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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 150227C00100000 C 02/27/15 100.0 29.00 32.50
ATHN 150227C00105000 C 02/27/15 105.0 24.20 28.20
ATHN 150227C00110000 C 02/27/15 110.0 19.20 23.20
ATHN 150227C00111000 C 02/27/15 111.0 18.30 22.00
ATHN 150227C00112000 C 02/27/15 112.0 17.00 20.20
ATHN 150227C00113000 C 02/27/15 113.0 16.00 18.90
ATHN 150227C00114000 C 02/27/15 114.0 15.00 17.70
ATHN 150227C00115000 C 02/27/15 115.0 14.00 17.30
ATHN 150227C00116000 C 02/27/15 116.0 13.10 15.80
ATHN 150227C00117000 C 02/27/15 117.0 12.00 14.80
ATHN 150227C00118000 C 02/27/15 118.0 11.00 13.70
ATHN 150227C00119000 C 02/27/15 119.0 10.10 12.80
ATHN 150227C00120000 C 02/27/15 120.0 9.10 11.80
ATHN 150227C00121000 C 02/27/15 121.0 8.00 10.70
ATHN 150227C00122000 C 02/27/15 122.0 7.10 9.80
ATHN 150227C00123000 C 02/27/15 123.0 6.00 8.80
ATHN 150227C00124000 C 02/27/15 124.0 5.00 7.70
ATHN 150227C00125000 C 02/27/15 125.0 4.00 6.80
ATHN 150227C00126000 C 02/27/15 126.0 3.20 5.80
ATHN 150227C00127000 C 02/27/15 127.0 3.10 4.80
ATHN 150227C00128000 C 02/27/15 128.0 2.95 3.80
ATHN 150227C00129000 C 02/27/15 129.0 2.20 2.85
ATHN 150227C00130000 C 02/27/15 130.0 1.65 2.05
ATHN 150227C00131000 C 02/27/15 131.0 1.00 1.35
ATHN 150227C00132000 C 02/27/15 132.0 0.50 0.80
ATHN 150227C00133000 C 02/27/15 133.0 0.25 0.45
ATHN 150227C00134000 C 02/27/15 134.0 0.10 0.25
ATHN 150227C00135000 C 02/27/15 135.0 0.00 0.20
ATHN 150227C00136000 C 02/27/15 136.0 0.00 0.25
ATHN 150227C00137000 C 02/27/15 137.0 0.00 0.25
ATHN 150227C00138000 C 02/27/15 138.0 0.00 0.25
ATHN 150227C00139000 C 02/27/15 139.0 0.00 0.25
ATHN 150227C00140000 C 02/27/15 140.0 0.00 0.30
ATHN 150227C00141000 C 02/27/15 141.0 0.00 0.30
ATHN 150227C00142000 C 02/27/15 142.0 0.00 0.30
ATHN 150227C00143000 C 02/27/15 143.0 0.00 0.30
ATHN 150227C00144000 C 02/27/15 144.0 0.00 0.30
ATHN 150227C00145000 C 02/27/15 145.0 0.00 0.30
ATHN 150227C00146000 C 02/27/15 146.0 0.00 0.35
ATHN 150227C00147000 C 02/27/15 147.0 0.00 0.35
ATHN 150227C00148000 C 02/27/15 148.0 0.00 0.35
ATHN 150227C00149000 C 02/27/15 149.0 0.00 0.35
ATHN 150227C00150000 C 02/27/15 150.0 0.00 0.35
ATHN 150227C00152500 C 02/27/15 152.5 0.00 0.30
ATHN 150227C00155000 C 02/27/15 155.0 0.00 0.30
ATHN 150227C00157500 C 02/27/15 157.5 0.00 0.30
ATHN 150227C00160000 C 02/27/15 160.0 0.00 0.30
ATHN 150227C00162500 C 02/27/15 162.5 0.00 0.30
ATHN 150227C00165000 C 02/27/15 165.0 0.00 0.30
ATHN 150227C00167500 C 02/27/15 167.5 0.00 0.30
ATHN 150227C00170000 C 02/27/15 170.0 0.00 0.30
ATHN 150227C00175000 C 02/27/15 175.0 0.00 0.30
ATHN 150227C00180000 C 02/27/15 180.0 0.00 0.30
ATHN 150227C00185000 C 02/27/15 185.0 0.00 0.35
