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 (2014-12-12)Premium Content

Athenahealth Inc (ATHN)
As of Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 141226C00085000 C 12/26/14 85.0 55.40 59.40
ATHN 141226C00090000 C 12/26/14 90.0 50.40 54.50
ATHN 141226C00095000 C 12/26/14 95.0 45.40 49.40
ATHN 141226C00100000 C 12/26/14 100.0 40.40 44.40
ATHN 141226C00105000 C 12/26/14 105.0 35.40 39.40
ATHN 141226C00107000 C 12/26/14 107.0 33.30 37.40
ATHN 141226C00108000 C 12/26/14 108.0 32.50 35.80
ATHN 141226C00109000 C 12/26/14 109.0 31.50 34.90
ATHN 141226C00110000 C 12/26/14 110.0 30.40 33.50
ATHN 141226C00111000 C 12/26/14 111.0 29.40 33.10
ATHN 141226C00112000 C 12/26/14 112.0 28.30 31.50
ATHN 141226C00113000 C 12/26/14 113.0 27.70 31.40
ATHN 141226C00114000 C 12/26/14 114.0 26.60 29.40
ATHN 141226C00115000 C 12/26/14 115.0 25.60 28.40
ATHN 141226C00116000 C 12/26/14 116.0 24.50 28.00
ATHN 141226C00117000 C 12/26/14 117.0 23.60 26.40
ATHN 141226C00118000 C 12/26/14 118.0 22.70 25.30
ATHN 141226C00119000 C 12/26/14 119.0 21.60 24.70
ATHN 141226C00120000 C 12/26/14 120.0 20.60 23.50
ATHN 141226C00121000 C 12/26/14 121.0 19.70 22.50
ATHN 141226C00122000 C 12/26/14 122.0 18.70 21.50
ATHN 141226C00123000 C 12/26/14 123.0 17.80 20.50
ATHN 141226C00124000 C 12/26/14 124.0 16.80 19.40
ATHN 141226C00125000 C 12/26/14 125.0 15.70 18.40
ATHN 141226C00126000 C 12/26/14 126.0 14.70 17.40
ATHN 141226C00127000 C 12/26/14 127.0 13.70 16.40
ATHN 141226C00128000 C 12/26/14 128.0 12.70 15.40
ATHN 141226C00129000 C 12/26/14 129.0 11.70 14.30
ATHN 141226C00130000 C 12/26/14 130.0 10.70 13.30
ATHN 141226C00131000 C 12/26/14 131.0 9.70 12.30
ATHN 141226C00132000 C 12/26/14 132.0 8.70 11.30
ATHN 141226C00133000 C 12/26/14 133.0 7.80 10.40
ATHN 141226C00134000 C 12/26/14 134.0 6.80 9.30
ATHN 141226C00135000 C 12/26/14 135.0 5.80 8.30
ATHN 141226C00136000 C 12/26/14 136.0 5.50 7.40
ATHN 141226C00137000 C 12/26/14 137.0 5.00 6.00
ATHN 141226C00138000 C 12/26/14 138.0 4.50 5.20
ATHN 141226C00139000 C 12/26/14 139.0 3.70 4.30
ATHN 141226C00140000 C 12/26/14 140.0 3.10 3.50
ATHN 141226C00141000 C 12/26/14 141.0 2.35 2.75
ATHN 141226C00142000 C 12/26/14 142.0 1.75 2.05
ATHN 141226C00143000 C 12/26/14 143.0 1.25 1.55
ATHN 141226C00144000 C 12/26/14 144.0 0.85 1.05
ATHN 141226C00145000 C 12/26/14 145.0 0.50 0.70
ATHN 141226C00146000 C 12/26/14 146.0 0.30 0.45
ATHN 141226C00147000 C 12/26/14 147.0 0.10 0.30
ATHN 141226C00148000 C 12/26/14 148.0 0.05 0.25
ATHN 141226C00149000 C 12/26/14 149.0 0.00 0.25
ATHN 141226C00150000 C 12/26/14 150.0 0.00 0.15
ATHN 141226C00155000 C 12/26/14 155.0 0.00 0.50
ATHN 141226C00160000 C 12/26/14 160.0 0.00 0.50
ATHN 141226C00165000 C 12/26/14 165.0 0.00 0.50
ATHN 141226C00170000 C 12/26/14 170.0 0.00 0.50
ATHN 141226P00085000 P 12/26/14 85.0 0.00 0.50
ATHN 141226P00090000 P 12/26/14 90.0 0.00 0.50
ATHN 141226P00095000 P 12/26/14 95.0 0.00 0.50
ATHN 141226P00100000 P 12/26/14 100.0 0.00 0.50
ATHN 141226P00105000 P 12/26/14 105.0 0.00 0.50
ATHN 141226P00107000 P 12/26/14 107.0 0.00 0.50
ATHN 141226P00108000 P 12/26/14 108.0 0.00 0.50
ATHN 141226P00109000 P 12/26/14 109.0 0.00 0.50
ATHN 141226P00110000 P 12/26/14 110.0 0.00 0.50
ATHN 141226P00111000 P 12/26/14 111.0 0.00 0.50
ATHN 141226P00112000 P 12/26/14 112.0 0.00 0.50
ATHN 141226P00113000 P 12/26/14 113.0 0.00 0.50
ATHN 141226P00114000 P 12/26/14 114.0 0.00 0.50
ATHN 141226P00115000 P 12/26/14 115.0 0.00 0.35
ATHN 141226P00116000 P 12/26/14 116.0 0.00 0.50
ATHN 141226P00117000 P 12/26/14 117.0 0.00 0.50
ATHN 141226P00118000 P 12/26/14 118.0 0.00 0.50
ATHN 141226P00119000 P 12/26/14 119.0 0.00 0.50
ATHN 141226P00120000 P 12/26/14 120.0 0.00 0.15
ATHN 141226P00121000 P 12/26/14 121.0 0.00 0.40
ATHN 141226P00122000 P 12/26/14 122.0 0.00 0.50
ATHN 141226P00123000 P 12/26/14 123.0 0.00 0.50
ATHN 141226P00124000 P 12/26/14 124.0 0.00 0.25
ATHN 141226P00125000 P 12/26/14 125.0 0.00 0.25
ATHN 141226P00126000 P 12/26/14 126.0 0.00 0.25
ATHN 141226P00127000 P 12/26/14 127.0 0.00 0.25
ATHN 141226P00128000 P 12/26/14 128.0 0.00 0.25
ATHN 141226P00129000 P 12/26/14 129.0 0.00 0.25
ATHN 141226P00130000 P 12/26/14 130.0 0.00 0.25
ATHN 141226P00131000 P 12/26/14 131.0 0.00 0.20
ATHN 141226P00132000 P 12/26/14 132.0 0.00 0.25
ATHN 141226P00133000 P 12/26/14 133.0 0.00 0.25
ATHN 141226P00134000 P 12/26/14 134.0 0.05 0.25
ATHN 141226P00135000 P 12/26/14 135.0 0.05 0.25
ATHN 141226P00136000 P 12/26/14 136.0 0.05 0.25
ATHN 141226P00137000 P 12/26/14 137.0 0.10 0.25
ATHN 141226P00138000 P 12/26/14 138.0 0.20 0.35
ATHN 141226P00139000 P 12/26/14 139.0 0.30 0.50
ATHN 141226P00140000 P 12/26/14 140.0 0.50 0.70
ATHN 141226P00141000 P 12/26/14 141.0 0.75 1.00
ATHN 141226P00142000 P 12/26/14 142.0 1.05 1.40
ATHN 141226P00143000 P 12/26/14 143.0 1.50 1.90
ATHN 141226P00144000 P 12/26/14 144.0 2.10 2.55
ATHN 141226P00145000 P 12/26/14 145.0 2.80 3.30
ATHN 141226P00146000 P 12/26/14 146.0 3.50 4.10
ATHN 141226P00147000 P 12/26/14 147.0 4.30 5.00
ATHN 141226P00148000 P 12/26/14 148.0 4.90 7.60
ATHN 141226P00149000 P 12/26/14 149.0 5.80 8.40
ATHN 141226P00150000 P 12/26/14 150.0 6.80 9.50
ATHN 141226P00155000 P 12/26/14 155.0 11.60 13.30
ATHN 141226P00160000 P 12/26/14 160.0 16.40 18.70
ATHN 141226P00165000 P 12/26/14 165.0 20.60 23.70
ATHN 141226P00170000 P 12/26/14 170.0 25.50 29.70
ATHN 150102C00085000 C 01/02/15 85.0 55.40 59.50
ATHN 150102C00090000 C 01/02/15 90.0 50.40 54.40
ATHN 150102C00095000 C 01/02/15 95.0 45.30 49.50
ATHN 150102C00100000 C 01/02/15 100.0 40.50 43.40
ATHN 150102C00105000 C 01/02/15 105.0 35.40 39.50
