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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 140822C00090000 C 08/22/14 90.0 42.10 44.80
ATHN 140822C00095000 C 08/22/14 95.0 37.20 40.70
ATHN 140822C00100000 C 08/22/14 100.0 32.50 35.00
ATHN 140822C00105000 C 08/22/14 105.0 27.50 29.80
ATHN 140822C00110000 C 08/22/14 110.0 22.50 25.00
ATHN 140822C00114000 C 08/22/14 114.0 18.40 21.00
ATHN 140822C00115000 C 08/22/14 115.0 17.40 20.00
ATHN 140822C00116000 C 08/22/14 116.0 16.40 19.00
ATHN 140822C00117000 C 08/22/14 117.0 15.50 18.00
ATHN 140822C00118000 C 08/22/14 118.0 14.40 17.00
ATHN 140822C00119000 C 08/22/14 119.0 13.50 16.00
ATHN 140822C00120000 C 08/22/14 120.0 13.10 15.00
ATHN 140822C00121000 C 08/22/14 121.0 11.40 13.40
ATHN 140822C00122000 C 08/22/14 122.0 11.10 12.40
ATHN 140822C00123000 C 08/22/14 123.0 10.10 12.00
ATHN 140822C00124000 C 08/22/14 124.0 9.10 11.10
ATHN 140822C00125000 C 08/22/14 125.0 8.20 10.10
ATHN 140822C00126000 C 08/22/14 126.0 7.20 9.10
ATHN 140822C00127000 C 08/22/14 127.0 6.40 7.50
ATHN 140822C00128000 C 08/22/14 128.0 5.90 6.50
ATHN 140822C00129000 C 08/22/14 129.0 5.00 5.70
ATHN 140822C00130000 C 08/22/14 130.0 4.20 4.90
ATHN 140822C00131000 C 08/22/14 131.0 3.40 4.00
ATHN 140822C00132000 C 08/22/14 132.0 2.75 3.30
ATHN 140822C00133000 C 08/22/14 133.0 2.15 2.60
ATHN 140822C00134000 C 08/22/14 134.0 1.60 2.00
ATHN 140822C00135000 C 08/22/14 135.0 1.20 1.45
ATHN 140822C00136000 C 08/22/14 136.0 0.85 1.10
ATHN 140822C00137000 C 08/22/14 137.0 0.55 0.80
ATHN 140822C00138000 C 08/22/14 138.0 0.40 0.55
ATHN 140822C00139000 C 08/22/14 139.0 0.25 0.40
ATHN 140822C00140000 C 08/22/14 140.0 0.15 0.30
ATHN 140822C00141000 C 08/22/14 141.0 0.10 0.25
ATHN 140822C00142000 C 08/22/14 142.0 0.00 0.25
ATHN 140822C00143000 C 08/22/14 143.0 0.00 0.25
ATHN 140822C00144000 C 08/22/14 144.0 0.00 0.25
ATHN 140822C00145000 C 08/22/14 145.0 0.00 0.25
ATHN 140822C00146000 C 08/22/14 146.0 0.00 0.25
ATHN 140822C00147000 C 08/22/14 147.0 0.00 0.25
ATHN 140822C00148000 C 08/22/14 148.0 0.00 0.25
ATHN 140822C00150000 C 08/22/14 150.0 0.00 0.10
ATHN 140822C00155000 C 08/22/14 155.0 0.00 0.10
ATHN 140822C00160000 C 08/22/14 160.0 0.00 0.05
ATHN 140822C00165000 C 08/22/14 165.0 0.00 0.05
ATHN 140822C00170000 C 08/22/14 170.0 0.00 0.05
ATHN 140822P00090000 P 08/22/14 90.0 0.00 0.25
ATHN 140822P00095000 P 08/22/14 95.0 0.00 0.25
ATHN 140822P00100000 P 08/22/14 100.0 0.00 0.25
ATHN 140822P00105000 P 08/22/14 105.0 0.00 0.25
ATHN 140822P00110000 P 08/22/14 110.0 0.00 0.25
ATHN 140822P00114000 P 08/22/14 114.0 0.00 0.25
ATHN 140822P00115000 P 08/22/14 115.0 0.00 0.25
ATHN 140822P00116000 P 08/22/14 116.0 0.00 0.25
ATHN 140822P00117000 P 08/22/14 117.0 0.00 0.25
ATHN 140822P00118000 P 08/22/14 118.0 0.00 0.25
ATHN 140822P00119000 P 08/22/14 119.0 0.00 0.25
ATHN 140822P00120000 P 08/22/14 120.0 0.00 0.25
ATHN 140822P00121000 P 08/22/14 121.0 0.00 0.25
ATHN 140822P00122000 P 08/22/14 122.0 0.00 0.25
ATHN 140822P00123000 P 08/22/14 123.0 0.05 0.10
ATHN 140822P00124000 P 08/22/14 124.0 0.05 0.20
ATHN 140822P00125000 P 08/22/14 125.0 0.05 0.20
ATHN 140822P00126000 P 08/22/14 126.0 0.10 0.25
ATHN 140822P00127000 P 08/22/14 127.0 0.15 0.25
ATHN 140822P00128000 P 08/22/14 128.0 0.20 0.35
ATHN 140822P00129000 P 08/22/14 129.0 0.30 0.45
ATHN 140822P00130000 P 08/22/14 130.0 0.40 0.65
ATHN 140822P00131000 P 08/22/14 131.0 0.60 0.90
ATHN 140822P00132000 P 08/22/14 132.0 0.85 1.15
ATHN 140822P00133000 P 08/22/14 133.0 1.25 1.50
ATHN 140822P00134000 P 08/22/14 134.0 1.60 2.00
ATHN 140822P00135000 P 08/22/14 135.0 2.15 2.50
ATHN 140822P00136000 P 08/22/14 136.0 2.75 3.30
ATHN 140822P00137000 P 08/22/14 137.0 3.40 4.00
ATHN 140822P00138000 P 08/22/14 138.0 4.10 4.70
ATHN 140822P00139000 P 08/22/14 139.0 5.00 5.60
ATHN 140822P00140000 P 08/22/14 140.0 5.90 6.50
ATHN 140822P00141000 P 08/22/14 141.0 6.50 7.60
ATHN 140822P00142000 P 08/22/14 142.0 7.20 9.10
ATHN 140822P00143000 P 08/22/14 143.0 8.10 10.00
ATHN 140822P00144000 P 08/22/14 144.0 9.10 10.60
ATHN 140822P00145000 P 08/22/14 145.0 10.00 11.90
ATHN 140822P00146000 P 08/22/14 146.0 11.00 13.00
ATHN 140822P00147000 P 08/22/14 147.0 12.00 14.00
ATHN 140822P00148000 P 08/22/14 148.0 13.00 15.00
ATHN 140822P00150000 P 08/22/14 150.0 15.00 17.60
ATHN 140822P00155000 P 08/22/14 155.0 19.90 21.80
ATHN 140822P00160000 P 08/22/14 160.0 24.40 27.30
ATHN 140822P00165000 P 08/22/14 165.0 29.20 32.30
ATHN 140822P00170000 P 08/22/14 170.0 34.30 36.80
ATHN 140829C00095000 C 08/29/14 95.0 37.50 40.00
ATHN 140829C00100000 C 08/29/14 100.0 32.50 35.20
ATHN 140829C00105000 C 08/29/14 105.0 27.50 30.10
ATHN 140829C00108000 C 08/29/14 108.0 24.50 27.00
ATHN 140829C00109000 C 08/29/14 109.0 23.50 26.00
ATHN 140829C00110000 C 08/29/14 110.0 22.50 25.00
ATHN 140829C00111000 C 08/29/14 111.0 21.60 24.00
ATHN 140829C00112000 C 08/29/14 112.0 20.60 23.00
ATHN 140829C00113000 C 08/29/14 113.0 19.40 22.10
ATHN 140829C00114000 C 08/29/14 114.0 18.60 21.00
ATHN 140829C00115000 C 08/29/14 115.0 17.50 20.10
ATHN 140829C00116000 C 08/29/14 116.0 16.60 19.10