ATHN 150227P00100000 P 02/27/15 100.0 0.00 0.30
ATHN 150227P00105000 P 02/27/15 105.0 0.00 0.30
ATHN 150227P00110000 P 02/27/15 110.0 0.00 0.05
ATHN 150227P00111000 P 02/27/15 111.0 0.00 0.30
ATHN 150227P00112000 P 02/27/15 112.0 0.00 0.30
ATHN 150227P00113000 P 02/27/15 113.0 0.00 0.30
ATHN 150227P00114000 P 02/27/15 114.0 0.00 0.30
ATHN 150227P00115000 P 02/27/15 115.0 0.00 0.30
ATHN 150227P00116000 P 02/27/15 116.0 0.00 0.30
ATHN 150227P00117000 P 02/27/15 117.0 0.00 0.30
ATHN 150227P00118000 P 02/27/15 118.0 0.00 0.30
ATHN 150227P00119000 P 02/27/15 119.0 0.00 0.30
ATHN 150227P00120000 P 02/27/15 120.0 0.00 0.30
ATHN 150227P00121000 P 02/27/15 121.0 0.00 0.30
ATHN 150227P00122000 P 02/27/15 122.0 0.00 0.25
ATHN 150227P00123000 P 02/27/15 123.0 0.00 0.25
ATHN 150227P00124000 P 02/27/15 124.0 0.00 0.25
ATHN 150227P00125000 P 02/27/15 125.0 0.00 0.25
ATHN 150227P00126000 P 02/27/15 126.0 0.00 0.25
ATHN 150227P00127000 P 02/27/15 127.0 0.00 0.25
ATHN 150227P00128000 P 02/27/15 128.0 0.05 0.25
ATHN 150227P00129000 P 02/27/15 129.0 0.15 0.35
ATHN 150227P00130000 P 02/27/15 130.0 0.35 0.55
ATHN 150227P00131000 P 02/27/15 131.0 0.65 0.90
ATHN 150227P00132000 P 02/27/15 132.0 1.10 1.45
ATHN 150227P00133000 P 02/27/15 133.0 1.75 2.30
ATHN 150227P00134000 P 02/27/15 134.0 2.50 3.20
ATHN 150227P00135000 P 02/27/15 135.0 3.30 4.30
ATHN 150227P00136000 P 02/27/15 136.0 4.30 5.40
ATHN 150227P00137000 P 02/27/15 137.0 5.20 7.90
ATHN 150227P00138000 P 02/27/15 138.0 6.10 8.90
ATHN 150227P00139000 P 02/27/15 139.0 7.10 9.90
ATHN 150227P00140000 P 02/27/15 140.0 8.10 10.90
ATHN 150227P00141000 P 02/27/15 141.0 9.10 11.90
ATHN 150227P00142000 P 02/27/15 142.0 10.10 11.40
ATHN 150227P00143000 P 02/27/15 143.0 11.30 12.40
ATHN 150227P00144000 P 02/27/15 144.0 12.10 13.40
ATHN 150227P00145000 P 02/27/15 145.0 13.30 14.40
ATHN 150227P00146000 P 02/27/15 146.0 13.90 15.40
ATHN 150227P00147000 P 02/27/15 147.0 13.80 16.40
ATHN 150227P00148000 P 02/27/15 148.0 16.10 19.00
ATHN 150227P00149000 P 02/27/15 149.0 16.80 20.00
ATHN 150227P00150000 P 02/27/15 150.0 18.10 19.40
ATHN 150227P00152500 P 02/27/15 152.5 20.30 23.40
ATHN 150227P00155000 P 02/27/15 155.0 22.70 25.90
ATHN 150227P00157500 P 02/27/15 157.5 24.80 28.60
ATHN 150227P00160000 P 02/27/15 160.0 27.30 30.90
ATHN 150227P00162500 P 02/27/15 162.5 29.90 33.30
ATHN 150227P00165000 P 02/27/15 165.0 32.70 35.80
ATHN 150227P00167500 P 02/27/15 167.5 35.30 38.60
ATHN 150227P00170000 P 02/27/15 170.0 37.30 41.00
ATHN 150227P00175000 P 02/27/15 175.0 42.30 46.00
ATHN 150227P00180000 P 02/27/15 180.0 47.00 50.90
ATHN 150227P00185000 P 02/27/15 185.0 52.10 56.10
ATHN 150306C00100000 C 03/06/15 100.0 29.00 32.40
ATHN 150306C00105000 C 03/06/15 105.0 24.00 28.10
ATHN 150306C00110000 C 03/06/15 110.0 19.00 22.20