ATHN 150102C00107000 C 01/02/15 107.0 33.40 37.50
ATHN 150102C00108000 C 01/02/15 108.0 32.40 36.50
ATHN 150102C00109000 C 01/02/15 109.0 31.50 35.50
ATHN 150102C00110000 C 01/02/15 110.0 30.40 34.50
ATHN 150102C00111000 C 01/02/15 111.0 29.30 33.60
ATHN 150102C00112000 C 01/02/15 112.0 28.40 32.50
ATHN 150102C00113000 C 01/02/15 113.0 27.50 30.60
ATHN 150102C00114000 C 01/02/15 114.0 26.70 29.30
ATHN 150102C00115000 C 01/02/15 115.0 25.70 28.40
ATHN 150102C00116000 C 01/02/15 116.0 24.50 27.70
ATHN 150102C00117000 C 01/02/15 117.0 23.80 26.30
ATHN 150102C00118000 C 01/02/15 118.0 22.80 25.30
ATHN 150102C00119000 C 01/02/15 119.0 21.80 24.50
ATHN 150102C00120000 C 01/02/15 120.0 20.80 23.60
ATHN 150102C00121000 C 01/02/15 121.0 19.80 22.40
ATHN 150102C00122000 C 01/02/15 122.0 18.80 21.30
ATHN 150102C00123000 C 01/02/15 123.0 17.80 20.30
ATHN 150102C00124000 C 01/02/15 124.0 16.80 19.30
ATHN 150102C00125000 C 01/02/15 125.0 15.80 18.30
ATHN 150102C00126000 C 01/02/15 126.0 14.80 17.30
ATHN 150102C00127000 C 01/02/15 127.0 13.80 16.80
ATHN 150102C00128000 C 01/02/15 128.0 12.70 15.40
ATHN 150102C00129000 C 01/02/15 129.0 11.80 14.40
ATHN 150102C00130000 C 01/02/15 130.0 10.80 13.40
ATHN 150102C00131000 C 01/02/15 131.0 9.90 12.40
ATHN 150102C00132000 C 01/02/15 132.0 9.40 11.50
ATHN 150102C00133000 C 01/02/15 133.0 9.20 10.30
ATHN 150102C00134000 C 01/02/15 134.0 8.70 9.30
ATHN 150102C00135000 C 01/02/15 135.0 7.80 8.40
ATHN 150102C00136000 C 01/02/15 136.0 6.90 7.50
ATHN 150102C00137000 C 01/02/15 137.0 6.10 6.70
ATHN 150102C00138000 C 01/02/15 138.0 5.30 5.90
ATHN 150102C00140000 C 01/02/15 140.0 4.10 4.40
ATHN 150102C00145000 C 01/02/15 145.0 1.50 1.75
ATHN 150102C00150000 C 01/02/15 150.0 0.35 0.55
ATHN 150102C00155000 C 01/02/15 155.0 0.00 0.25
ATHN 150102C00160000 C 01/02/15 160.0 0.00 0.35
ATHN 150102C00165000 C 01/02/15 165.0 0.00 0.50
ATHN 150102C00170000 C 01/02/15 170.0 0.00 0.50
ATHN 150102P00085000 P 01/02/15 85.0 0.00 0.50
ATHN 150102P00090000 P 01/02/15 90.0 0.00 0.50
ATHN 150102P00095000 P 01/02/15 95.0 0.00 0.50
ATHN 150102P00100000 P 01/02/15 100.0 0.00 0.50
ATHN 150102P00105000 P 01/02/15 105.0 0.00 0.50
ATHN 150102P00107000 P 01/02/15 107.0 0.00 0.50
ATHN 150102P00108000 P 01/02/15 108.0 0.00 0.50
ATHN 150102P00109000 P 01/02/15 109.0 0.00 0.50
ATHN 150102P00110000 P 01/02/15 110.0 0.00 0.50
ATHN 150102P00111000 P 01/02/15 111.0 0.00 0.50
ATHN 150102P00112000 P 01/02/15 112.0 0.00 0.50
ATHN 150102P00113000 P 01/02/15 113.0 0.00 0.50
ATHN 150102P00114000 P 01/02/15 114.0 0.00 0.50
ATHN 150102P00115000 P 01/02/15 115.0 0.00 0.25
ATHN 150102P00116000 P 01/02/15 116.0 0.00 0.50
ATHN 150102P00117000 P 01/02/15 117.0 0.00 0.25
ATHN 150102P00118000 P 01/02/15 118.0 0.00 0.25
ATHN 150102P00119000 P 01/02/15 119.0 0.00 0.25
ATHN 150102P00120000 P 01/02/15 120.0 0.00 0.25
ATHN 150102P00121000 P 01/02/15 121.0 0.00 0.25
ATHN 150102P00122000 P 01/02/15 122.0 0.00 0.25
ATHN 150102P00123000 P 01/02/15 123.0 0.00 0.25
ATHN 150102P00124000 P 01/02/15 124.0 0.00 0.25
ATHN 150102P00125000 P 01/02/15 125.0 0.00 0.20
ATHN 150102P00126000 P 01/02/15 126.0 0.05 0.25
ATHN 150102P00127000 P 01/02/15 127.0 0.05 0.25
ATHN 150102P00128000 P 01/02/15 128.0 0.05 0.25
ATHN 150102P00129000 P 01/02/15 129.0 0.10 0.25
ATHN 150102P00130000 P 01/02/15 130.0 0.10 0.25
ATHN 150102P00131000 P 01/02/15 131.0 0.15 0.30
ATHN 150102P00132000 P 01/02/15 132.0 0.20 0.35
ATHN 150102P00133000 P 01/02/15 133.0 0.25 0.45
ATHN 150102P00134000 P 01/02/15 134.0 0.35 0.55
ATHN 150102P00135000 P 01/02/15 135.0 0.45 0.65
ATHN 150102P00136000 P 01/02/15 136.0 0.55 0.80
ATHN 150102P00137000 P 01/02/15 137.0 0.75 0.95
ATHN 150102P00138000 P 01/02/15 138.0 0.95 1.20
ATHN 150102P00140000 P 01/02/15 140.0 1.45 1.75
ATHN 150102P00145000 P 01/02/15 145.0 3.80 4.30
ATHN 150102P00150000 P 01/02/15 150.0 7.50 8.20
ATHN 150102P00155000 P 01/02/15 155.0 11.10 13.30
ATHN 150102P00160000 P 01/02/15 160.0 16.40 19.50
ATHN 150102P00165000 P 01/02/15 165.0 21.70 24.50
ATHN 150102P00170000 P 01/02/15 170.0 25.90 29.60
ATHN 150109C00085000 C 01/09/15 85.0 55.30 59.50
ATHN 150109C00090000 C 01/09/15 90.0 50.40 54.30
ATHN 150109C00095000 C 01/09/15 95.0 45.20 48.90
ATHN 150109C00100000 C 01/09/15 100.0 40.20 43.90
ATHN 150109C00105000 C 01/09/15 105.0 35.70 39.10
ATHN 150109C00106000 C 01/09/15 106.0 34.50 37.80
ATHN 150109C00107000 C 01/09/15 107.0 33.50 36.70
ATHN 150109C00108000 C 01/09/15 108.0 32.50 35.70
ATHN 150109C00109000 C 01/09/15 109.0 31.60 34.60
ATHN 150109C00110000 C 01/09/15 110.0 30.70 34.00
ATHN 150109C00111000 C 01/09/15 111.0 29.60 32.40
ATHN 150109C00112000 C 01/09/15 112.0 28.60 31.70
ATHN 150109C00113000 C 01/09/15 113.0 27.60 30.40
ATHN 150109C00114000 C 01/09/15 114.0 26.60 29.50
ATHN 150109C00115000 C 01/09/15 115.0 25.80 28.60
ATHN 150109C00116000 C 01/09/15 116.0 24.80 27.30
ATHN 150109C00117000 C 01/09/15 117.0 23.90 26.00
ATHN 150109C00118000 C 01/09/15 118.0 22.80 25.00
ATHN 150109C00119000 C 01/09/15 119.0 21.90 24.00
ATHN 150109C00120000 C 01/09/15 120.0 20.80 23.00
ATHN 150109C00121000 C 01/09/15 121.0 19.70 22.30
ATHN 150109C00122000 C 01/09/15 122.0 18.80 22.20
ATHN 150109C00123000 C 01/09/15 123.0 17.70 20.70
ATHN 150109C00124000 C 01/09/15 124.0 16.80 19.40
ATHN 150109C00125000 C 01/09/15 125.0 15.80 18.80
ATHN 150109C00126000 C 01/09/15 126.0 14.90 18.00
ATHN 150109C00127000 C 01/09/15 127.0 14.00 16.80
ATHN 150109C00128000 C 01/09/15 128.0 13.00 15.70
ATHN 150109C00129000 C 01/09/15 129.0 12.80 14.80
ATHN 150109C00130000 C 01/09/15 130.0 12.60 13.40