ATHN 140829C00117000 C 08/29/14 117.0 15.50 18.10
ATHN 140829C00118000 C 08/29/14 118.0 14.60 17.10
ATHN 140829C00119000 C 08/29/14 119.0 13.60 16.20
ATHN 140829C00120000 C 08/29/14 120.0 13.30 15.20
ATHN 140829C00121000 C 08/29/14 121.0 12.30 14.20
ATHN 140829C00122000 C 08/29/14 122.0 11.40 13.30
ATHN 140829C00123000 C 08/29/14 123.0 10.60 11.80
ATHN 140829C00124000 C 08/29/14 124.0 10.10 10.80
ATHN 140829C00125000 C 08/29/14 125.0 9.30 9.90
ATHN 140829C00126000 C 08/29/14 126.0 8.40 9.00
ATHN 140829C00127000 C 08/29/14 127.0 7.50 8.20
ATHN 140829C00128000 C 08/29/14 128.0 6.70 7.40
ATHN 140829C00129000 C 08/29/14 129.0 6.00 6.60
ATHN 140829C00130000 C 08/29/14 130.0 5.20 5.80
ATHN 140829C00131000 C 08/29/14 131.0 4.60 5.10
ATHN 140829C00132000 C 08/29/14 132.0 3.90 4.40
ATHN 140829C00133000 C 08/29/14 133.0 3.40 3.80
ATHN 140829C00134000 C 08/29/14 134.0 2.85 3.30
ATHN 140829C00135000 C 08/29/14 135.0 2.40 2.75
ATHN 140829C00136000 C 08/29/14 136.0 2.00 2.35
ATHN 140829C00137000 C 08/29/14 137.0 1.60 2.00
ATHN 140829C00138000 C 08/29/14 138.0 1.35 1.60
ATHN 140829C00139000 C 08/29/14 139.0 1.00 1.30
ATHN 140829C00140000 C 08/29/14 140.0 0.85 1.05
ATHN 140829C00141000 C 08/29/14 141.0 0.65 0.90
ATHN 140829C00142000 C 08/29/14 142.0 0.50 0.70
ATHN 140829C00143000 C 08/29/14 143.0 0.40 0.60
ATHN 140829C00144000 C 08/29/14 144.0 0.30 0.45
ATHN 140829C00145000 C 08/29/14 145.0 0.25 0.40
ATHN 140829C00150000 C 08/29/14 150.0 0.00 0.25
ATHN 140829C00155000 C 08/29/14 155.0 0.00 0.25
ATHN 140829P00095000 P 08/29/14 95.0 0.00 0.25
ATHN 140829P00100000 P 08/29/14 100.0 0.00 0.25
ATHN 140829P00105000 P 08/29/14 105.0 0.00 0.25
ATHN 140829P00108000 P 08/29/14 108.0 0.00 0.25
ATHN 140829P00109000 P 08/29/14 109.0 0.00 0.25
ATHN 140829P00110000 P 08/29/14 110.0 0.05 0.25
ATHN 140829P00111000 P 08/29/14 111.0 0.00 0.25
ATHN 140829P00112000 P 08/29/14 112.0 0.00 0.25
ATHN 140829P00113000 P 08/29/14 113.0 0.00 0.25
ATHN 140829P00114000 P 08/29/14 114.0 0.00 0.25
ATHN 140829P00115000 P 08/29/14 115.0 0.05 0.25
ATHN 140829P00116000 P 08/29/14 116.0 0.05 0.25
ATHN 140829P00117000 P 08/29/14 117.0 0.05 0.25
ATHN 140829P00118000 P 08/29/14 118.0 0.10 0.25
ATHN 140829P00119000 P 08/29/14 119.0 0.10 0.25
ATHN 140829P00120000 P 08/29/14 120.0 0.15 0.35
ATHN 140829P00121000 P 08/29/14 121.0 0.20 0.35
ATHN 140829P00122000 P 08/29/14 122.0 0.25 0.45
ATHN 140829P00123000 P 08/29/14 123.0 0.30 0.50
ATHN 140829P00124000 P 08/29/14 124.0 0.40 0.60
ATHN 140829P00125000 P 08/29/14 125.0 0.50 0.70
ATHN 140829P00126000 P 08/29/14 126.0 0.60 0.85
ATHN 140829P00127000 P 08/29/14 127.0 0.75 0.95
ATHN 140829P00128000 P 08/29/14 128.0 0.90 1.15
ATHN 140829P00129000 P 08/29/14 129.0 1.10 1.40
ATHN 140829P00130000 P 08/29/14 130.0 1.35 1.65
ATHN 140829P00131000 P 08/29/14 131.0 1.70 2.00
ATHN 140829P00132000 P 08/29/14 132.0 2.00 2.35
ATHN 140829P00133000 P 08/29/14 133.0 2.45 2.80
ATHN 140829P00134000 P 08/29/14 134.0 2.90 3.20
ATHN 140829P00135000 P 08/29/14 135.0 3.40 3.80
ATHN 140829P00136000 P 08/29/14 136.0 4.00 4.50
ATHN 140829P00137000 P 08/29/14 137.0 4.50 5.00
ATHN 140829P00138000 P 08/29/14 138.0 5.20 5.70
ATHN 140829P00139000 P 08/29/14 139.0 5.90 6.50
ATHN 140829P00140000 P 08/29/14 140.0 6.60 7.20
ATHN 140829P00141000 P 08/29/14 141.0 7.50 8.00
ATHN 140829P00142000 P 08/29/14 142.0 8.30 8.90
ATHN 140829P00143000 P 08/29/14 143.0 9.10 9.90
ATHN 140829P00144000 P 08/29/14 144.0 10.10 10.70
ATHN 140829P00145000 P 08/29/14 145.0 11.00 11.80
ATHN 140829P00150000 P 08/29/14 150.0 15.10 17.80
ATHN 140829P00155000 P 08/29/14 155.0 20.00 22.70
ATHN 140905C00095000 C 09/05/14 95.0 37.40 40.20
ATHN 140905C00100000 C 09/05/14 100.0 32.40 35.10
ATHN 140905C00105000 C 09/05/14 105.0 27.30 30.10
ATHN 140905C00110000 C 09/05/14 110.0 22.60 25.30
ATHN 140905C00112000 C 09/05/14 112.0 20.60 23.10
ATHN 140905C00113000 C 09/05/14 113.0 19.50 22.10
ATHN 140905C00114000 C 09/05/14 114.0 18.50 21.10
ATHN 140905C00115000 C 09/05/14 115.0 17.60 20.20
ATHN 140905C00116000 C 09/05/14 116.0 16.70 19.30
ATHN 140905C00117000 C 09/05/14 117.0 15.70 18.20
ATHN 140905C00118000 C 09/05/14 118.0 14.70 17.30
ATHN 140905C00119000 C 09/05/14 119.0 13.70 16.40
ATHN 140905C00120000 C 09/05/14 120.0 13.60 14.90
ATHN 140905C00121000 C 09/05/14 121.0 13.00 13.90
ATHN 140905C00122000 C 09/05/14 122.0 12.30 13.00
ATHN 140905C00123000 C 09/05/14 123.0 11.30 12.10
ATHN 140905C00124000 C 09/05/14 124.0 10.60 11.20
ATHN 140905C00125000 C 09/05/14 125.0 9.70 10.30
ATHN 140905C00126000 C 09/05/14 126.0 8.80 9.50
ATHN 140905C00127000 C 09/05/14 127.0 8.10 8.70
ATHN 140905C00128000 C 09/05/14 128.0 7.40 7.90
ATHN 140905C00129000 C 09/05/14 129.0 6.60 7.20
ATHN 140905C00130000 C 09/05/14 130.0 6.00 6.50
ATHN 140905C00131000 C 09/05/14 131.0 5.10 5.90
ATHN 140905C00132000 C 09/05/14 132.0 4.70 5.20
ATHN 140905C00133000 C 09/05/14 133.0 4.10 4.60
ATHN 140905C00134000 C 09/05/14 134.0 3.60 4.10
ATHN 140905C00135000 C 09/05/14 135.0 3.20 3.60
ATHN 140905C00136000 C 09/05/14 136.0 2.75 3.10
ATHN 140905C00137000 C 09/05/14 137.0 2.30 2.70
