.40
ATHN 160115C00240000 C 01/15/16 240.0 4.50 5.80
ATHN 160115C00250000 C 01/15/16 250.0 3.80 4.80
ATHN 160115C00260000 C 01/15/16 260.0 3.10 4.10
ATHN 160115C00270000 C 01/15/16 270.0 2.50 3.60
ATHN 160115C00280000 C 01/15/16 280.0 2.10 3.10
ATHN 160115C00290000 C 01/15/16 290.0 1.70 2.65
ATHN 160115C00300000 C 01/15/16 300.0 1.35 2.35
ATHN 160115P00050000 P 01/15/16 50.0 1.25 1.95
ATHN 160115P00055000 P 01/15/16 55.0 1.65 2.50
ATHN 160115P00060000 P 01/15/16 60.0 2.20 3.10
ATHN 160115P00065000 P 01/15/16 65.0 2.95 3.90
ATHN 160115P00070000 P 01/15/16 70.0 3.80 4.70
ATHN 160115P00075000 P 01/15/16 75.0 4.70 5.80
ATHN 160115P00080000 P 01/15/16 80.0 5.70 6.90
ATHN 160115P00085000 P 01/15/16 85.0 6.90 8.20
ATHN 160115P00090000 P 01/15/16 90.0 8.70 9.70
ATHN 160115P00095000 P 01/15/16 95.0 10.30 11.30
ATHN 160115P00100000 P 01/15/16 100.0 12.10 13.10
ATHN 160115P00105000 P 01/15/16 105.0 14.10 15.00
ATHN 160115P00110000 P 01/15/16 110.0 16.20 16.80
ATHN 160115P00115000 P 01/15/16 115.0 18.50 19.40
ATHN 160115P00120000 P 01/15/16 120.0 20.90 21.90
ATHN 160115P00125000 P 01/15/16 125.0 23.20 24.60
ATHN 160115P00130000 P 01/15/16 130.0 26.10 27.20
ATHN 160115P00135000 P 01/15/16 135.0 29.00 30.00
ATHN 160115P00140000 P 01/15/16 140.0 31.60 32.90
ATHN 160115P00145000 P 01/15/16 145.0 34.70 36.00
ATHN 160115P00150000 P 01/15/16 150.0 38.10 39.00
ATHN 160115P00155000 P 01/15/16 155.0 41.30 42.30
ATHN 160115P00160000 P 01/15/16 160.0 44.80 45.70
ATHN 160115P00165000 P 01/15/16 165.0 48.30 49.50
ATHN 160115P00170000 P 01/15/16 170.0 51.90 52.90
ATHN 160115P00175000 P 01/15/16 175.0 55.50 56.60
ATHN 160115P00180000 P 01/15/16 180.0 59.40 60.40
ATHN 160115P00185000 P 01/15/16 185.0 62.70 64.60
ATHN 160115P00190000 P 01/15/16 190.0 66.60 68.60
ATHN 160115P00195000 P 01/15/16 195.0 70.50 72.80
ATHN 160115P00200000 P 01/15/16 200.0 75.40 76.60
ATHN 160115P00210000 P 01/15/16 210.0 83.20 85.30
ATHN 160115P00220000 P 01/15/16 220.0 92.10 94.10
ATHN 160115P00230000 P 01/15/16 230.0 100.80 102.80
ATHN 160115P00240000 P 01/15/16 240.0 110.00 111.80
ATHN 160115P00250000 P 01/15/16 250.0 119.70 121.10
ATHN 160115P00260000 P 01/15/16 260.0 128.40 130.50
ATHN 160115P00270000 P 01/15/16 270.0 138.20 140.00
ATHN 160115P00280000 P 01/15/16 280.0 147.10 150.90
ATHN 160115P00290000 P 01/15/16 290.0 156.20 160.50
ATHN 160115P00300000 P 01/15/16 300.0 165.90 170.20

OPRA data is delayed 15 minutes.