ATHN 150109C00131000 C 01/09/15 131.0 11.80 12.50
ATHN 150109C00132000 C 01/09/15 132.0 11.00 11.60
ATHN 150109C00133000 C 01/09/15 133.0 10.10 10.70
ATHN 150109C00134000 C 01/09/15 134.0 9.30 9.80
ATHN 150109C00135000 C 01/09/15 135.0 8.50 9.00
ATHN 150109C00136000 C 01/09/15 136.0 7.70 8.20
ATHN 150109C00137000 C 01/09/15 137.0 7.10 7.40
ATHN 150109C00138000 C 01/09/15 138.0 6.30 6.70
ATHN 150109C00140000 C 01/09/15 140.0 5.00 5.40
ATHN 150109C00145000 C 01/09/15 145.0 2.50 2.70
ATHN 150109C00150000 C 01/09/15 150.0 1.05 1.25
ATHN 150109C00155000 C 01/09/15 155.0 0.30 0.50
ATHN 150109C00160000 C 01/09/15 160.0 0.05 0.25
ATHN 150109P00085000 P 01/09/15 85.0 0.00 0.50
ATHN 150109P00090000 P 01/09/15 90.0 0.00 0.50
ATHN 150109P00095000 P 01/09/15 95.0 0.00 0.50
ATHN 150109P00100000 P 01/09/15 100.0 0.00 0.50
ATHN 150109P00105000 P 01/09/15 105.0 0.00 0.50
ATHN 150109P00106000 P 01/09/15 106.0 0.00 0.50
ATHN 150109P00107000 P 01/09/15 107.0 0.00 0.50
ATHN 150109P00108000 P 01/09/15 108.0 0.00 0.50
ATHN 150109P00109000 P 01/09/15 109.0 0.00 0.50
ATHN 150109P00110000 P 01/09/15 110.0 0.00 0.50
ATHN 150109P00111000 P 01/09/15 111.0 0.00 0.25
ATHN 150109P00112000 P 01/09/15 112.0 0.00 0.25
ATHN 150109P00113000 P 01/09/15 113.0 0.00 0.25
ATHN 150109P00114000 P 01/09/15 114.0 0.00 0.25
ATHN 150109P00115000 P 01/09/15 115.0 0.05 0.25
ATHN 150109P00116000 P 01/09/15 116.0 0.00 0.25
ATHN 150109P00117000 P 01/09/15 117.0 0.00 0.25
ATHN 150109P00118000 P 01/09/15 118.0 0.00 0.25
ATHN 150109P00119000 P 01/09/15 119.0 0.05 0.25
ATHN 150109P00120000 P 01/09/15 120.0 0.05 0.25
ATHN 150109P00121000 P 01/09/15 121.0 0.05 0.25
ATHN 150109P00122000 P 01/09/15 122.0 0.10 0.25
ATHN 150109P00123000 P 01/09/15 123.0 0.10 0.25
ATHN 150109P00124000 P 01/09/15 124.0 0.15 0.30
ATHN 150109P00125000 P 01/09/15 125.0 0.15 0.30
ATHN 150109P00126000 P 01/09/15 126.0 0.20 0.35
ATHN 150109P00127000 P 01/09/15 127.0 0.25 0.40
ATHN 150109P00128000 P 01/09/15 128.0 0.25 0.45
ATHN 150109P00129000 P 01/09/15 129.0 0.35 0.50
ATHN 150109P00130000 P 01/09/15 130.0 0.40 0.60
ATHN 150109P00131000 P 01/09/15 131.0 0.50 0.70
ATHN 150109P00132000 P 01/09/15 132.0 0.65 0.85
ATHN 150109P00133000 P 01/09/15 133.0 0.75 0.95
ATHN 150109P00134000 P 01/09/15 134.0 0.90 1.15
ATHN 150109P00135000 P 01/09/15 135.0 1.10 1.30
ATHN 150109P00136000 P 01/09/15 136.0 1.25 1.55
ATHN 150109P00137000 P 01/09/15 137.0 1.50 1.80
ATHN 150109P00138000 P 01/09/15 138.0 1.80 2.05
ATHN 150109P00140000 P 01/09/15 140.0 2.45 2.70
ATHN 150109P00145000 P 01/09/15 145.0 4.80 5.30
ATHN 150109P00150000 P 01/09/15 150.0 8.30 8.80
ATHN 150109P00155000 P 01/09/15 155.0 12.30 13.20
ATHN 150109P00160000 P 01/09/15 160.0 16.70 19.50
ATHN 150117C00030000 C 01/17/15 30.0 110.30 114.40
ATHN 150117C00035000 C 01/17/15 35.0 105.30 109.40
ATHN 150117C00040000 C 01/17/15 40.0 100.70 104.40
ATHN 150117C00045000 C 01/17/15 45.0 95.20 99.50
ATHN 150117C00050000 C 01/17/15 50.0 90.20 94.50
ATHN 150117C00055000 C 01/17/15 55.0 85.40 89.50
ATHN 150117C00060000 C 01/17/15 60.0 80.20 84.50
ATHN 150117C00065000 C 01/17/15 65.0 75.40 79.40
ATHN 150117C00070000 C 01/17/15 70.0 70.40 74.50
ATHN 150117C00075000 C 01/17/15 75.0 65.20 68.10
ATHN 150117C00080000 C 01/17/15 80.0 60.20 64.40
ATHN 150117C00085000 C 01/17/15 85.0 55.30 58.10
ATHN 150117C00090000 C 01/17/15 90.0 50.30 53.10
ATHN 150117C00095000 C 01/17/15 95.0 45.30 48.10
ATHN 150117C00100000 C 01/17/15 100.0 40.70 43.00
ATHN 150117C00105000 C 01/17/15 105.0 35.70 38.50
ATHN 150117C00107000 C 01/17/15 107.0 33.70 36.70
ATHN 150117C00108000 C 01/17/15 108.0 32.70 35.90
ATHN 150117C00109000 C 01/17/15 109.0 31.60 34.70
ATHN 150117C00110000 C 01/17/15 110.0 30.70 33.00
ATHN 150117C00111000 C 01/17/15 111.0 29.80 32.40
ATHN 150117C00112000 C 01/17/15 112.0 28.80 32.10
ATHN 150117C00113000 C 01/17/15 113.0 27.60 30.40
ATHN 150117C00114000 C 01/17/15 114.0 26.80 29.30
ATHN 150117C00115000 C 01/17/15 115.0 25.80 28.00
ATHN 150117C00116000 C 01/17/15 116.0 24.60 27.50
ATHN 150117C00117000 C 01/17/15 117.0 23.70 26.40
ATHN 150117C00118000 C 01/17/15 118.0 22.90 25.50
ATHN 150117C00119000 C 01/17/15 119.0 21.80 24.40
ATHN 150117C00120000 C 01/17/15 120.0 22.40 23.10
ATHN 150117C00121000 C 01/17/15 121.0 19.90 22.50
ATHN 150117C00122000 C 01/17/15 122.0 19.00 21.50
ATHN 150117C00123000 C 01/17/15 123.0 18.00 20.60
ATHN 150117C00124000 C 01/17/15 124.0 17.10 19.60
ATHN 150117C00125000 C 01/17/15 125.0 17.60 18.80
ATHN 150117C00126000 C 01/17/15 126.0 15.40 17.90
ATHN 150117C00127000 C 01/17/15 127.0 15.30 16.90
ATHN 150117C00128000 C 01/17/15 128.0 14.90 15.50
ATHN 150117C00129000 C 01/17/15 129.0 14.00 14.80
ATHN 150117C00130000 C 01/17/15 130.0 13.20 13.80
ATHN 150117C00131000 C 01/17/15 131.0 12.30 12.90
ATHN 150117C00132000 C 01/17/15 132.0 11.50 12.00
ATHN 150117C00133000 C 01/17/15 133.0 10.60 11.20
ATHN 150117C00134000 C 01/17/15 134.0 9.90 10.40
ATHN 150117C00135000 C 01/17/15 135.0 9.10 9.60
ATHN 150117C00136000 C 01/17/15 136.0 8.40 8.90
ATHN 150117C00137000 C 01/17/15 137.0 7.80 8.20
ATHN 150117C00138000 C 01/17/15 138.0 7.10 7.50
ATHN 150117C00139000 C 01/17/15 139.0 6.40 6.80
ATHN 150117C00140000 C 01/17/15 140.0 5.80 6.20
ATHN 150117C00141000 C 01/17/15 141.0 5.20 5.60
ATHN 150117C00142000 C 01/17/15 142.0 4.60 5.00
ATHN 150117C00143000 C 01/17/15 143.0 4.20 4.50
ATHN 150117C00144000 C 01/17/15 144.0 3.70 4.00
ATHN 150117C00145000 C 01/17/15 145.0 3.30 3.60
ATHN 150117C00146000 C 01/17/15 146.0 2.85 3.20
ATHN 150117C00147000 C 01/17/15 147.0 2.55 2.80
ATHN 150117C00148000 C 01/17/15 148.0 2.25 2.45