ATHN 140905C00138000 C 09/05/14 138.0 2.00 2.35
ATHN 140905C00139000 C 09/05/14 139.0 1.70 2.05
ATHN 140905C00140000 C 09/05/14 140.0 1.45 1.75
ATHN 140905C00141000 C 09/05/14 141.0 1.20 1.50
ATHN 140905C00142000 C 09/05/14 142.0 1.00 1.30
ATHN 140905C00143000 C 09/05/14 143.0 0.85 1.10
ATHN 140905C00144000 C 09/05/14 144.0 0.65 0.90
ATHN 140905C00145000 C 09/05/14 145.0 0.55 0.80
ATHN 140905C00150000 C 09/05/14 150.0 0.20 0.35
ATHN 140905C00155000 C 09/05/14 155.0 0.05 0.25
ATHN 140905P00095000 P 09/05/14 95.0 0.00 0.25
ATHN 140905P00100000 P 09/05/14 100.0 0.00 0.25
ATHN 140905P00105000 P 09/05/14 105.0 0.00 0.25
ATHN 140905P00110000 P 09/05/14 110.0 0.05 0.25
ATHN 140905P00112000 P 09/05/14 112.0 0.10 0.25
ATHN 140905P00113000 P 09/05/14 113.0 0.10 0.25
ATHN 140905P00114000 P 09/05/14 114.0 0.10 0.35
ATHN 140905P00115000 P 09/05/14 115.0 0.15 0.35
ATHN 140905P00116000 P 09/05/14 116.0 0.20 0.35
ATHN 140905P00117000 P 09/05/14 117.0 0.20 0.45
ATHN 140905P00118000 P 09/05/14 118.0 0.25 0.45
ATHN 140905P00119000 P 09/05/14 119.0 0.30 0.50
ATHN 140905P00120000 P 09/05/14 120.0 0.40 0.65
ATHN 140905P00121000 P 09/05/14 121.0 0.45 0.65
ATHN 140905P00122000 P 09/05/14 122.0 0.55 0.75
ATHN 140905P00123000 P 09/05/14 123.0 0.60 0.90
ATHN 140905P00124000 P 09/05/14 124.0 0.80 1.00
ATHN 140905P00125000 P 09/05/14 125.0 0.90 1.15
ATHN 140905P00126000 P 09/05/14 126.0 1.10 1.40
ATHN 140905P00127000 P 09/05/14 127.0 1.25 1.55
ATHN 140905P00128000 P 09/05/14 128.0 1.50 1.80
ATHN 140905P00129000 P 09/05/14 129.0 1.75 2.05
ATHN 140905P00130000 P 09/05/14 130.0 2.05 2.45
ATHN 140905P00131000 P 09/05/14 131.0 2.45 2.75
ATHN 140905P00132000 P 09/05/14 132.0 2.80 3.30
ATHN 140905P00133000 P 09/05/14 133.0 3.20 3.60
ATHN 140905P00134000 P 09/05/14 134.0 3.70 4.10
ATHN 140905P00135000 P 09/05/14 135.0 4.10 4.60
ATHN 140905P00136000 P 09/05/14 136.0 4.70 5.20
ATHN 140905P00137000 P 09/05/14 137.0 5.30 5.90
ATHN 140905P00138000 P 09/05/14 138.0 6.00 6.50
ATHN 140905P00139000 P 09/05/14 139.0 6.60 7.10
ATHN 140905P00140000 P 09/05/14 140.0 7.30 8.00
ATHN 140905P00141000 P 09/05/14 141.0 8.10 8.70
ATHN 140905P00142000 P 09/05/14 142.0 8.80 9.40
ATHN 140905P00143000 P 09/05/14 143.0 9.60 10.20
ATHN 140905P00144000 P 09/05/14 144.0 10.50 11.20
ATHN 140905P00145000 P 09/05/14 145.0 11.40 12.00
ATHN 140905P00150000 P 09/05/14 150.0 15.20 17.20
ATHN 140905P00155000 P 09/05/14 155.0 20.00 22.90
ATHN 140912C00115000 C 09/12/14 115.0 17.70 20.40
ATHN 140912C00116000 C 09/12/14 116.0 16.80 19.50
ATHN 140912C00117000 C 09/12/14 117.0 16.50 18.70
ATHN 140912C00118000 C 09/12/14 118.0 15.80 17.00
ATHN 140912C00119000 C 09/12/14 119.0 15.30 16.00
ATHN 140912C00120000 C 09/12/14 120.0 14.50 15.20
ATHN 140912C00121000 C 09/12/14 121.0 13.60 14.30
ATHN 140912C00122000 C 09/12/14 122.0 12.60 13.40
ATHN 140912C00123000 C 09/12/14 123.0 11.90 12.50
ATHN 140912C00124000 C 09/12/14 124.0 11.10 11.70
ATHN 140912C00125000 C 09/12/14 125.0 10.30 10.90
ATHN 140912C00126000 C 09/12/14 126.0 9.30 10.10
ATHN 140912C00127000 C 09/12/14 127.0 8.80 9.30
ATHN 140912C00128000 C 09/12/14 128.0 8.10 8.70
ATHN 140912C00129000 C 09/12/14 129.0 7.20 7.90
ATHN 140912C00130000 C 09/12/14 130.0 6.60 7.20
ATHN 140912C00131000 C 09/12/14 131.0 6.00 6.60
ATHN 140912C00132000 C 09/12/14 132.0 5.50 6.00
ATHN 140912C00133000 C 09/12/14 133.0 5.00 5.40
ATHN 140912C00134000 C 09/12/14 134.0 4.50 4.90
ATHN 140912C00135000 C 09/12/14 135.0 4.00 4.40
ATHN 140912C00136000 C 09/12/14 136.0 3.50 4.00
ATHN 140912C00137000 C 09/12/14 137.0 3.10 3.50
ATHN 140912C00138000 C 09/12/14 138.0 2.75 3.10
ATHN 140912C00139000 C 09/12/14 139.0 2.45 2.80
ATHN 140912C00140000 C 09/12/14 140.0 2.10 2.45
ATHN 140912C00141000 C 09/12/14 141.0 1.85 2.15
ATHN 140912C00142000 C 09/12/14 142.0 1.60 1.90
ATHN 140912C00143000 C 09/12/14 143.0 1.35 1.65
ATHN 140912C00144000 C 09/12/14 144.0 1.20 1.45
ATHN 140912C00145000 C 09/12/14 145.0 1.00 1.25
ATHN 140912P00115000 P 09/12/14 115.0 0.35 0.60
ATHN 140912P00116000 P 09/12/14 116.0 0.40 0.65
ATHN 140912P00117000 P 09/12/14 117.0 0.40 0.65
ATHN 140912P00118000 P 09/12/14 118.0 0.55 0.75
ATHN 140912P00119000 P 09/12/14 119.0 0.60 0.90
ATHN 140912P00120000 P 09/12/14 120.0 0.70 0.95
ATHN 140912P00121000 P 09/12/14 121.0 0.85 1.05
ATHN 140912P00122000 P 09/12/14 122.0 0.90 1.25
ATHN 140912P00123000 P 09/12/14 123.0 1.10 1.40
ATHN 140912P00124000 P 09/12/14 124.0 1.25 1.55
ATHN 140912P00125000 P 09/12/14 125.0 1.45 1.75
ATHN 140912P00126000 P 09/12/14 126.0 1.70 1.95
ATHN 140912P00127000 P 09/12/14 127.0 1.95 2.25
ATHN 140912P00128000 P 09/12/14 128.0 2.20 2.50
ATHN 140912P00129000 P 09/12/14 129.0 2.50 2.80
ATHN 140912P00130000 P 09/12/14 130.0 2.80 3.30
ATHN 140912P00131000 P 09/12/14 131.0 3.20 3.50
ATHN 140912P00132000 P 09/12/14 132.0 3.60 4.00
ATHN 140912P00133000 P 09/12/14 133.0 4.00 4.50
ATHN 140912P00134000 P 09/12/14 134.0 4.50 5.00
ATHN 140912P00135000 P 09/12/14 135.0 5.00 5.50
ATHN 140912P00136000 P 09/12/14 136.0 5.50 6.00
ATHN 140912P00137000 P 09/12/14 137.0 6.10 6.60
ATHN 140912P00138000 P 09/12/14 138.0 6.70 7.20