ATHN 150306C00111000 C 03/06/15 111.0 18.00 21.20
ATHN 150306C00112000 C 03/06/15 112.0 17.10 20.10
ATHN 150306C00113000 C 03/06/15 113.0 16.10 18.90
ATHN 150306C00114000 C 03/06/15 114.0 15.00 17.80
ATHN 150306C00115000 C 03/06/15 115.0 14.00 16.80
ATHN 150306C00116000 C 03/06/15 116.0 13.20 15.80
ATHN 150306C00117000 C 03/06/15 117.0 12.20 14.80
ATHN 150306C00118000 C 03/06/15 118.0 11.10 13.80
ATHN 150306C00119000 C 03/06/15 119.0 10.20 12.80
ATHN 150306C00120000 C 03/06/15 120.0 9.20 11.80
ATHN 150306C00121000 C 03/06/15 121.0 8.10 10.90
ATHN 150306C00122000 C 03/06/15 122.0 7.80 9.90
ATHN 150306C00123000 C 03/06/15 123.0 7.70 9.00
ATHN 150306C00124000 C 03/06/15 124.0 7.30 8.10
ATHN 150306C00125000 C 03/06/15 125.0 6.50 7.20
ATHN 150306C00126000 C 03/06/15 126.0 5.60 6.30
ATHN 150306C00127000 C 03/06/15 127.0 4.90 5.50
ATHN 150306C00128000 C 03/06/15 128.0 4.30 4.80
ATHN 150306C00129000 C 03/06/15 129.0 3.60 4.00
ATHN 150306C00130000 C 03/06/15 130.0 3.00 3.40
ATHN 150306C00131000 C 03/06/15 131.0 2.45 2.90
ATHN 150306C00132000 C 03/06/15 132.0 2.00 2.25
ATHN 150306C00133000 C 03/06/15 133.0 1.55 1.85
ATHN 150306C00134000 C 03/06/15 134.0 1.20 1.45
ATHN 150306C00135000 C 03/06/15 135.0 0.90 1.15
ATHN 150306C00136000 C 03/06/15 136.0 0.65 0.90
ATHN 150306C00137000 C 03/06/15 137.0 0.50 0.65
ATHN 150306C00138000 C 03/06/15 138.0 0.30 0.50
ATHN 150306C00139000 C 03/06/15 139.0 0.20 0.40
ATHN 150306C00140000 C 03/06/15 140.0 0.10 0.30
ATHN 150306C00141000 C 03/06/15 141.0 0.05 0.25
ATHN 150306C00142000 C 03/06/15 142.0 0.00 0.25
ATHN 150306C00143000 C 03/06/15 143.0 0.00 0.25
ATHN 150306C00144000 C 03/06/15 144.0 0.00 0.25
ATHN 150306C00145000 C 03/06/15 145.0 0.00 0.25
ATHN 150306C00146000 C 03/06/15 146.0 0.00 0.25
ATHN 150306C00147000 C 03/06/15 147.0 0.00 0.25
ATHN 150306C00148000 C 03/06/15 148.0 0.00 0.25
ATHN 150306C00149000 C 03/06/15 149.0 0.00 0.35
ATHN 150306C00150000 C 03/06/15 150.0 0.00 0.30
ATHN 150306C00152500 C 03/06/15 152.5 0.00 0.35
ATHN 150306C00155000 C 03/06/15 155.0 0.00 0.35
ATHN 150306C00157500 C 03/06/15 157.5 0.00 0.35
ATHN 150306C00160000 C 03/06/15 160.0 0.00 0.30
ATHN 150306C00162500 C 03/06/15 162.5 0.00 0.35
ATHN 150306C00165000 C 03/06/15 165.0 0.00 0.35
ATHN 150306C00167500 C 03/06/15 167.5 0.00 0.35
ATHN 150306C00170000 C 03/06/15 170.0 0.00 0.30
ATHN 150306C00172500 C 03/06/15 172.5 0.00 0.35
ATHN 150306C00175000 C 03/06/15 175.0 0.00 0.50
ATHN 150306C00180000 C 03/06/15 180.0 0.00 0.50
ATHN 150306C00185000 C 03/06/15 185.0 0.00 0.50
ATHN 150306P00100000 P 03/06/15 100.0 0.00 0.10
ATHN 150306P00105000 P 03/06/15 105.0 0.00 0.50
ATHN 150306P00110000 P 03/06/15 110.0 0.00 0.30
ATHN 150306P00111000 P 03/06/15 111.0 0.00 0.30