ATHN 150117C00149000 C 01/17/15 149.0 1.90 2.15
ATHN 150117C00150000 C 01/17/15 150.0 1.70 1.85
ATHN 150117C00152500 C 01/17/15 152.5 1.15 1.30
ATHN 150117C00155000 C 01/17/15 155.0 0.70 0.95
ATHN 150117C00157500 C 01/17/15 157.5 0.40 0.65
ATHN 150117C00160000 C 01/17/15 160.0 0.25 0.45
ATHN 150117C00165000 C 01/17/15 165.0 0.05 0.25
ATHN 150117C00170000 C 01/17/15 170.0 0.00 0.25
ATHN 150117C00175000 C 01/17/15 175.0 0.00 0.50
ATHN 150117C00180000 C 01/17/15 180.0 0.00 0.50
ATHN 150117C00185000 C 01/17/15 185.0 0.00 0.50
ATHN 150117C00190000 C 01/17/15 190.0 0.00 0.50
ATHN 150117C00195000 C 01/17/15 195.0 0.00 0.50
ATHN 150117C00200000 C 01/17/15 200.0 0.00 0.10
ATHN 150117C00210000 C 01/17/15 210.0 0.00 0.50
ATHN 150117C00220000 C 01/17/15 220.0 0.00 0.50
ATHN 150117C00230000 C 01/17/15 230.0 0.00 0.50
ATHN 150117C00240000 C 01/17/15 240.0 0.00 0.50
ATHN 150117C00250000 C 01/17/15 250.0 0.00 0.50
ATHN 150117C00260000 C 01/17/15 260.0 0.00 0.50
ATHN 150117C00270000 C 01/17/15 270.0 0.00 0.50
ATHN 150117C00280000 C 01/17/15 280.0 0.00 0.50
ATHN 150117C00290000 C 01/17/15 290.0 0.00 0.50
ATHN 150117C00300000 C 01/17/15 300.0 0.00 0.55
ATHN 150117P00030000 P 01/17/15 30.0 0.00 0.50
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.50
ATHN 150117P00040000 P 01/17/15 40.0 0.00 0.05
ATHN 150117P00045000 P 01/17/15 45.0 0.00 0.50
ATHN 150117P00050000 P 01/17/15 50.0 0.00 0.50
ATHN 150117P00055000 P 01/17/15 55.0 0.00 0.50
ATHN 150117P00060000 P 01/17/15 60.0 0.00 0.50
ATHN 150117P00065000 P 01/17/15 65.0 0.00 0.50
ATHN 150117P00070000 P 01/17/15 70.0 0.00 0.50
ATHN 150117P00075000 P 01/17/15 75.0 0.00 0.50
ATHN 150117P00080000 P 01/17/15 80.0 0.00 0.50
ATHN 150117P00085000 P 01/17/15 85.0 0.00 0.50
ATHN 150117P00090000 P 01/17/15 90.0 0.00 0.50
ATHN 150117P00095000 P 01/17/15 95.0 0.00 0.05
ATHN 150117P00100000 P 01/17/15 100.0 0.05 0.50
ATHN 150117P00105000 P 01/17/15 105.0 0.00 0.40
ATHN 150117P00107000 P 01/17/15 107.0 0.00 0.25
ATHN 150117P00108000 P 01/17/15 108.0 0.00 0.25
ATHN 150117P00109000 P 01/17/15 109.0 0.00 0.25
ATHN 150117P00110000 P 01/17/15 110.0 0.00 0.25
ATHN 150117P00111000 P 01/17/15 111.0 0.00 0.25
ATHN 150117P00112000 P 01/17/15 112.0 0.05 0.25
ATHN 150117P00113000 P 01/17/15 113.0 0.05 0.25
ATHN 150117P00114000 P 01/17/15 114.0 0.05 0.25
ATHN 150117P00115000 P 01/17/15 115.0 0.10 0.20
ATHN 150117P00116000 P 01/17/15 116.0 0.10 0.25
ATHN 150117P00117000 P 01/17/15 117.0 0.10 0.25
ATHN 150117P00118000 P 01/17/15 118.0 0.15 0.25
ATHN 150117P00119000 P 01/17/15 119.0 0.15 0.30
ATHN 150117P00120000 P 01/17/15 120.0 0.20 0.30
ATHN 150117P00121000 P 01/17/15 121.0 0.20 0.35
ATHN 150117P00122000 P 01/17/15 122.0 0.25 0.40
ATHN 150117P00123000 P 01/17/15 123.0 0.30 0.45
ATHN 150117P00124000 P 01/17/15 124.0 0.35 0.50
ATHN 150117P00125000 P 01/17/15 125.0 0.40 0.55
ATHN 150117P00126000 P 01/17/15 126.0 0.45 0.65
ATHN 150117P00127000 P 01/17/15 127.0 0.50 0.70
ATHN 150117P00128000 P 01/17/15 128.0 0.60 0.80
ATHN 150117P00129000 P 01/17/15 129.0 0.70 0.90
ATHN 150117P00130000 P 01/17/15 130.0 0.85 1.05
ATHN 150117P00131000 P 01/17/15 131.0 0.95 1.15
ATHN 150117P00132000 P 01/17/15 132.0 1.10 1.35
ATHN 150117P00133000 P 01/17/15 133.0 1.30 1.50
ATHN 150117P00134000 P 01/17/15 134.0 1.50 1.70
ATHN 150117P00135000 P 01/17/15 135.0 1.70 1.95
ATHN 150117P00136000 P 01/17/15 136.0 1.95 2.20
ATHN 150117P00137000 P 01/17/15 137.0 2.25 2.50
ATHN 150117P00138000 P 01/17/15 138.0 2.55 2.80
ATHN 150117P00139000 P 01/17/15 139.0 2.90 3.20
ATHN 150117P00140000 P 01/17/15 140.0 3.30 3.50
ATHN 150117P00141000 P 01/17/15 141.0 3.70 4.10
ATHN 150117P00142000 P 01/17/15 142.0 4.10 4.50
ATHN 150117P00143000 P 01/17/15 143.0 4.60 5.00
ATHN 150117P00144000 P 01/17/15 144.0 5.10 5.50
ATHN 150117P00145000 P 01/17/15 145.0 5.70 6.10
ATHN 150117P00146000 P 01/17/15 146.0 6.30 6.70
ATHN 150117P00147000 P 01/17/15 147.0 6.90 7.30
ATHN 150117P00148000 P 01/17/15 148.0 7.60 8.00
ATHN 150117P00149000 P 01/17/15 149.0 8.20 8.70
ATHN 150117P00150000 P 01/17/15 150.0 9.00 9.50
ATHN 150117P00152500 P 01/17/15 152.5 10.90 11.40
ATHN 150117P00155000 P 01/17/15 155.0 13.00 13.60
ATHN 150117P00157500 P 01/17/15 157.5 15.20 15.80
ATHN 150117P00160000 P 01/17/15 160.0 17.00 18.60
ATHN 150117P00165000 P 01/17/15 165.0 21.80 24.60
ATHN 150117P00170000 P 01/17/15 170.0 26.00 28.30
ATHN 150117P00175000 P 01/17/15 175.0 31.60 34.50
ATHN 150117P00180000 P 01/17/15 180.0 36.60 39.30
ATHN 150117P00185000 P 01/17/15 185.0 41.60 44.80
ATHN 150117P00190000 P 01/17/15 190.0 46.50 49.60
ATHN 150117P00195000 P 01/17/15 195.0 50.50 54.70
ATHN 150117P00200000 P 01/17/15 200.0 55.60 59.70
ATHN 150117P00210000 P 01/17/15 210.0 65.50 69.70
ATHN 150117P00220000 P 01/17/15 220.0 75.60 79.70
ATHN 150117P00230000 P 01/17/15 230.0 85.50 88.70
ATHN 150117P00240000 P 01/17/15 240.0 95.50 98.70
ATHN 150117P00250000 P 01/17/15 250.0 105.50 108.70
ATHN 150117P00260000 P 01/17/15 260.0 115.50 119.80
ATHN 150117P00270000 P 01/17/15 270.0 125.50 129.70
ATHN 150117P00280000 P 01/17/15 280.0 135.40 139.60
ATHN 150117P00290000 P 01/17/15 290.0 145.40 149.70
ATHN 150117P00300000 P 01/17/15 300.0 155.60 159.70
ATHN 150123C00085000 C 01/23/15 85.0 55.30 58.80
ATHN 150123C00090000 C 01/23/15 90.0 50.30 53.80
ATHN 150123C00095000 C 01/23/15 95.0 45.40 48.40
ATHN 150123C00100000 C 01/23/15 100.0 40.60 44.30
ATHN 150123C00102000 C 01/23/15 102.0 38.50 41.80
ATHN 150123C00103000 C 01/23/15 103.0 37.50 41.30
ATHN 150123C00104000 C 01/23/15 104.0 36.50 40.20
ATHN 150123C00105000 C 01/23/15 105.0 35.70 38.90
ATHN 150123C00106000 C 01/23/15 106.0 34.60 37.30