ATHN 140912P00139000 P 09/12/14 139.0 7.40 8.00
ATHN 140912P00140000 P 09/12/14 140.0 8.10 8.70
ATHN 140912P00141000 P 09/12/14 141.0 8.80 9.40
ATHN 140912P00142000 P 09/12/14 142.0 9.50 10.00
ATHN 140912P00143000 P 09/12/14 143.0 10.30 10.90
ATHN 140912P00144000 P 09/12/14 144.0 11.00 11.70
ATHN 140912P00145000 P 09/12/14 145.0 11.80 12.50
ATHN 140920C00050000 C 09/20/14 50.0 81.80 85.40
ATHN 140920C00055000 C 09/20/14 55.0 76.90 80.70
ATHN 140920C00060000 C 09/20/14 60.0 71.90 75.70
ATHN 140920C00065000 C 09/20/14 65.0 66.90 70.70
ATHN 140920C00070000 C 09/20/14 70.0 62.00 65.30
ATHN 140920C00075000 C 09/20/14 75.0 57.10 60.60
ATHN 140920C00080000 C 09/20/14 80.0 52.10 55.50
ATHN 140920C00085000 C 09/20/14 85.0 47.40 50.10
ATHN 140920C00090000 C 09/20/14 90.0 42.50 45.20
ATHN 140920C00095000 C 09/20/14 95.0 37.30 40.30
ATHN 140920C00100000 C 09/20/14 100.0 33.10 35.10
ATHN 140920C00105000 C 09/20/14 105.0 27.40 30.60
ATHN 140920C00110000 C 09/20/14 110.0 22.90 25.30
ATHN 140920C00115000 C 09/20/14 115.0 18.60 20.70
ATHN 140920C00116000 C 09/20/14 116.0 18.00 19.40
ATHN 140920C00117000 C 09/20/14 117.0 17.50 18.20
ATHN 140920C00118000 C 09/20/14 118.0 16.60 17.30
ATHN 140920C00119000 C 09/20/14 119.0 15.60 16.40
ATHN 140920C00120000 C 09/20/14 120.0 14.80 15.50
ATHN 140920C00121000 C 09/20/14 121.0 14.00 14.70
ATHN 140920C00122000 C 09/20/14 122.0 13.10 13.90
ATHN 140920C00123000 C 09/20/14 123.0 12.30 13.00
ATHN 140920C00124000 C 09/20/14 124.0 11.60 12.20
ATHN 140920C00125000 C 09/20/14 125.0 10.80 11.40
ATHN 140920C00126000 C 09/20/14 126.0 10.10 10.70
ATHN 140920C00127000 C 09/20/14 127.0 9.30 9.90
ATHN 140920C00128000 C 09/20/14 128.0 8.60 9.20
ATHN 140920C00129000 C 09/20/14 129.0 7.90 8.50
ATHN 140920C00130000 C 09/20/14 130.0 7.40 7.90
ATHN 140920C00131000 C 09/20/14 131.0 6.80 7.30
ATHN 140920C00132000 C 09/20/14 132.0 6.10 6.70
ATHN 140920C00133000 C 09/20/14 133.0 5.60 6.10
ATHN 140920C00134000 C 09/20/14 134.0 5.10 5.60
ATHN 140920C00135000 C 09/20/14 135.0 4.60 5.10
ATHN 140920C00136000 C 09/20/14 136.0 4.20 4.60
ATHN 140920C00137000 C 09/20/14 137.0 3.70 4.20
ATHN 140920C00138000 C 09/20/14 138.0 3.40 3.80
ATHN 140920C00139000 C 09/20/14 139.0 3.00 3.50
ATHN 140920C00140000 C 09/20/14 140.0 2.75 3.10
ATHN 140920C00141000 C 09/20/14 141.0 2.50 2.75
ATHN 140920C00142000 C 09/20/14 142.0 2.20 2.50
ATHN 140920C00143000 C 09/20/14 143.0 1.95 2.20
ATHN 140920C00144000 C 09/20/14 144.0 1.75 2.00
ATHN 140920C00145000 C 09/20/14 145.0 1.50 1.75
ATHN 140920C00150000 C 09/20/14 150.0 0.75 1.00
ATHN 140920C00155000 C 09/20/14 155.0 0.35 0.60
ATHN 140920C00160000 C 09/20/14 160.0 0.15 0.35
ATHN 140920C00165000 C 09/20/14 165.0 0.05 0.25
ATHN 140920C00170000 C 09/20/14 170.0 0.00 0.25
ATHN 140920C00175000 C 09/20/14 175.0 0.00 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 0.10
ATHN 140920C00195000 C 09/20/14 195.0 0.00 0.25
ATHN 140920C00200000 C 09/20/14 200.0 0.00 0.05
ATHN 140920C00210000 C 09/20/14 210.0 0.00 0.40
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 0.25
ATHN 140920P00060000 P 09/20/14 60.0 0.00 0.25
ATHN 140920P00065000 P 09/20/14 65.0 0.00 0.25
ATHN 140920P00070000 P 09/20/14 70.0 0.00 0.05
ATHN 140920P00075000 P 09/20/14 75.0 0.00 0.25
ATHN 140920P00080000 P 09/20/14 80.0 0.00 0.05
ATHN 140920P00085000 P 09/20/14 85.0 0.00 0.25
ATHN 140920P00090000 P 09/20/14 90.0 0.00 0.25
ATHN 140920P00095000 P 09/20/14 95.0 0.00 0.25
ATHN 140920P00100000 P 09/20/14 100.0 0.10 0.25
ATHN 140920P00105000 P 09/20/14 105.0 0.15 0.30
ATHN 140920P00110000 P 09/20/14 110.0 0.30 0.50
ATHN 140920P00115000 P 09/20/14 115.0 0.60 0.85
ATHN 140920P00116000 P 09/20/14 116.0 0.70 0.90
ATHN 140920P00117000 P 09/20/14 117.0 0.65 0.95
ATHN 140920P00118000 P 09/20/14 118.0 0.90 1.15
ATHN 140920P00119000 P 09/20/14 119.0 1.00 1.25
ATHN 140920P00120000 P 09/20/14 120.0 1.10 1.40
ATHN 140920P00121000 P 09/20/14 121.0 1.25 1.50
ATHN 140920P00122000 P 09/20/14 122.0 1.35 1.65
ATHN 140920P00123000 P 09/20/14 123.0 1.60 1.90
ATHN 140920P00124000 P 09/20/14 124.0 1.75 2.05
ATHN 140920P00125000 P 09/20/14 125.0 2.00 2.30
ATHN 140920P00126000 P 09/20/14 126.0 2.25 2.55
ATHN 140920P00127000 P 09/20/14 127.0 2.50 2.80
ATHN 140920P00128000 P 09/20/14 128.0 2.75 3.10
ATHN 140920P00129000 P 09/20/14 129.0 3.10 3.50
ATHN 140920P00130000 P 09/20/14 130.0 3.50 3.80
ATHN 140920P00131000 P 09/20/14 131.0 3.90 4.20
ATHN 140920P00132000 P 09/20/14 132.0 4.30 4.70
ATHN 140920P00133000 P 09/20/14 133.0 4.70 5.10
ATHN 140920P00134000 P 09/20/14 134.0 5.20 5.60
ATHN 140920P00135000 P 09/20/14 135.0 5.70 6.10
ATHN 140920P00136000 P 09/20/14 136.0 6.30 6.70
ATHN 140920P00137000 P 09/20/14 137.0 6.80 7.40
ATHN 140920P00138000 P 09/20/14 138.0 7.40 8.00
ATHN 140920P00139000 P 09/20/14 139.0 8.10 8.50
ATHN 140920P00140000 P 09/20/14 140.0 8.60 9.20
ATHN 140920P00141000 P 09/20/14 141.0 9.40 9.90
ATHN 140920P00142000 P 09/20/14 142.0 10.10 10.70
ATHN 140920P00143000 P 09/20/14 143.0 10.80 11.40
ATHN 140920P00144000 P 09/20/14 144.0 11.60 12.20
ATHN 140920P00145000 P 09/20/14 145.0 12.40 13.00