ATHN 150306P00112000 P 03/06/15 112.0 0.00 0.25
ATHN 150306P00113000 P 03/06/15 113.0 0.00 0.25
ATHN 150306P00114000 P 03/06/15 114.0 0.00 0.25
ATHN 150306P00115000 P 03/06/15 115.0 0.00 0.25
ATHN 150306P00116000 P 03/06/15 116.0 0.00 0.25
ATHN 150306P00117000 P 03/06/15 117.0 0.00 0.25
ATHN 150306P00118000 P 03/06/15 118.0 0.00 0.25
ATHN 150306P00119000 P 03/06/15 119.0 0.05 0.20
ATHN 150306P00120000 P 03/06/15 120.0 0.05 0.20
ATHN 150306P00121000 P 03/06/15 121.0 0.10 0.25
ATHN 150306P00122000 P 03/06/15 122.0 0.15 0.30
ATHN 150306P00123000 P 03/06/15 123.0 0.25 0.35
ATHN 150306P00124000 P 03/06/15 124.0 0.30 0.50
ATHN 150306P00125000 P 03/06/15 125.0 0.45 0.60
ATHN 150306P00126000 P 03/06/15 126.0 0.60 0.75
ATHN 150306P00127000 P 03/06/15 127.0 0.75 1.00
ATHN 150306P00128000 P 03/06/15 128.0 0.95 1.25
ATHN 150306P00129000 P 03/06/15 129.0 1.35 1.60
ATHN 150306P00130000 P 03/06/15 130.0 1.70 2.00
ATHN 150306P00131000 P 03/06/15 131.0 2.05 2.45
ATHN 150306P00132000 P 03/06/15 132.0 2.55 2.95
ATHN 150306P00133000 P 03/06/15 133.0 3.10 3.60
ATHN 150306P00134000 P 03/06/15 134.0 3.80 4.20
ATHN 150306P00135000 P 03/06/15 135.0 4.40 5.00
ATHN 150306P00136000 P 03/06/15 136.0 5.20 5.70
ATHN 150306P00137000 P 03/06/15 137.0 6.00 6.60
ATHN 150306P00138000 P 03/06/15 138.0 6.80 7.40
ATHN 150306P00139000 P 03/06/15 139.0 7.60 8.30
ATHN 150306P00140000 P 03/06/15 140.0 8.50 11.10
ATHN 150306P00141000 P 03/06/15 141.0 9.40 12.10
ATHN 150306P00142000 P 03/06/15 142.0 10.20 13.10
ATHN 150306P00143000 P 03/06/15 143.0 11.30 14.00
ATHN 150306P00144000 P 03/06/15 144.0 11.90 15.00
ATHN 150306P00145000 P 03/06/15 145.0 13.30 16.00
ATHN 150306P00146000 P 03/06/15 146.0 14.00 17.10
ATHN 150306P00147000 P 03/06/15 147.0 14.90 18.00
ATHN 150306P00148000 P 03/06/15 148.0 16.00 19.20
ATHN 150306P00149000 P 03/06/15 149.0 16.80 20.00
ATHN 150306P00150000 P 03/06/15 150.0 18.00 20.90
ATHN 150306P00152500 P 03/06/15 152.5 20.00 23.70
ATHN 150306P00155000 P 03/06/15 155.0 21.80 26.20
ATHN 150306P00157500 P 03/06/15 157.5 24.80 28.50
ATHN 150306P00160000 P 03/06/15 160.0 27.50 31.00
ATHN 150306P00162500 P 03/06/15 162.5 29.30 33.50
ATHN 150306P00165000 P 03/06/15 165.0 32.80 36.00
ATHN 150306P00167500 P 03/06/15 167.5 35.20 38.50
ATHN 150306P00170000 P 03/06/15 170.0 37.60 41.00
ATHN 150306P00172500 P 03/06/15 172.5 39.50 43.50
ATHN 150306P00175000 P 03/06/15 175.0 41.80 46.00
ATHN 150306P00180000 P 03/06/15 180.0 47.50 51.00
ATHN 150306P00185000 P 03/06/15 185.0 52.30 56.00
ATHN 150313C00100000 C 03/13/15 100.0 29.00 32.00
ATHN 150313C00105000 C 03/13/15 105.0 24.10 27.30
ATHN 150313C00110000 C 03/13/15 110.0 19.00 22.20
ATHN 150313C00115000 C 03/13/15 115.0 14.20 17.80
ATHN 150313C00120000 C 03/13/15 120.0 10.60 12.20