ATHN 150123C00107000 C 01/23/15 107.0 33.70 36.60
ATHN 150123C00108000 C 01/23/15 108.0 32.80 35.50
ATHN 150123C00109000 C 01/23/15 109.0 31.80 35.40
ATHN 150123C00110000 C 01/23/15 110.0 30.80 34.30
ATHN 150123C00111000 C 01/23/15 111.0 29.70 32.50
ATHN 150123C00112000 C 01/23/15 112.0 28.80 31.60
ATHN 150123C00113000 C 01/23/15 113.0 27.60 30.80
ATHN 150123C00114000 C 01/23/15 114.0 26.80 29.40
ATHN 150123C00115000 C 01/23/15 115.0 25.80 28.40
ATHN 150123C00116000 C 01/23/15 116.0 24.90 28.30
ATHN 150123C00117000 C 01/23/15 117.0 23.90 26.60
ATHN 150123C00118000 C 01/23/15 118.0 22.90 26.00
ATHN 150123C00119000 C 01/23/15 119.0 21.80 24.80
ATHN 150123C00120000 C 01/23/15 120.0 21.00 23.80
ATHN 150123C00121000 C 01/23/15 121.0 19.80 22.80
ATHN 150123C00122000 C 01/23/15 122.0 19.10 22.30
ATHN 150123C00123000 C 01/23/15 123.0 17.90 21.00
ATHN 150123C00124000 C 01/23/15 124.0 17.30 20.20
ATHN 150123C00125000 C 01/23/15 125.0 16.60 18.80
ATHN 150123C00126000 C 01/23/15 126.0 17.00 17.60
ATHN 150123C00127000 C 01/23/15 127.0 16.10 16.70
ATHN 150123C00128000 C 01/23/15 128.0 15.20 15.80
ATHN 150123C00129000 C 01/23/15 129.0 14.30 14.90
ATHN 150123C00130000 C 01/23/15 130.0 13.50 14.10
ATHN 150123C00131000 C 01/23/15 131.0 12.70 13.20
ATHN 150123C00132000 C 01/23/15 132.0 11.90 12.40
ATHN 150123C00133000 C 01/23/15 133.0 11.10 11.60
ATHN 150123C00134000 C 01/23/15 134.0 10.30 10.90
ATHN 150123C00135000 C 01/23/15 135.0 9.70 10.10
ATHN 150123C00140000 C 01/23/15 140.0 6.40 6.70
ATHN 150123C00145000 C 01/23/15 145.0 3.80 4.20
ATHN 150123C00150000 C 01/23/15 150.0 2.15 2.40
ATHN 150123C00155000 C 01/23/15 155.0 1.10 1.25
ATHN 150123C00160000 C 01/23/15 160.0 0.45 0.65
ATHN 150123C00165000 C 01/23/15 165.0 0.15 0.30
ATHN 150123P00085000 P 01/23/15 85.0 0.00 0.50
ATHN 150123P00090000 P 01/23/15 90.0 0.00 0.50
ATHN 150123P00095000 P 01/23/15 95.0 0.00 0.50
ATHN 150123P00100000 P 01/23/15 100.0 0.00 0.50
ATHN 150123P00102000 P 01/23/15 102.0 0.00 0.25
ATHN 150123P00103000 P 01/23/15 103.0 0.00 0.25
ATHN 150123P00104000 P 01/23/15 104.0 0.00 0.25
ATHN 150123P00105000 P 01/23/15 105.0 0.00 0.25
ATHN 150123P00106000 P 01/23/15 106.0 0.00 0.25
ATHN 150123P00107000 P 01/23/15 107.0 0.00 0.25
ATHN 150123P00108000 P 01/23/15 108.0 0.00 0.25
ATHN 150123P00109000 P 01/23/15 109.0 0.05 0.25
ATHN 150123P00110000 P 01/23/15 110.0 0.05 0.25
ATHN 150123P00111000 P 01/23/15 111.0 0.05 0.25
ATHN 150123P00112000 P 01/23/15 112.0 0.10 0.25
ATHN 150123P00113000 P 01/23/15 113.0 0.10 0.25
ATHN 150123P00114000 P 01/23/15 114.0 0.10 0.25
ATHN 150123P00115000 P 01/23/15 115.0 0.15 0.30
ATHN 150123P00116000 P 01/23/15 116.0 0.15 0.30
ATHN 150123P00117000 P 01/23/15 117.0 0.20 0.35
ATHN 150123P00118000 P 01/23/15 118.0 0.20 0.40
ATHN 150123P00119000 P 01/23/15 119.0 0.25 0.40
ATHN 150123P00120000 P 01/23/15 120.0 0.30 0.45
ATHN 150123P00121000 P 01/23/15 121.0 0.30 0.50
ATHN 150123P00122000 P 01/23/15 122.0 0.35 0.55
ATHN 150123P00123000 P 01/23/15 123.0 0.40 0.60
ATHN 150123P00124000 P 01/23/15 124.0 0.50 0.70
ATHN 150123P00125000 P 01/23/15 125.0 0.55 0.75
ATHN 150123P00126000 P 01/23/15 126.0 0.65 0.85
ATHN 150123P00127000 P 01/23/15 127.0 0.75 0.95
ATHN 150123P00128000 P 01/23/15 128.0 0.85 1.10
ATHN 150123P00129000 P 01/23/15 129.0 1.00 1.25
ATHN 150123P00130000 P 01/23/15 130.0 1.15 1.35
ATHN 150123P00131000 P 01/23/15 131.0 1.30 1.55
ATHN 150123P00132000 P 01/23/15 132.0 1.50 1.75
ATHN 150123P00133000 P 01/23/15 133.0 1.70 1.95
ATHN 150123P00134000 P 01/23/15 134.0 1.90 2.15
ATHN 150123P00135000 P 01/23/15 135.0 2.15 2.40
ATHN 150123P00140000 P 01/23/15 140.0 3.80 4.20
ATHN 150123P00145000 P 01/23/15 145.0 6.20 6.70
ATHN 150123P00150000 P 01/23/15 150.0 9.50 10.00
ATHN 150123P00155000 P 01/23/15 155.0 13.30 13.90
ATHN 150123P00160000 P 01/23/15 160.0 17.60 18.30
ATHN 150123P00165000 P 01/23/15 165.0 22.00 24.70
ATHN 150130C00095000 C 01/30/15 95.0 45.50 49.10
ATHN 150130C00100000 C 01/30/15 100.0 40.50 44.10
ATHN 150130C00105000 C 01/30/15 105.0 35.60 38.50
ATHN 150130C00106000 C 01/30/15 106.0 34.60 37.50
ATHN 150130C00107000 C 01/30/15 107.0 33.80 36.50
ATHN 150130C00108000 C 01/30/15 108.0 32.70 35.60
ATHN 150130C00109000 C 01/30/15 109.0 31.60 34.40
ATHN 150130C00110000 C 01/30/15 110.0 30.70 33.50
ATHN 150130C00111000 C 01/30/15 111.0 29.60 32.70
ATHN 150130C00112000 C 01/30/15 112.0 28.70 31.60
ATHN 150130C00113000 C 01/30/15 113.0 27.80 30.60
ATHN 150130C00114000 C 01/30/15 114.0 26.80 29.50
ATHN 150130C00115000 C 01/30/15 115.0 25.80 28.50
ATHN 150130C00116000 C 01/30/15 116.0 24.90 27.60
ATHN 150130C00117000 C 01/30/15 117.0 24.00 26.60
ATHN 150130C00118000 C 01/30/15 118.0 23.00 25.80
ATHN 150130C00119000 C 01/30/15 119.0 22.10 25.20
ATHN 150130C00120000 C 01/30/15 120.0 21.00 24.00
ATHN 150130C00121000 C 01/30/15 121.0 20.20 23.40
ATHN 150130C00122000 C 01/30/15 122.0 19.30 21.80
ATHN 150130C00123000 C 01/30/15 123.0 19.00 21.40
ATHN 150130C00124000 C 01/30/15 124.0 19.00 19.70
ATHN 150130C00125000 C 01/30/15 125.0 18.10 18.80
ATHN 150130C00126000 C 01/30/15 126.0 17.30 17.90
ATHN 150130C00127000 C 01/30/15 127.0 16.40 17.20
ATHN 150130C00128000 C 01/30/15 128.0 15.50 16.40
ATHN 150130C00129000 C 01/30/15 129.0 14.70 15.30
ATHN 150130C00130000 C 01/30/15 130.0 13.90 14.60
ATHN 150130C00131000 C 01/30/15 131.0 13.10 13.70
ATHN 150130C00132000 C 01/30/15 132.0 12.30 12.90
ATHN 150130C00133000 C 01/30/15 133.0 11.50 12.10
ATHN 150130C00134000 C 01/30/15 134.0 10.90 11.50
ATHN 150130C00135000 C 01/30/15 135.0 10.20 10.60
ATHN 150130C00140000 C 01/30/15 140.0 7.00 7.40