ATHN 140920P00150000 P 09/20/14 150.0 16.60 17.30
ATHN 140920P00155000 P 09/20/14 155.0 20.50 23.30
ATHN 140920P00160000 P 09/20/14 160.0 25.30 27.90
ATHN 140920P00165000 P 09/20/14 165.0 30.00 32.90
ATHN 140920P00170000 P 09/20/14 170.0 35.10 37.00
ATHN 140920P00175000 P 09/20/14 175.0 39.90 42.80
ATHN 140920P00180000 P 09/20/14 180.0 44.90 47.60
ATHN 140920P00185000 P 09/20/14 185.0 49.90 52.60
ATHN 140920P00190000 P 09/20/14 190.0 55.00 57.80
ATHN 140920P00195000 P 09/20/14 195.0 59.90 62.70
ATHN 140920P00200000 P 09/20/14 200.0 64.90 67.10
ATHN 140920P00210000 P 09/20/14 210.0 73.90 77.70
ATHN 140920P00220000 P 09/20/14 220.0 84.00 88.20
ATHN 140920P00230000 P 09/20/14 230.0 94.00 98.10
ATHN 140920P00240000 P 09/20/14 240.0 103.90 108.10
ATHN 140920P00250000 P 09/20/14 250.0 114.00 118.10
ATHN 140920P00260000 P 09/20/14 260.0 124.00 128.20
ATHN 140920P00270000 P 09/20/14 270.0 134.00 138.10
ATHN 140920P00280000 P 09/20/14 280.0 144.00 148.20
ATHN 140920P00290000 P 09/20/14 290.0 154.00 158.10
ATHN 140920P00300000 P 09/20/14 300.0 164.00 168.20
ATHN 140926C00109000 C 09/26/14 109.0 24.00 26.50
ATHN 140926C00110000 C 09/26/14 110.0 23.00 25.50
ATHN 140926C00111000 C 09/26/14 111.0 21.90 24.60
ATHN 140926C00112000 C 09/26/14 112.0 21.00 23.70
ATHN 140926C00113000 C 09/26/14 113.0 20.70 22.80
ATHN 140926C00114000 C 09/26/14 114.0 20.10 21.20
ATHN 140926C00115000 C 09/26/14 115.0 19.60 20.30
ATHN 140926C00116000 C 09/26/14 116.0 18.70 19.40
ATHN 140926C00117000 C 09/26/14 117.0 17.70 18.50
ATHN 140926C00118000 C 09/26/14 118.0 16.90 17.70
ATHN 140926C00119000 C 09/26/14 119.0 16.10 16.80
ATHN 140926C00120000 C 09/26/14 120.0 15.30 15.90
ATHN 140926C00121000 C 09/26/14 121.0 14.30 15.10
ATHN 140926C00122000 C 09/26/14 122.0 13.60 14.40
ATHN 140926C00123000 C 09/26/14 123.0 12.80 13.50
ATHN 140926C00124000 C 09/26/14 124.0 12.10 12.70
ATHN 140926C00125000 C 09/26/14 125.0 11.30 11.90
ATHN 140926C00126000 C 09/26/14 126.0 10.60 11.20
ATHN 140926C00127000 C 09/26/14 127.0 9.60 10.50
ATHN 140926C00128000 C 09/26/14 128.0 9.30 9.90
ATHN 140926C00129000 C 09/26/14 129.0 8.60 9.20
ATHN 140926C00130000 C 09/26/14 130.0 8.00 8.50
ATHN 140926C00131000 C 09/26/14 131.0 7.50 8.00
ATHN 140926C00132000 C 09/26/14 132.0 6.90 7.40
ATHN 140926C00133000 C 09/26/14 133.0 6.30 6.90
ATHN 140926C00134000 C 09/26/14 134.0 5.90 6.30
ATHN 140926C00135000 C 09/26/14 135.0 5.40 5.90
ATHN 140926C00136000 C 09/26/14 136.0 4.90 5.40
ATHN 140926C00137000 C 09/26/14 137.0 4.50 5.00
ATHN 140926C00138000 C 09/26/14 138.0 4.10 4.50
ATHN 140926C00139000 C 09/26/14 139.0 3.70 4.10
ATHN 140926C00140000 C 09/26/14 140.0 3.40 3.80
ATHN 140926P00109000 P 09/26/14 109.0 0.40 0.65
ATHN 140926P00110000 P 09/26/14 110.0 0.50 0.70
ATHN 140926P00111000 P 09/26/14 111.0 0.55 0.75
ATHN 140926P00112000 P 09/26/14 112.0 0.60 0.85
ATHN 140926P00113000 P 09/26/14 113.0 0.70 0.90
ATHN 140926P00114000 P 09/26/14 114.0 0.75 1.00
ATHN 140926P00115000 P 09/26/14 115.0 0.85 1.15
ATHN 140926P00116000 P 09/26/14 116.0 0.95 1.25
ATHN 140926P00117000 P 09/26/14 117.0 1.10 1.30
ATHN 140926P00118000 P 09/26/14 118.0 1.20 1.50
ATHN 140926P00119000 P 09/26/14 119.0 1.35 1.60
ATHN 140926P00120000 P 09/26/14 120.0 1.50 1.75
ATHN 140926P00121000 P 09/26/14 121.0 1.70 1.90
ATHN 140926P00122000 P 09/26/14 122.0 1.90 2.10
ATHN 140926P00123000 P 09/26/14 123.0 2.00 2.35
ATHN 140926P00124000 P 09/26/14 124.0 2.25 2.60
ATHN 140926P00125000 P 09/26/14 125.0 2.55 2.85
ATHN 140926P00126000 P 09/26/14 126.0 2.85 3.20
ATHN 140926P00127000 P 09/26/14 127.0 3.10 3.50
ATHN 140926P00128000 P 09/26/14 128.0 3.40 3.80
ATHN 140926P00129000 P 09/26/14 129.0 3.80 4.20
ATHN 140926P00130000 P 09/26/14 130.0 4.10 4.50
ATHN 140926P00131000 P 09/26/14 131.0 4.50 5.00
ATHN 140926P00132000 P 09/26/14 132.0 4.90 5.40
ATHN 140926P00133000 P 09/26/14 133.0 5.40 5.90
ATHN 140926P00134000 P 09/26/14 134.0 5.90 6.40
ATHN 140926P00135000 P 09/26/14 135.0 6.40 6.90
ATHN 140926P00136000 P 09/26/14 136.0 6.90 7.50
ATHN 140926P00137000 P 09/26/14 137.0 7.50 8.00
ATHN 140926P00138000 P 09/26/14 138.0 8.10 8.70
ATHN 140926P00139000 P 09/26/14 139.0 8.60 9.20
ATHN 140926P00140000 P 09/26/14 140.0 9.30 9.90
ATHN 141018C00085000 C 10/18/14 85.0 47.10 50.20
ATHN 141018C00090000 C 10/18/14 90.0 42.60 45.30
ATHN 141018C00095000 C 10/18/14 95.0 37.80 40.50
ATHN 141018C00100000 C 10/18/14 100.0 33.60 35.70
ATHN 141018C00105000 C 10/18/14 105.0 29.10 31.10
ATHN 141018C00110000 C 10/18/14 110.0 25.30 26.20
ATHN 141018C00115000 C 10/18/14 115.0 21.20 21.90
ATHN 141018C00120000 C 10/18/14 120.0 17.30 18.00
ATHN 141018C00125000 C 10/18/14 125.0 14.00 14.50
ATHN 141018C00130000 C 10/18/14 130.0 10.90 11.40
ATHN 141018C00135000 C 10/18/14 135.0 8.30 8.80
ATHN 141018C00140000 C 10/18/14 140.0 6.30 6.70
ATHN 141018C00145000 C 10/18/14 145.0 4.50 5.00
ATHN 141018C00150000 C 10/18/14 150.0 3.20 3.80
ATHN 141018C00155000 C 10/18/14 155.0 2.30 2.70
ATHN 141018C00160000 C 10/18/14 160.0 1.60 1.90
ATHN 141018C00165000 C 10/18/14 165.0 1.10 1.40
ATHN 141018C00170000 C 10/18/14 170.0 0.70 1.00