ATHN 150313C00124000 C 03/13/15 124.0 7.90 8.50
ATHN 150313C00125000 C 03/13/15 125.0 7.10 7.80
ATHN 150313C00126000 C 03/13/15 126.0 6.40 6.90
ATHN 150313C00127000 C 03/13/15 127.0 5.70 6.20
ATHN 150313C00128000 C 03/13/15 128.0 5.00 5.50
ATHN 150313C00129000 C 03/13/15 129.0 4.30 4.80
ATHN 150313C00130000 C 03/13/15 130.0 3.70 4.20
ATHN 150313C00131000 C 03/13/15 131.0 3.20 3.70
ATHN 150313C00132000 C 03/13/15 132.0 2.75 3.20
ATHN 150313C00133000 C 03/13/15 133.0 2.30 2.65
ATHN 150313C00134000 C 03/13/15 134.0 1.90 2.35
ATHN 150313C00135000 C 03/13/15 135.0 1.55 1.95
ATHN 150313C00136000 C 03/13/15 136.0 1.30 1.55
ATHN 150313C00137000 C 03/13/15 137.0 1.05 1.30
ATHN 150313C00138000 C 03/13/15 138.0 0.85 1.05
ATHN 150313C00139000 C 03/13/15 139.0 0.65 0.85
ATHN 150313C00140000 C 03/13/15 140.0 0.50 0.70
ATHN 150313C00141000 C 03/13/15 141.0 0.35 0.55
ATHN 150313C00142000 C 03/13/15 142.0 0.25 0.45
ATHN 150313C00143000 C 03/13/15 143.0 0.20 0.35
ATHN 150313C00144000 C 03/13/15 144.0 0.10 0.25
ATHN 150313C00145000 C 03/13/15 145.0 0.10 0.25
ATHN 150313C00146000 C 03/13/15 146.0 0.05 0.25
ATHN 150313C00147000 C 03/13/15 147.0 0.00 0.25
ATHN 150313C00148000 C 03/13/15 148.0 0.00 0.25
ATHN 150313C00149000 C 03/13/15 149.0 0.00 0.25
ATHN 150313C00150000 C 03/13/15 150.0 0.00 0.25
ATHN 150313C00152500 C 03/13/15 152.5 0.00 0.25
ATHN 150313C00155000 C 03/13/15 155.0 0.00 0.50
ATHN 150313C00157500 C 03/13/15 157.5 0.00 0.50
ATHN 150313C00160000 C 03/13/15 160.0 0.00 0.50
ATHN 150313C00162500 C 03/13/15 162.5 0.00 0.50
ATHN 150313C00165000 C 03/13/15 165.0 0.00 0.50
ATHN 150313C00167500 C 03/13/15 167.5 0.00 0.50
ATHN 150313C00170000 C 03/13/15 170.0 0.00 0.50
ATHN 150313C00172500 C 03/13/15 172.5 0.00 0.50
ATHN 150313C00175000 C 03/13/15 175.0 0.00 0.50
ATHN 150313C00180000 C 03/13/15 180.0 0.00 0.50
ATHN 150313C00185000 C 03/13/15 185.0 0.00 0.50
ATHN 150313P00100000 P 03/13/15 100.0 0.00 0.50
ATHN 150313P00105000 P 03/13/15 105.0 0.00 0.50
ATHN 150313P00110000 P 03/13/15 110.0 0.00 0.25
ATHN 150313P00115000 P 03/13/15 115.0 0.10 0.25
ATHN 150313P00120000 P 03/13/15 120.0 0.35 0.50
ATHN 150313P00124000 P 03/13/15 124.0 0.80 1.00
ATHN 150313P00125000 P 03/13/15 125.0 1.00 1.20
ATHN 150313P00126000 P 03/13/15 126.0 1.15 1.45
ATHN 150313P00127000 P 03/13/15 127.0 1.50 1.75
ATHN 150313P00128000 P 03/13/15 128.0 1.75 2.05
ATHN 150313P00129000 P 03/13/15 129.0 2.00 2.40
ATHN 150313P00130000 P 03/13/15 130.0 2.50 2.85
ATHN 150313P00131000 P 03/13/15 131.0 2.95 3.30
ATHN 150313P00132000 P 03/13/15 132.0 3.40 3.90
ATHN 150313P00133000 P 03/13/15 133.0 4.00 4.40
ATHN 150313P00134000 P 03/13/15 134.0 4.50 5.00
ATHN 150313P00135000 P 03/13/15 135.0 5.20 5.70
ATHN 150313P00136000 P 03/13/15 136.0 5.90 6.40
ATHN 150313P00137000 P 03/13/15 137.0 6.60 7.20