ATHN 150130C00145000 C 01/30/15 145.0 4.40 4.80
ATHN 150130C00150000 C 01/30/15 150.0 2.65 2.95
ATHN 150130C00155000 C 01/30/15 155.0 1.45 1.70
ATHN 150130C00160000 C 01/30/15 160.0 0.70 0.95
ATHN 150130C00165000 C 01/30/15 165.0 0.35 0.55
ATHN 150130P00095000 P 01/30/15 95.0 0.00 0.50
ATHN 150130P00100000 P 01/30/15 100.0 0.00 0.25
ATHN 150130P00105000 P 01/30/15 105.0 0.00 0.25
ATHN 150130P00106000 P 01/30/15 106.0 0.00 0.25
ATHN 150130P00107000 P 01/30/15 107.0 0.05 0.25
ATHN 150130P00108000 P 01/30/15 108.0 0.05 0.25
ATHN 150130P00109000 P 01/30/15 109.0 0.05 0.25
ATHN 150130P00110000 P 01/30/15 110.0 0.10 0.25
ATHN 150130P00111000 P 01/30/15 111.0 0.10 0.30
ATHN 150130P00112000 P 01/30/15 112.0 0.10 0.30
ATHN 150130P00113000 P 01/30/15 113.0 0.15 0.35
ATHN 150130P00114000 P 01/30/15 114.0 0.20 0.35
ATHN 150130P00115000 P 01/30/15 115.0 0.20 0.40
ATHN 150130P00116000 P 01/30/15 116.0 0.25 0.45
ATHN 150130P00117000 P 01/30/15 117.0 0.30 0.50
ATHN 150130P00118000 P 01/30/15 118.0 0.35 0.50
ATHN 150130P00119000 P 01/30/15 119.0 0.40 0.55
ATHN 150130P00120000 P 01/30/15 120.0 0.45 0.60
ATHN 150130P00121000 P 01/30/15 121.0 0.50 0.70
ATHN 150130P00122000 P 01/30/15 122.0 0.55 0.75
ATHN 150130P00123000 P 01/30/15 123.0 0.60 0.85
ATHN 150130P00124000 P 01/30/15 124.0 0.70 0.95
ATHN 150130P00125000 P 01/30/15 125.0 0.80 1.05
ATHN 150130P00126000 P 01/30/15 126.0 0.95 1.15
ATHN 150130P00127000 P 01/30/15 127.0 1.05 1.30
ATHN 150130P00128000 P 01/30/15 128.0 1.20 1.45
ATHN 150130P00129000 P 01/30/15 129.0 1.35 1.60
ATHN 150130P00130000 P 01/30/15 130.0 1.55 1.75
ATHN 150130P00131000 P 01/30/15 131.0 1.70 1.95
ATHN 150130P00132000 P 01/30/15 132.0 1.95 2.15
ATHN 150130P00133000 P 01/30/15 133.0 2.15 2.40
ATHN 150130P00134000 P 01/30/15 134.0 2.40 2.65
ATHN 150130P00135000 P 01/30/15 135.0 2.70 3.00
ATHN 150130P00140000 P 01/30/15 140.0 4.40 4.80
ATHN 150130P00145000 P 01/30/15 145.0 6.90 7.30
ATHN 150130P00150000 P 01/30/15 150.0 10.00 10.50
ATHN 150130P00155000 P 01/30/15 155.0 13.70 14.30
ATHN 150130P00160000 P 01/30/15 160.0 17.80 18.60
ATHN 150130P00165000 P 01/30/15 165.0 22.10 24.90
ATHN 150220C00090000 C 02/20/15 90.0 50.70 53.40
ATHN 150220C00095000 C 02/20/15 95.0 45.90 48.40
ATHN 150220C00100000 C 02/20/15 100.0 41.00 43.60
ATHN 150220C00105000 C 02/20/15 105.0 36.20 38.70
ATHN 150220C00110000 C 02/20/15 110.0 31.30 34.50
ATHN 150220C00115000 C 02/20/15 115.0 27.80 29.80
ATHN 150220C00120000 C 02/20/15 120.0 24.00 24.70
ATHN 150220C00125000 C 02/20/15 125.0 19.90 20.60
ATHN 150220C00130000 C 02/20/15 130.0 16.10 16.80
ATHN 150220C00135000 C 02/20/15 135.0 12.80 13.40
ATHN 150220C00140000 C 02/20/15 140.0 9.90 10.40
ATHN 150220C00145000 C 02/20/15 145.0 7.60 7.90
ATHN 150220C00150000 C 02/20/15 150.0 5.60 5.90
ATHN 150220C00155000 C 02/20/15 155.0 3.80 4.30
ATHN 150220C00160000 C 02/20/15 160.0 2.70 3.10
ATHN 150220C00165000 C 02/20/15 165.0 1.80 2.15
ATHN 150220C00170000 C 02/20/15 170.0 1.20 1.50
ATHN 150220C00175000 C 02/20/15 175.0 0.80 1.00
ATHN 150220C00180000 C 02/20/15 180.0 0.50 0.70
ATHN 150220P00090000 P 02/20/15 90.0 0.05 0.25
ATHN 150220P00095000 P 02/20/15 95.0 0.15 0.35
ATHN 150220P00100000 P 02/20/15 100.0 0.30 0.50
ATHN 150220P00105000 P 02/20/15 105.0 0.50 0.70
ATHN 150220P00110000 P 02/20/15 110.0 0.75 0.95
ATHN 150220P00115000 P 02/20/15 115.0 1.15 1.40
ATHN 150220P00120000 P 02/20/15 120.0 1.75 2.00
ATHN 150220P00125000 P 02/20/15 125.0 2.60 2.90
ATHN 150220P00130000 P 02/20/15 130.0 3.80 4.20
ATHN 150220P00135000 P 02/20/15 135.0 5.40 5.80
ATHN 150220P00140000 P 02/20/15 140.0 7.40 7.90
ATHN 150220P00145000 P 02/20/15 145.0 10.00 10.40
ATHN 150220P00150000 P 02/20/15 150.0 12.90 13.40
ATHN 150220P00155000 P 02/20/15 155.0 16.30 16.80
ATHN 150220P00160000 P 02/20/15 160.0 20.10 20.60
ATHN 150220P00165000 P 02/20/15 165.0 24.20 24.70
ATHN 150220P00170000 P 02/20/15 170.0 28.50 29.10
ATHN 150220P00175000 P 02/20/15 175.0 32.80 35.10
ATHN 150220P00180000 P 02/20/15 180.0 37.20 40.00
ATHN 150320C00060000 C 03/20/15 60.0 80.40 84.50
ATHN 150320C00065000 C 03/20/15 65.0 75.40 79.50
ATHN 150320C00070000 C 03/20/15 70.0 70.50 74.00
ATHN 150320C00075000 C 03/20/15 75.0 65.50 68.40
ATHN 150320C00080000 C 03/20/15 80.0 60.80 63.60
ATHN 150320C00085000 C 03/20/15 85.0 55.90 58.40
ATHN 150320C00090000 C 03/20/15 90.0 50.80 54.00
ATHN 150320C00095000 C 03/20/15 95.0 45.90 48.80
ATHN 150320C00100000 C 03/20/15 100.0 41.20 44.20
ATHN 150320C00105000 C 03/20/15 105.0 36.70 39.30
ATHN 150320C00110000 C 03/20/15 110.0 31.90 34.70
ATHN 150320C00115000 C 03/20/15 115.0 29.10 29.90
ATHN 150320C00120000 C 03/20/15 120.0 24.90 25.60
ATHN 150320C00125000 C 03/20/15 125.0 20.90 21.80
ATHN 150320C00130000 C 03/20/15 130.0 17.30 18.10
ATHN 150320C00135000 C 03/20/15 135.0 14.10 14.80
ATHN 150320C00140000 C 03/20/15 140.0 11.30 11.90
ATHN 150320C00145000 C 03/20/15 145.0 8.90 9.40
ATHN 150320C00150000 C 03/20/15 150.0 7.10 7.30
ATHN 150320C00155000 C 03/20/15 155.0 5.10 5.60
ATHN 150320C00160000 C 03/20/15 160.0 3.80 4.20
ATHN 150320C00165000 C 03/20/15 165.0 2.85 3.20
ATHN 150320C00170000 C 03/20/15 170.0 2.05 2.35
ATHN 150320C00175000 C 03/20/15 175.0 1.45 1.75
ATHN 150320C00180000 C 03/20/15 180.0 1.00 1.25
ATHN 150320C00185000 C 03/20/15 185.0 0.70 0.95
ATHN 150320C00190000 C 03/20/15 190.0 0.45 0.70
ATHN 150320C00195000 C 03/20/15 195.0 0.30 0.50
ATHN 150320C00200000 C 03/20/15 200.0 0.20 0.35
ATHN 150320C00210000 C 03/20/15 210.0 0.05 0.25
ATHN 150320P00060000 P 03/20/15 60.0 0.00 0.50
ATHN 150320P00065000 P 03/20/15 65.0 0.00 0.50