ATHN 141018C00175000 C 10/18/14 175.0 0.55 0.75
ATHN 141018P00085000 P 10/18/14 85.0 0.20 0.35
ATHN 141018P00090000 P 10/18/14 90.0 0.30 0.50
ATHN 141018P00095000 P 10/18/14 95.0 0.50 0.70
ATHN 141018P00100000 P 10/18/14 100.0 0.75 1.00
ATHN 141018P00105000 P 10/18/14 105.0 1.15 1.40
ATHN 141018P00110000 P 10/18/14 110.0 1.65 1.95
ATHN 141018P00115000 P 10/18/14 115.0 2.55 2.80
ATHN 141018P00120000 P 10/18/14 120.0 3.60 4.00
ATHN 141018P00125000 P 10/18/14 125.0 5.10 5.50
ATHN 141018P00130000 P 10/18/14 130.0 7.00 7.50
ATHN 141018P00135000 P 10/18/14 135.0 9.50 9.90
ATHN 141018P00140000 P 10/18/14 140.0 12.30 12.90
ATHN 141018P00145000 P 10/18/14 145.0 15.60 16.20
ATHN 141018P00150000 P 10/18/14 150.0 19.20 19.90
ATHN 141018P00155000 P 10/18/14 155.0 23.20 23.90
ATHN 141018P00160000 P 10/18/14 160.0 27.50 28.20
ATHN 141018P00165000 P 10/18/14 165.0 32.00 32.60
ATHN 141018P00170000 P 10/18/14 170.0 36.00 37.90
ATHN 141018P00175000 P 10/18/14 175.0 40.60 42.60
ATHN 141220C00050000 C 12/20/14 50.0 81.80 85.50
ATHN 141220C00055000 C 12/20/14 55.0 77.10 80.60
ATHN 141220C00060000 C 12/20/14 60.0 72.10 75.30
ATHN 141220C00065000 C 12/20/14 65.0 67.40 70.40
ATHN 141220C00070000 C 12/20/14 70.0 62.50 65.50
ATHN 141220C00075000 C 12/20/14 75.0 57.70 60.50
ATHN 141220C00080000 C 12/20/14 80.0 52.90 55.60
ATHN 141220C00085000 C 12/20/14 85.0 48.30 51.20
ATHN 141220C00090000 C 12/20/14 90.0 43.60 46.20
ATHN 141220C00095000 C 12/20/14 95.0 39.00 41.70
ATHN 141220C00100000 C 12/20/14 100.0 35.90 36.80
ATHN 141220C00105000 C 12/20/14 105.0 31.70 32.50
ATHN 141220C00110000 C 12/20/14 110.0 27.80 28.70
ATHN 141220C00115000 C 12/20/14 115.0 24.20 24.90
ATHN 141220C00120000 C 12/20/14 120.0 20.70 21.50
ATHN 141220C00125000 C 12/20/14 125.0 17.70 18.30
ATHN 141220C00130000 C 12/20/14 130.0 15.00 15.50
ATHN 141220C00135000 C 12/20/14 135.0 12.50 13.10
ATHN 141220C00140000 C 12/20/14 140.0 10.30 10.90
ATHN 141220C00145000 C 12/20/14 145.0 8.50 9.10
ATHN 141220C00150000 C 12/20/14 150.0 7.00 7.40
ATHN 141220C00155000 C 12/20/14 155.0 5.50 6.10
ATHN 141220C00160000 C 12/20/14 160.0 4.50 4.90
ATHN 141220C00165000 C 12/20/14 165.0 3.60 4.00
ATHN 141220C00170000 C 12/20/14 170.0 2.80 3.30
ATHN 141220C00175000 C 12/20/14 175.0 2.25 2.60
ATHN 141220C00180000 C 12/20/14 180.0 1.70 2.10
ATHN 141220C00185000 C 12/20/14 185.0 1.35 1.75
ATHN 141220C00190000 C 12/20/14 190.0 1.00 1.40
ATHN 141220C00195000 C 12/20/14 195.0 0.75 1.15
ATHN 141220C00200000 C 12/20/14 200.0 0.60 0.95
ATHN 141220P00050000 P 12/20/14 50.0 0.00 0.25
ATHN 141220P00055000 P 12/20/14 55.0 0.00 0.55
ATHN 141220P00060000 P 12/20/14 60.0 0.00 0.35
ATHN 141220P00065000 P 12/20/14 65.0 0.15 0.35
ATHN 141220P00070000 P 12/20/14 70.0 0.25 0.50
ATHN 141220P00075000 P 12/20/14 75.0 0.30 0.65
ATHN 141220P00080000 P 12/20/14 80.0 0.60 0.90
ATHN 141220P00085000 P 12/20/14 85.0 0.85 1.15
ATHN 141220P00090000 P 12/20/14 90.0 1.30 1.55
ATHN 141220P00095000 P 12/20/14 95.0 1.60 2.05
ATHN 141220P00100000 P 12/20/14 100.0 2.20 2.75
ATHN 141220P00105000 P 12/20/14 105.0 3.20 3.60
ATHN 141220P00110000 P 12/20/14 110.0 4.30 4.60
ATHN 141220P00115000 P 12/20/14 115.0 5.60 6.00
ATHN 141220P00120000 P 12/20/14 120.0 7.10 7.60
ATHN 141220P00125000 P 12/20/14 125.0 9.10 9.50
ATHN 141220P00130000 P 12/20/14 130.0 11.30 11.70
ATHN 141220P00135000 P 12/20/14 135.0 13.80 14.40
ATHN 141220P00140000 P 12/20/14 140.0 16.60 17.20
ATHN 141220P00145000 P 12/20/14 145.0 19.70 20.30
ATHN 141220P00150000 P 12/20/14 150.0 23.10 23.80
ATHN 141220P00155000 P 12/20/14 155.0 26.70 27.30
ATHN 141220P00160000 P 12/20/14 160.0 30.50 31.30
ATHN 141220P00165000 P 12/20/14 165.0 34.70 35.30
ATHN 141220P00170000 P 12/20/14 170.0 38.70 39.60
ATHN 141220P00175000 P 12/20/14 175.0 43.20 44.00
ATHN 141220P00180000 P 12/20/14 180.0 47.70 48.50
ATHN 141220P00185000 P 12/20/14 185.0 52.20 53.10
ATHN 141220P00190000 P 12/20/14 190.0 56.50 58.40
ATHN 141220P00195000 P 12/20/14 195.0 61.00 63.90
ATHN 141220P00200000 P 12/20/14 200.0 65.90 68.40
ATHN 150117C00030000 C 01/17/15 30.0 103.50 104.50
ATHN 150117C00035000 C 01/17/15 35.0 96.70 100.80
ATHN 150117C00040000 C 01/17/15 40.0 91.70 95.80
ATHN 150117C00045000 C 01/17/15 45.0 87.20 90.60
ATHN 150117C00050000 C 01/17/15 50.0 82.40 85.70
ATHN 150117C00055000 C 01/17/15 55.0 77.40 80.20
ATHN 150117C00060000 C 01/17/15 60.0 72.50 75.30
ATHN 150117C00065000 C 01/17/15 65.0 67.60 70.30
ATHN 150117C00070000 C 01/17/15 70.0 62.60 65.50
ATHN 150117C00075000 C 01/17/15 75.0 57.80 60.70
ATHN 150117C00080000 C 01/17/15 80.0 53.20 56.00
ATHN 150117C00085000 C 01/17/15 85.0 48.60 51.30
ATHN 150117C00090000 C 01/17/15 90.0 43.90 46.60
ATHN 150117C00095000 C 01/17/15 95.0 40.70 41.60
ATHN 150117C00100000 C 01/17/15 100.0 36.50 37.30
ATHN 150117C00105000 C 01/17/15 105.0 32.50 33.30
ATHN 150117C00110000 C 01/17/15 110.0 28.70 29.50
ATHN 150117C00115000 C 01/17/15 115.0 25.20 25.90
ATHN 150117C00120000 C 01/17/15 120.0 21.80 22.70
ATHN 150117C00125000 C 01/17/15 125.0 18.80 19.60
ATHN 150117C00130000 C 01/17/15 130.0 16.20 16.80