ATHN 150313P00138000 P 03/13/15 138.0 7.40 8.00
ATHN 150313P00139000 P 03/13/15 139.0 8.20 8.80
ATHN 150313P00140000 P 03/13/15 140.0 9.00 9.60
ATHN 150313P00141000 P 03/13/15 141.0 9.80 10.50
ATHN 150313P00142000 P 03/13/15 142.0 10.70 11.40
ATHN 150313P00143000 P 03/13/15 143.0 11.60 14.20
ATHN 150313P00144000 P 03/13/15 144.0 12.50 15.10
ATHN 150313P00145000 P 03/13/15 145.0 13.40 15.20
ATHN 150313P00146000 P 03/13/15 146.0 14.40 17.10
ATHN 150313P00147000 P 03/13/15 147.0 15.40 18.10
ATHN 150313P00148000 P 03/13/15 148.0 16.10 19.10
ATHN 150313P00149000 P 03/13/15 149.0 17.20 20.20
ATHN 150313P00150000 P 03/13/15 150.0 18.30 21.00
ATHN 150313P00152500 P 03/13/15 152.5 20.60 23.50
ATHN 150313P00155000 P 03/13/15 155.0 21.90 26.00
ATHN 150313P00157500 P 03/13/15 157.5 25.10 28.40
ATHN 150313P00160000 P 03/13/15 160.0 27.10 31.20
ATHN 150313P00162500 P 03/13/15 162.5 29.50 33.50
ATHN 150313P00165000 P 03/13/15 165.0 32.90 36.00
ATHN 150313P00167500 P 03/13/15 167.5 35.20 38.50
ATHN 150313P00170000 P 03/13/15 170.0 37.20 41.00
ATHN 150313P00172500 P 03/13/15 172.5 39.50 43.50
ATHN 150313P00175000 P 03/13/15 175.0 42.20 46.00
ATHN 150313P00180000 P 03/13/15 180.0 46.80 51.00
ATHN 150313P00185000 P 03/13/15 185.0 52.00 56.00
ATHN 150320C00060000 C 03/20/15 60.0 69.00 73.20
ATHN 150320C00065000 C 03/20/15 65.0 64.10 68.00
ATHN 150320C00070000 C 03/20/15 70.0 59.00 63.30
ATHN 150320C00075000 C 03/20/15 75.0 54.00 58.00
ATHN 150320C00080000 C 03/20/15 80.0 49.00 51.90
ATHN 150320C00085000 C 03/20/15 85.0 44.00 48.00
ATHN 150320C00090000 C 03/20/15 90.0 39.00 41.80
ATHN 150320C00095000 C 03/20/15 95.0 34.00 36.90
ATHN 150320C00100000 C 03/20/15 100.0 28.90 31.80
ATHN 150320C00105000 C 03/20/15 105.0 24.00 26.70
ATHN 150320C00110000 C 03/20/15 110.0 19.60 21.80
ATHN 150320C00113000 C 03/20/15 113.0 16.20 18.90
ATHN 150320C00114000 C 03/20/15 114.0 15.30 18.40
ATHN 150320C00115000 C 03/20/15 115.0 14.30 17.00
ATHN 150320C00116000 C 03/20/15 116.0 13.30 16.10
ATHN 150320C00117000 C 03/20/15 117.0 12.80 15.10
ATHN 150320C00118000 C 03/20/15 118.0 12.90 14.20
ATHN 150320C00119000 C 03/20/15 119.0 12.50 13.30
ATHN 150320C00120000 C 03/20/15 120.0 11.60 12.40
ATHN 150320C00121000 C 03/20/15 121.0 10.80 11.50
ATHN 150320C00122000 C 03/20/15 122.0 9.90 10.60
ATHN 150320C00123000 C 03/20/15 123.0 9.10 9.80
ATHN 150320C00124000 C 03/20/15 124.0 8.30 9.00
ATHN 150320C00125000 C 03/20/15 125.0 7.60 8.30
ATHN 150320C00126000 C 03/20/15 126.0 7.00 7.50
ATHN 150320C00127000 C 03/20/15 127.0 6.30 6.80
ATHN 150320C00128000 C 03/20/15 128.0 5.60 6.20
ATHN 150320C00129000 C 03/20/15 129.0 5.00 5.50
ATHN 150320C00130000 C 03/20/15 130.0 4.40 4.90
ATHN 150320C00131000 C 03/20/15 131.0 3.90 4.40