ATHN 150320P00070000 P 03/20/15 70.0 0.00 0.50
ATHN 150320P00075000 P 03/20/15 75.0 0.00 0.50
ATHN 150320P00080000 P 03/20/15 80.0 0.05 0.25
ATHN 150320P00085000 P 03/20/15 85.0 0.10 0.35
ATHN 150320P00090000 P 03/20/15 90.0 0.25 0.45
ATHN 150320P00095000 P 03/20/15 95.0 0.40 0.60
ATHN 150320P00100000 P 03/20/15 100.0 0.60 0.80
ATHN 150320P00105000 P 03/20/15 105.0 0.85 1.05
ATHN 150320P00110000 P 03/20/15 110.0 1.30 1.50
ATHN 150320P00115000 P 03/20/15 115.0 1.85 2.10
ATHN 150320P00120000 P 03/20/15 120.0 2.60 2.90
ATHN 150320P00125000 P 03/20/15 125.0 3.60 4.00
ATHN 150320P00130000 P 03/20/15 130.0 5.00 5.40
ATHN 150320P00135000 P 03/20/15 135.0 6.80 7.20
ATHN 150320P00140000 P 03/20/15 140.0 9.00 9.30
ATHN 150320P00145000 P 03/20/15 145.0 11.50 11.90
ATHN 150320P00150000 P 03/20/15 150.0 14.40 14.80
ATHN 150320P00155000 P 03/20/15 155.0 17.70 18.10
ATHN 150320P00160000 P 03/20/15 160.0 21.40 21.80
ATHN 150320P00165000 P 03/20/15 165.0 25.30 25.80
ATHN 150320P00170000 P 03/20/15 170.0 29.40 30.00
ATHN 150320P00175000 P 03/20/15 175.0 33.80 34.40
ATHN 150320P00180000 P 03/20/15 180.0 38.00 38.90
ATHN 150320P00185000 P 03/20/15 185.0 42.20 45.30
ATHN 150320P00190000 P 03/20/15 190.0 47.10 50.10
ATHN 150320P00195000 P 03/20/15 195.0 52.10 54.90
ATHN 150320P00200000 P 03/20/15 200.0 56.70 59.60
ATHN 150320P00210000 P 03/20/15 210.0 66.90 69.60
ATHN 150619C00060000 C 06/19/15 60.0 80.50 84.70
ATHN 150619C00065000 C 06/19/15 65.0 75.70 79.70
ATHN 150619C00070000 C 06/19/15 70.0 70.80 74.80
ATHN 150619C00075000 C 06/19/15 75.0 65.70 70.00
ATHN 150619C00080000 C 06/19/15 80.0 60.90 65.10
ATHN 150619C00085000 C 06/19/15 85.0 56.20 60.30
ATHN 150619C00090000 C 06/19/15 90.0 51.60 54.30
ATHN 150619C00095000 C 06/19/15 95.0 47.00 50.20
ATHN 150619C00100000 C 06/19/15 100.0 42.50 45.70
ATHN 150619C00105000 C 06/19/15 105.0 39.70 40.70
ATHN 150619C00110000 C 06/19/15 110.0 35.50 36.50
ATHN 150619C00115000 C 06/19/15 115.0 31.60 32.50
ATHN 150619C00120000 C 06/19/15 120.0 27.90 28.80
ATHN 150619C00125000 C 06/19/15 125.0 24.40 25.30
ATHN 150619C00130000 C 06/19/15 130.0 21.20 22.10
ATHN 150619C00135000 C 06/19/15 135.0 18.30 19.20
ATHN 150619C00140000 C 06/19/15 140.0 15.70 16.30
ATHN 150619C00145000 C 06/19/15 145.0 13.40 13.90
ATHN 150619C00150000 C 06/19/15 150.0 11.20 11.80
ATHN 150619C00155000 C 06/19/15 155.0 9.40 10.10
ATHN 150619C00160000 C 06/19/15 160.0 7.80 8.50
ATHN 150619C00165000 C 06/19/15 165.0 6.40 7.10
ATHN 150619C00170000 C 06/19/15 170.0 5.30 5.80
ATHN 150619C00175000 C 06/19/15 175.0 4.20 4.80
ATHN 150619C00180000 C 06/19/15 180.0 3.40 3.90
ATHN 150619C00185000 C 06/19/15 185.0 2.75 3.20
ATHN 150619C00190000 C 06/19/15 190.0 2.20 2.55
ATHN 150619C00195000 C 06/19/15 195.0 1.75 2.10
ATHN 150619C00200000 C 06/19/15 200.0 1.35 1.80
ATHN 150619P00060000 P 06/19/15 60.0 0.00 0.50
ATHN 150619P00065000 P 06/19/15 65.0 0.10 0.35
ATHN 150619P00070000 P 06/19/15 70.0 0.20 0.45
ATHN 150619P00075000 P 06/19/15 75.0 0.30 0.60
ATHN 150619P00080000 P 06/19/15 80.0 0.55 0.80
ATHN 150619P00085000 P 06/19/15 85.0 0.75 1.05
ATHN 150619P00090000 P 06/19/15 90.0 1.10 1.35
ATHN 150619P00095000 P 06/19/15 95.0 1.50 1.75
ATHN 150619P00100000 P 06/19/15 100.0 1.95 2.30
ATHN 150619P00105000 P 06/19/15 105.0 2.60 2.95
ATHN 150619P00110000 P 06/19/15 110.0 3.50 3.90
ATHN 150619P00115000 P 06/19/15 115.0 4.50 4.90
ATHN 150619P00120000 P 06/19/15 120.0 5.80 6.20
ATHN 150619P00125000 P 06/19/15 125.0 7.30 7.70
ATHN 150619P00130000 P 06/19/15 130.0 9.00 9.50
ATHN 150619P00135000 P 06/19/15 135.0 11.10 11.60
ATHN 150619P00140000 P 06/19/15 140.0 13.50 13.90
ATHN 150619P00145000 P 06/19/15 145.0 16.10 16.60
ATHN 150619P00150000 P 06/19/15 150.0 18.90 19.40
ATHN 150619P00155000 P 06/19/15 155.0 22.00 22.50
ATHN 150619P00160000 P 06/19/15 160.0 25.40 25.90
ATHN 150619P00165000 P 06/19/15 165.0 29.00 29.50
ATHN 150619P00170000 P 06/19/15 170.0 32.80 33.40
ATHN 150619P00175000 P 06/19/15 175.0 36.80 37.40
ATHN 150619P00180000 P 06/19/15 180.0 40.90 41.50
ATHN 150619P00185000 P 06/19/15 185.0 45.20 45.80
ATHN 150619P00190000 P 06/19/15 190.0 49.60 50.30
ATHN 150619P00195000 P 06/19/15 195.0 54.10 54.80
ATHN 150619P00200000 P 06/19/15 200.0 58.70 59.40
ATHN 160115C00050000 C 01/15/16 50.0 90.20 95.00
ATHN 160115C00055000 C 01/15/16 55.0 85.50 90.30
ATHN 160115C00060000 C 01/15/16 60.0 80.80 85.30
ATHN 160115C00065000 C 01/15/16 65.0 76.00 80.50
ATHN 160115C00070000 C 01/15/16 70.0 71.30 75.80
ATHN 160115C00075000 C 01/15/16 75.0 67.10 70.70
ATHN 160115C00080000 C 01/15/16 80.0 62.60 66.40
ATHN 160115C00085000 C 01/15/16 85.0 58.10 61.50
ATHN 160115C00090000 C 01/15/16 90.0 55.60 56.60
ATHN 160115C00095000 C 01/15/16 95.0 51.60 52.50
ATHN 160115C00100000 C 01/15/16 100.0 47.70 48.60
ATHN 160115C00105000 C 01/15/16 105.0 44.00 44.90
ATHN 160115C00110000 C 01/15/16 110.0 40.40 41.40
ATHN 160115C00115000 C 01/15/16 115.0 37.10 38.00
ATHN 160115C00120000 C 01/15/16 120.0 33.90 34.90
ATHN 160115C00125000 C 01/15/16 125.0 31.00 31.90
ATHN 160115C00130000 C 01/15/16 130.0 28.20 29.10
ATHN 160115C00135000 C 01/15/16 135.0 25.60 26.60
ATHN 160115C00140000 C 01/15/16 140.0 23.20 24.00
ATHN 160115C00145000 C 01/15/16 145.0 21.00 21.70
ATHN 160115C00150000 C 01/15/16 150.0 18.90 19.90
ATHN 160115C00155000 C 01/15/16 155.0 17.00 17.70
ATHN 160115C00160000 C 01/15/16 160.0 15.20 16.00
ATHN 160115C00165000 C 01/15/16 165.0 13.60 14.40
ATHN 160115C00170000 C 01/15/16 170.0 12.20 13.00
ATHN 160115C00175000 C 01/15/16 175.0 11.00 11.60
ATHN 160115C00180000 C 01/15/16 180.0 9.80 10.50
ATHN 160115C00185000 C 01/15/16 185.0 8.70 9.40