ATHN 150117C00135000 C 01/17/15 135.0 13.80 14.30
ATHN 150117C00140000 C 01/17/15 140.0 11.60 12.20
ATHN 150117C00145000 C 01/17/15 145.0 9.60 10.30
ATHN 150117C00150000 C 01/17/15 150.0 8.10 8.50
ATHN 150117C00155000 C 01/17/15 155.0 6.60 7.10
ATHN 150117C00160000 C 01/17/15 160.0 5.40 5.90
ATHN 150117C00165000 C 01/17/15 165.0 4.50 4.90
ATHN 150117C00170000 C 01/17/15 170.0 3.60 4.00
ATHN 150117C00175000 C 01/17/15 175.0 2.95 3.30
ATHN 150117C00180000 C 01/17/15 180.0 2.30 2.75
ATHN 150117C00185000 C 01/17/15 185.0 1.90 2.25
ATHN 150117C00190000 C 01/17/15 190.0 1.45 1.90
ATHN 150117C00195000 C 01/17/15 195.0 1.20 1.55
ATHN 150117C00200000 C 01/17/15 200.0 0.95 1.30
ATHN 150117C00210000 C 01/17/15 210.0 0.60 0.90
ATHN 150117C00220000 C 01/17/15 220.0 0.30 0.65
ATHN 150117C00230000 C 01/17/15 230.0 0.20 0.50
ATHN 150117C00240000 C 01/17/15 240.0 0.10 0.35
ATHN 150117C00250000 C 01/17/15 250.0 0.05 0.30
ATHN 150117C00260000 C 01/17/15 260.0 0.00 0.25
ATHN 150117C00270000 C 01/17/15 270.0 0.00 0.50
ATHN 150117C00280000 C 01/17/15 280.0 0.00 0.25
ATHN 150117C00290000 C 01/17/15 290.0 0.00 0.25
ATHN 150117C00300000 C 01/17/15 300.0 0.00 0.25
ATHN 150117P00030000 P 01/17/15 30.0 0.00 0.25
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.25
ATHN 150117P00040000 P 01/17/15 40.0 0.00 0.25
ATHN 150117P00045000 P 01/17/15 45.0 0.00 0.25
ATHN 150117P00050000 P 01/17/15 50.0 0.00 0.25
ATHN 150117P00055000 P 01/17/15 55.0 0.00 0.35
ATHN 150117P00060000 P 01/17/15 60.0 0.15 0.40
ATHN 150117P00065000 P 01/17/15 65.0 0.30 0.60
ATHN 150117P00070000 P 01/17/15 70.0 0.45 0.70
ATHN 150117P00075000 P 01/17/15 75.0 0.60 0.90
ATHN 150117P00080000 P 01/17/15 80.0 0.95 1.25
ATHN 150117P00085000 P 01/17/15 85.0 1.25 1.55
ATHN 150117P00090000 P 01/17/15 90.0 1.70 2.05
ATHN 150117P00095000 P 01/17/15 95.0 2.30 2.70
ATHN 150117P00100000 P 01/17/15 100.0 3.00 3.50
ATHN 150117P00105000 P 01/17/15 105.0 4.00 4.40
ATHN 150117P00110000 P 01/17/15 110.0 5.10 5.60
ATHN 150117P00115000 P 01/17/15 115.0 6.60 7.00
ATHN 150117P00120000 P 01/17/15 120.0 8.30 8.90
ATHN 150117P00125000 P 01/17/15 125.0 10.30 10.70
ATHN 150117P00130000 P 01/17/15 130.0 12.60 13.00
ATHN 150117P00135000 P 01/17/15 135.0 15.10 15.70
ATHN 150117P00140000 P 01/17/15 140.0 17.80 18.40
ATHN 150117P00145000 P 01/17/15 145.0 20.90 21.50
ATHN 150117P00150000 P 01/17/15 150.0 24.20 24.90
ATHN 150117P00155000 P 01/17/15 155.0 27.80 28.50
ATHN 150117P00160000 P 01/17/15 160.0 31.60 32.30
ATHN 150117P00165000 P 01/17/15 165.0 35.40 36.30
ATHN 150117P00170000 P 01/17/15 170.0 39.60 40.50
ATHN 150117P00175000 P 01/17/15 175.0 43.90 44.80
ATHN 150117P00180000 P 01/17/15 180.0 48.20 49.10
ATHN 150117P00185000 P 01/17/15 185.0 52.70 53.60
ATHN 150117P00190000 P 01/17/15 190.0 57.40 58.30
ATHN 150117P00195000 P 01/17/15 195.0 62.00 63.60
ATHN 150117P00200000 P 01/17/15 200.0 66.20 69.00
ATHN 150117P00210000 P 01/17/15 210.0 75.60 78.40
ATHN 150117P00220000 P 01/17/15 220.0 84.50 88.30
ATHN 150117P00230000 P 01/17/15 230.0 94.50 98.00
ATHN 150117P00240000 P 01/17/15 240.0 104.40 108.00
ATHN 150117P00250000 P 01/17/15 250.0 114.20 117.90
ATHN 150117P00260000 P 01/17/15 260.0 124.20 127.80
ATHN 150117P00270000 P 01/17/15 270.0 134.00 137.80
ATHN 150117P00280000 P 01/17/15 280.0 143.80 147.60
ATHN 150117P00290000 P 01/17/15 290.0 154.10 157.80
ATHN 150117P00300000 P 01/17/15 300.0 164.00 167.70
ATHN 150320C00065000 C 03/20/15 65.0 67.80 70.80
ATHN 150320C00070000 C 03/20/15 70.0 63.10 66.10
ATHN 150320C00075000 C 03/20/15 75.0 58.50 61.40
ATHN 150320C00080000 C 03/20/15 80.0 53.90 56.60
ATHN 150320C00085000 C 03/20/15 85.0 49.30 52.10
ATHN 150320C00090000 C 03/20/15 90.0 46.20 47.10
ATHN 150320C00095000 C 03/20/15 95.0 42.00 43.00
ATHN 150320C00100000 C 03/20/15 100.0 38.20 39.00
ATHN 150320C00105000 C 03/20/15 105.0 34.40 35.30
ATHN 150320C00110000 C 03/20/15 110.0 30.70 31.80
ATHN 150320C00115000 C 03/20/15 115.0 27.50 28.30
ATHN 150320C00120000 C 03/20/15 120.0 24.30 25.30
ATHN 150320C00125000 C 03/20/15 125.0 21.60 22.40
ATHN 150320C00130000 C 03/20/15 130.0 19.00 19.80
ATHN 150320C00135000 C 03/20/15 135.0 16.60 17.30
ATHN 150320C00140000 C 03/20/15 140.0 14.50 15.20
ATHN 150320C00145000 C 03/20/15 145.0 12.50 13.20
ATHN 150320C00150000 C 03/20/15 150.0 10.80 11.40
ATHN 150320C00155000 C 03/20/15 155.0 9.30 9.90
ATHN 150320C00160000 C 03/20/15 160.0 8.00 8.60
ATHN 150320C00165000 C 03/20/15 165.0 6.90 7.40
ATHN 150320C00170000 C 03/20/15 170.0 5.90 6.40
ATHN 150320C00175000 C 03/20/15 175.0 5.00 5.50
ATHN 150320C00180000 C 03/20/15 180.0 4.20 4.70
ATHN 150320C00185000 C 03/20/15 185.0 3.60 4.00
ATHN 150320C00190000 C 03/20/15 190.0 3.00 3.50
ATHN 150320C00195000 C 03/20/15 195.0 2.55 2.95
ATHN 150320P00065000 P 03/20/15 65.0 0.60 0.95
ATHN 150320P00070000 P 03/20/15 70.0 0.90 1.25
ATHN 150320P00075000 P 03/20/15 75.0 1.20 1.65
ATHN 150320P00080000 P 03/20/15 80.0 1.60 2.05
ATHN 150320P00085000 P 03/20/15 85.0 2.20 2.60
ATHN 150320P00090000 P 03/20/15 90.0 2.95 3.30
ATHN 150320P00095000 P 03/20/15 95.0 3.70 4.20