ATHN 150320C00132000 C 03/20/15 132.0 3.40 3.90
ATHN 150320C00133000 C 03/20/15 133.0 3.00 3.40
ATHN 150320C00134000 C 03/20/15 134.0 2.55 3.00
ATHN 150320C00135000 C 03/20/15 135.0 2.20 2.55
ATHN 150320C00136000 C 03/20/15 136.0 1.95 2.20
ATHN 150320C00137000 C 03/20/15 137.0 1.60 1.95
ATHN 150320C00138000 C 03/20/15 138.0 1.35 1.60
ATHN 150320C00139000 C 03/20/15 139.0 1.15 1.45
ATHN 150320C00140000 C 03/20/15 140.0 0.95 1.15
ATHN 150320C00141000 C 03/20/15 141.0 0.75 0.95
ATHN 150320C00142000 C 03/20/15 142.0 0.60 0.80
ATHN 150320C00143000 C 03/20/15 143.0 0.45 0.70
ATHN 150320C00144000 C 03/20/15 144.0 0.40 0.55
ATHN 150320C00145000 C 03/20/15 145.0 0.30 0.45
ATHN 150320C00146000 C 03/20/15 146.0 0.25 0.40
ATHN 150320C00147000 C 03/20/15 147.0 0.15 0.35
ATHN 150320C00148000 C 03/20/15 148.0 0.10 0.25
ATHN 150320C00149000 C 03/20/15 149.0 0.05 0.25
ATHN 150320C00150000 C 03/20/15 150.0 0.05 0.25
ATHN 150320C00152500 C 03/20/15 152.5 0.00 0.25
ATHN 150320C00155000 C 03/20/15 155.0 0.00 0.25
ATHN 150320C00157500 C 03/20/15 157.5 0.00 0.25
ATHN 150320C00160000 C 03/20/15 160.0 0.00 0.30
ATHN 150320C00162500 C 03/20/15 162.5 0.00 0.30
ATHN 150320C00165000 C 03/20/15 165.0 0.00 0.30
ATHN 150320C00170000 C 03/20/15 170.0 0.00 0.30
ATHN 150320C00175000 C 03/20/15 175.0 0.00 0.30
ATHN 150320C00180000 C 03/20/15 180.0 0.00 0.30
ATHN 150320C00185000 C 03/20/15 185.0 0.00 0.30
ATHN 150320C00190000 C 03/20/15 190.0 0.00 0.35
ATHN 150320C00195000 C 03/20/15 195.0 0.00 0.30
ATHN 150320C00200000 C 03/20/15 200.0 0.00 0.30
ATHN 150320C00210000 C 03/20/15 210.0 0.00 0.35
ATHN 150320P00060000 P 03/20/15 60.0 0.00 0.35
ATHN 150320P00065000 P 03/20/15 65.0 0.00 0.30
ATHN 150320P00070000 P 03/20/15 70.0 0.00 0.30
ATHN 150320P00075000 P 03/20/15 75.0 0.00 0.35
ATHN 150320P00080000 P 03/20/15 80.0 0.00 0.35
ATHN 150320P00085000 P 03/20/15 85.0 0.00 0.30
ATHN 150320P00090000 P 03/20/15 90.0 0.00 0.35
ATHN 150320P00095000 P 03/20/15 95.0 0.00 0.35
ATHN 150320P00100000 P 03/20/15 100.0 0.00 0.35
ATHN 150320P00105000 P 03/20/15 105.0 0.00 0.20
ATHN 150320P00110000 P 03/20/15 110.0 0.05 0.20
ATHN 150320P00113000 P 03/20/15 113.0 0.15 0.30
ATHN 150320P00114000 P 03/20/15 114.0 0.15 0.35
ATHN 150320P00115000 P 03/20/15 115.0 0.25 0.35
ATHN 150320P00116000 P 03/20/15 116.0 0.30 0.45
ATHN 150320P00117000 P 03/20/15 117.0 0.35 0.55
ATHN 150320P00118000 P 03/20/15 118.0 0.40 0.60
ATHN 150320P00119000 P 03/20/15 119.0 0.50 0.70
ATHN 150320P00120000 P 03/20/15 120.0 0.65 0.80
ATHN 150320P00121000 P 03/20/15 121.0 0.75 0.95
ATHN 150320P00122000 P 03/20/15 122.0 0.90 1.15
ATHN 150320P00123000 P 03/20/15 123.0 1.10 1.25
ATHN 150320P00124000 P 03/20/15 124.0 1.30 1.50
ATHN 150320P00125000 P 03/20/15 125.0 1.50 1.75