ATHN 160115C00190000 C 01/15/16 190.0 7.70 8.40
ATHN 160115C00195000 C 01/15/16 195.0 6.90 7.50
ATHN 160115C00200000 C 01/15/16 200.0 6.10 6.80
ATHN 160115C00210000 C 01/15/16 210.0 4.80 5.40
ATHN 160115C00220000 C 01/15/16 220.0 3.70 4.30
ATHN 160115C00230000 C 01/15/16 230.0 2.85 3.40
ATHN 160115C00240000 C 01/15/16 240.0 2.20 2.65
ATHN 160115C00250000 C 01/15/16 250.0 1.70 2.10
ATHN 160115C00260000 C 01/15/16 260.0 1.30 1.80
ATHN 160115C00270000 C 01/15/16 270.0 1.00 1.50
ATHN 160115C00280000 C 01/15/16 280.0 0.75 1.25
ATHN 160115C00290000 C 01/15/16 290.0 0.55 1.05
ATHN 160115C00300000 C 01/15/16 300.0 0.40 0.85
ATHN 160115P00050000 P 01/15/16 50.0 0.50 0.70
ATHN 160115P00055000 P 01/15/16 55.0 0.55 0.90
ATHN 160115P00060000 P 01/15/16 60.0 0.80 1.15
ATHN 160115P00065000 P 01/15/16 65.0 1.05 1.45
ATHN 160115P00070000 P 01/15/16 70.0 1.40 1.85
ATHN 160115P00075000 P 01/15/16 75.0 1.85 2.30
ATHN 160115P00080000 P 01/15/16 80.0 2.25 2.90
ATHN 160115P00085000 P 01/15/16 85.0 2.90 3.60
ATHN 160115P00090000 P 01/15/16 90.0 3.80 4.40
ATHN 160115P00095000 P 01/15/16 95.0 4.70 5.30
ATHN 160115P00100000 P 01/15/16 100.0 5.60 6.40
ATHN 160115P00105000 P 01/15/16 105.0 7.00 7.70
ATHN 160115P00110000 P 01/15/16 110.0 8.30 9.10
ATHN 160115P00115000 P 01/15/16 115.0 10.10 10.80
ATHN 160115P00120000 P 01/15/16 120.0 11.90 12.60
ATHN 160115P00125000 P 01/15/16 125.0 13.90 14.60
ATHN 160115P00130000 P 01/15/16 130.0 16.00 16.70
ATHN 160115P00135000 P 01/15/16 135.0 18.40 19.10
ATHN 160115P00140000 P 01/15/16 140.0 21.00 21.70
ATHN 160115P00145000 P 01/15/16 145.0 23.70 24.50
ATHN 160115P00150000 P 01/15/16 150.0 26.60 27.40
ATHN 160115P00155000 P 01/15/16 155.0 29.60 30.50
ATHN 160115P00160000 P 01/15/16 160.0 32.80 33.80
ATHN 160115P00165000 P 01/15/16 165.0 36.20 37.10
ATHN 160115P00170000 P 01/15/16 170.0 39.70 40.70
ATHN 160115P00175000 P 01/15/16 175.0 43.40 44.30
ATHN 160115P00180000 P 01/15/16 180.0 47.20 48.10
ATHN 160115P00185000 P 01/15/16 185.0 51.10 52.00
ATHN 160115P00190000 P 01/15/16 190.0 55.10 56.10
ATHN 160115P00195000 P 01/15/16 195.0 59.20 60.20
ATHN 160115P00200000 P 01/15/16 200.0 63.40 64.40
ATHN 160115P00210000 P 01/15/16 210.0 72.00 73.00
ATHN 160115P00220000 P 01/15/16 220.0 80.90 81.90
ATHN 160115P00230000 P 01/15/16 230.0 90.10 91.10
ATHN 160115P00240000 P 01/15/16 240.0 99.40 100.40
ATHN 160115P00250000 P 01/15/16 250.0 107.50 111.30
ATHN 160115P00260000 P 01/15/16 260.0 117.50 121.10
ATHN 160115P00270000 P 01/15/16 270.0 127.20 130.60
ATHN 160115P00280000 P 01/15/16 280.0 136.10 140.60
ATHN 160115P00290000 P 01/15/16 290.0 145.80 150.50
ATHN 160115P00300000 P 01/15/16 300.0 155.50 160.40
ATHN 170120C00060000 C 01/20/17 60.0 82.40 86.30
ATHN 170120C00065000 C 01/20/17 65.0 78.10 82.10
ATHN 170120C00070000 C 01/20/17 70.0 74.00 78.00
ATHN 170120C00075000 C 01/20/17 75.0 71.50 73.10
ATHN 170120C00080000 C 01/20/17 80.0 67.70 69.30
ATHN 170120C00085000 C 01/20/17 85.0 64.10 65.60
ATHN 170120C00090000 C 01/20/17 90.0 60.50 62.20
ATHN 170120C00095000 C 01/20/17 95.0 57.10 58.50
ATHN 170120C00100000 C 01/20/17 100.0 53.80 55.10
ATHN 170120C00105000 C 01/20/17 105.0 50.60 52.10
ATHN 170120C00110000 C 01/20/17 110.0 47.60 49.00
ATHN 170120C00115000 C 01/20/17 115.0 44.70 46.20
ATHN 170120C00120000 C 01/20/17 120.0 42.00 43.30
ATHN 170120C00125000 C 01/20/17 125.0 39.30 40.80
ATHN 170120C00130000 C 01/20/17 130.0 36.90 38.50
ATHN 170120C00135000 C 01/20/17 135.0 34.60 36.10
ATHN 170120C00140000 C 01/20/17 140.0 32.50 33.90
ATHN 170120C00145000 C 01/20/17 145.0 30.40 31.80
ATHN 170120C00150000 C 01/20/17 150.0 28.40 29.80
ATHN 170120C00155000 C 01/20/17 155.0 26.40 27.90
ATHN 170120C00160000 C 01/20/17 160.0 24.70 26.30
ATHN 170120C00165000 C 01/20/17 165.0 23.10 24.50
ATHN 170120C00170000 C 01/20/17 170.0 21.50 23.10
ATHN 170120C00175000 C 01/20/17 175.0 20.10 21.60
ATHN 170120C00180000 C 01/20/17 180.0 18.70 20.10
ATHN 170120C00185000 C 01/20/17 185.0 17.30 18.80
ATHN 170120C00190000 C 01/20/17 190.0 16.20 17.70
ATHN 170120C00195000 C 01/20/17 195.0 15.00 16.60
ATHN 170120C00200000 C 01/20/17 200.0 14.00 15.50
ATHN 170120P00060000 P 01/20/17 60.0 2.45 3.30
ATHN 170120P00065000 P 01/20/17 65.0 3.30 4.00
ATHN 170120P00070000 P 01/20/17 70.0 4.00 4.90
ATHN 170120P00075000 P 01/20/17 75.0 5.00 5.80
ATHN 170120P00080000 P 01/20/17 80.0 5.60 6.90
ATHN 170120P00085000 P 01/20/17 85.0 6.90 8.20
ATHN 170120P00090000 P 01/20/17 90.0 8.20 9.60
ATHN 170120P00095000 P 01/20/17 95.0 9.70 11.10
ATHN 170120P00100000 P 01/20/17 100.0 11.50 12.70
ATHN 170120P00105000 P 01/20/17 105.0 13.30 14.50
ATHN 170120P00110000 P 01/20/17 110.0 15.20 16.50
ATHN 170120P00115000 P 01/20/17 115.0 17.10 18.60
ATHN 170120P00120000 P 01/20/17 120.0 19.30 20.80
ATHN 170120P00125000 P 01/20/17 125.0 21.60 23.20
ATHN 170120P00130000 P 01/20/17 130.0 24.10 25.70
ATHN 170120P00135000 P 01/20/17 135.0 26.70 28.30
ATHN 170120P00140000 P 01/20/17 140.0 29.50 31.00
ATHN 170120P00145000 P 01/20/17 145.0 32.40 33.80
ATHN 170120P00150000 P 01/20/17 150.0 35.00 36.80
ATHN 170120P00155000 P 01/20/17 155.0 38.10 39.90
ATHN 170120P00160000 P 01/20/17 160.0 41.20 43.00
ATHN 170120P00165000 P 01/20/17 165.0 44.60 46.40
ATHN 170120P00170000 P 01/20/17 170.0 48.20 49.80
ATHN 170120P00175000 P 01/20/17 175.0 51.50 53.10
ATHN 170120P00180000 P 01/20/17 180.0 55.10 56.80
ATHN 170120P00185000 P 01/20/17 185.0 58.90 60.50
ATHN 170120P00190000 P 01/20/17 190.0 62.50 64.10
ATHN 170120P00195000 P 01/20/17 195.0 66.30 68.00
ATHN 170120P00200000 P 01/20/17 200.0 70.40 71.90

OPRA data is delayed 15 minutes.