ATHN 150320P00100000 P 03/20/15 100.0 4.80 5.20
ATHN 150320P00105000 P 03/20/15 105.0 6.00 6.50
ATHN 150320P00110000 P 03/20/15 110.0 7.50 8.00
ATHN 150320P00115000 P 03/20/15 115.0 9.10 9.70
ATHN 150320P00120000 P 03/20/15 120.0 11.00 11.50
ATHN 150320P00125000 P 03/20/15 125.0 13.10 13.70
ATHN 150320P00130000 P 03/20/15 130.0 15.50 16.00
ATHN 150320P00135000 P 03/20/15 135.0 18.10 18.70
ATHN 150320P00140000 P 03/20/15 140.0 20.90 21.50
ATHN 150320P00145000 P 03/20/15 145.0 23.90 24.50
ATHN 150320P00150000 P 03/20/15 150.0 27.20 27.80
ATHN 150320P00155000 P 03/20/15 155.0 30.70 31.30
ATHN 150320P00160000 P 03/20/15 160.0 34.30 35.00
ATHN 150320P00165000 P 03/20/15 165.0 38.10 38.80
ATHN 150320P00170000 P 03/20/15 170.0 42.10 42.80
ATHN 150320P00175000 P 03/20/15 175.0 46.20 46.80
ATHN 150320P00180000 P 03/20/15 180.0 50.40 51.10
ATHN 150320P00185000 P 03/20/15 185.0 54.70 55.30
ATHN 150320P00190000 P 03/20/15 190.0 59.10 59.80
ATHN 150320P00195000 P 03/20/15 195.0 63.60 64.40
ATHN 160115C00050000 C 01/15/16 50.0 82.80 86.00
ATHN 160115C00055000 C 01/15/16 55.0 78.30 81.50
ATHN 160115C00060000 C 01/15/16 60.0 73.80 77.00
ATHN 160115C00065000 C 01/15/16 65.0 69.40 72.50
ATHN 160115C00070000 C 01/15/16 70.0 65.10 68.50
ATHN 160115C00075000 C 01/15/16 75.0 62.00 63.50
ATHN 160115C00080000 C 01/15/16 80.0 58.00 59.60
ATHN 160115C00085000 C 01/15/16 85.0 54.20 55.80
ATHN 160115C00090000 C 01/15/16 90.0 50.70 52.10
ATHN 160115C00095000 C 01/15/16 95.0 47.20 48.80
ATHN 160115C00100000 C 01/15/16 100.0 43.90 45.50
ATHN 160115C00105000 C 01/15/16 105.0 40.90 42.30
ATHN 160115C00110000 C 01/15/16 110.0 38.00 39.10
ATHN 160115C00115000 C 01/15/16 115.0 35.20 36.30
ATHN 160115C00120000 C 01/15/16 120.0 32.70 33.80
ATHN 160115C00125000 C 01/15/16 125.0 30.20 31.30
ATHN 160115C00130000 C 01/15/16 130.0 28.00 29.00
ATHN 160115C00135000 C 01/15/16 135.0 25.70 26.80
ATHN 160115C00140000 C 01/15/16 140.0 23.70 24.80
ATHN 160115C00145000 C 01/15/16 145.0 21.80 22.90
ATHN 160115C00150000 C 01/15/16 150.0 20.20 21.00
ATHN 160115C00155000 C 01/15/16 155.0 18.30 19.40
ATHN 160115C00160000 C 01/15/16 160.0 17.00 17.80
ATHN 160115C00165000 C 01/15/16 165.0 15.60 16.50
ATHN 160115C00170000 C 01/15/16 170.0 14.00 15.20
ATHN 160115C00175000 C 01/15/16 175.0 12.80 13.90
ATHN 160115C00180000 C 01/15/16 180.0 11.80 12.70
ATHN 160115C00185000 C 01/15/16 185.0 11.10 11.70
ATHN 160115C00190000 C 01/15/16 190.0 10.10 10.70
ATHN 160115C00195000 C 01/15/16 195.0 9.30 9.90
ATHN 160115C00200000 C 01/15/16 200.0 8.50 9.00
ATHN 160115C00210000 C 01/15/16 210.0 7.00 7.70
ATHN 160115C00220000 C 01/15/16 220.0 5.80 6.50
ATHN 160115C00230000 C 01/15/16 230.0 4.80 5.50
ATHN 160115C00240000 C 01/15/16 240.0 4.00 4.70
ATHN 160115C00250000 C 01/15/16 250.0 3.20 4.00
ATHN 160115C00260000 C 01/15/16 260.0 2.65 3.50
ATHN 160115C00270000 C 01/15/16 270.0 2.15 2.95
ATHN 160115C00280000 C 01/15/16 280.0 1.75 2.50
ATHN 160115C00290000 C 01/15/16 290.0 1.45 2.20
ATHN 160115C00300000 C 01/15/16 300.0 1.20 1.90
ATHN 160115P00050000 P 01/15/16 50.0 1.00 1.55
ATHN 160115P00055000 P 01/15/16 55.0 1.35 2.05
ATHN 160115P00060000 P 01/15/16 60.0 1.85 2.60
ATHN 160115P00065000 P 01/15/16 65.0 2.55 3.30
ATHN 160115P00070000 P 01/15/16 70.0 3.20 4.10
ATHN 160115P00075000 P 01/15/16 75.0 4.10 5.00
ATHN 160115P00080000 P 01/15/16 80.0 5.40 6.10
ATHN 160115P00085000 P 01/15/16 85.0 6.50 7.40
ATHN 160115P00090000 P 01/15/16 90.0 8.00 8.70
ATHN 160115P00095000 P 01/15/16 95.0 9.60 10.20
ATHN 160115P00100000 P 01/15/16 100.0 11.30 11.90
ATHN 160115P00105000 P 01/15/16 105.0 13.20 13.90
ATHN 160115P00110000 P 01/15/16 110.0 15.10 16.00
ATHN 160115P00115000 P 01/15/16 115.0 17.20 18.20
ATHN 160115P00120000 P 01/15/16 120.0 19.70 20.50
ATHN 160115P00125000 P 01/15/16 125.0 22.20 23.20
ATHN 160115P00130000 P 01/15/16 130.0 24.90 25.90
ATHN 160115P00135000 P 01/15/16 135.0 27.70 28.70
ATHN 160115P00140000 P 01/15/16 140.0 30.50 31.50
ATHN 160115P00145000 P 01/15/16 145.0 33.70 34.60
ATHN 160115P00150000 P 01/15/16 150.0 36.90 37.80
ATHN 160115P00155000 P 01/15/16 155.0 39.70 41.10
ATHN 160115P00160000 P 01/15/16 160.0 43.30 44.60
ATHN 160115P00165000 P 01/15/16 165.0 47.20 48.10
ATHN 160115P00170000 P 01/15/16 170.0 50.70 51.60
ATHN 160115P00175000 P 01/15/16 175.0 54.50 55.50
ATHN 160115P00180000 P 01/15/16 180.0 58.40 59.30
ATHN 160115P00185000 P 01/15/16 185.0 62.20 63.30
ATHN 160115P00190000 P 01/15/16 190.0 66.30 67.20
ATHN 160115P00195000 P 01/15/16 195.0 69.90 71.50
ATHN 160115P00200000 P 01/15/16 200.0 74.50 75.50
ATHN 160115P00210000 P 01/15/16 210.0 83.10 84.00
ATHN 160115P00220000 P 01/15/16 220.0 91.60 93.00
ATHN 160115P00230000 P 01/15/16 230.0 101.00 102.00
ATHN 160115P00240000 P 01/15/16 240.0 110.00 111.00
ATHN 160115P00250000 P 01/15/16 250.0 118.80 120.20
ATHN 160115P00260000 P 01/15/16 260.0 128.20 129.50
ATHN 160115P00270000 P 01/15/16 270.0 137.60 139.00
ATHN 160115P00280000 P 01/15/16 280.0 146.70 149.10
ATHN 160115P00290000 P 01/15/16 290.0 156.60 159.60
ATHN 160115P00300000 P 01/15/16 300.0 166.30 169.30

OPRA data is delayed 15 minutes.