ATHN 150320P00126000 P 03/20/15 126.0 1.80 2.05
ATHN 150320P00127000 P 03/20/15 127.0 2.10 2.35
ATHN 150320P00128000 P 03/20/15 128.0 2.40 2.70
ATHN 150320P00129000 P 03/20/15 129.0 2.80 3.10
ATHN 150320P00130000 P 03/20/15 130.0 3.20 3.60
ATHN 150320P00131000 P 03/20/15 131.0 3.60 4.10
ATHN 150320P00132000 P 03/20/15 132.0 4.10 4.60
ATHN 150320P00133000 P 03/20/15 133.0 4.70 5.10
ATHN 150320P00134000 P 03/20/15 134.0 5.20 5.70
ATHN 150320P00135000 P 03/20/15 135.0 5.90 6.30
ATHN 150320P00136000 P 03/20/15 136.0 6.50 7.00
ATHN 150320P00137000 P 03/20/15 137.0 7.20 7.70
ATHN 150320P00138000 P 03/20/15 138.0 7.90 8.50
ATHN 150320P00139000 P 03/20/15 139.0 8.70 9.30
ATHN 150320P00140000 P 03/20/15 140.0 9.40 10.10
ATHN 150320P00141000 P 03/20/15 141.0 10.30 10.90
ATHN 150320P00142000 P 03/20/15 142.0 11.10 11.80
ATHN 150320P00143000 P 03/20/15 143.0 12.00 12.70
ATHN 150320P00144000 P 03/20/15 144.0 12.80 13.60
ATHN 150320P00145000 P 03/20/15 145.0 13.70 15.40
ATHN 150320P00146000 P 03/20/15 146.0 14.10 16.20
ATHN 150320P00147000 P 03/20/15 147.0 15.50 17.20
ATHN 150320P00148000 P 03/20/15 148.0 16.50 19.20
ATHN 150320P00149000 P 03/20/15 149.0 17.40 19.20
ATHN 150320P00150000 P 03/20/15 150.0 18.30 21.20
ATHN 150320P00152500 P 03/20/15 152.5 20.80 22.70
ATHN 150320P00155000 P 03/20/15 155.0 23.30 26.10
ATHN 150320P00157500 P 03/20/15 157.5 25.50 28.60
ATHN 150320P00160000 P 03/20/15 160.0 27.80 31.10
ATHN 150320P00162500 P 03/20/15 162.5 30.00 33.50
ATHN 150320P00165000 P 03/20/15 165.0 32.30 36.20
ATHN 150320P00170000 P 03/20/15 170.0 37.20 41.00
ATHN 150320P00175000 P 03/20/15 175.0 42.70 46.00
ATHN 150320P00180000 P 03/20/15 180.0 46.80 51.00
ATHN 150320P00185000 P 03/20/15 185.0 52.00 55.70
ATHN 150320P00190000 P 03/20/15 190.0 57.30 61.00
ATHN 150320P00195000 P 03/20/15 195.0 62.70 66.00
ATHN 150320P00200000 P 03/20/15 200.0 67.40 71.00
ATHN 150320P00210000 P 03/20/15 210.0 76.80 81.00
ATHN 150327C00100000 C 03/27/15 100.0 29.00 31.80
ATHN 150327C00105000 C 03/27/15 105.0 24.10 27.30
ATHN 150327C00110000 C 03/27/15 110.0 19.10 22.10
ATHN 150327C00115000 C 03/27/15 115.0 14.70 17.30
ATHN 150327C00120000 C 03/27/15 120.0 12.00 12.70
ATHN 150327C00124000 C 03/27/15 124.0 8.80 9.50
ATHN 150327C00125000 C 03/27/15 125.0 8.10 8.70
ATHN 150327C00126000 C 03/27/15 126.0 7.40 8.00
ATHN 150327C00127000 C 03/27/15 127.0 6.80 7.30
ATHN 150327C00128000 C 03/27/15 128.0 6.10 6.80
ATHN 150327C00129000 C 03/27/15 129.0 5.60 6.10
ATHN 150327C00130000 C 03/27/15 130.0 5.00 5.50
ATHN 150327C00131000 C 03/27/15 131.0 4.50 5.10
ATHN 150327C00132000 C 03/27/15 132.0 4.00 4.50
ATHN 150327C00133000 C 03/27/15 133.0 3.60 4.00
ATHN 150327C00134000 C 03/27/15 134.0 3.10 3.70
ATHN 150327C00135000 C 03/27/15 135.0 2.80 3.30
ATHN 150327C00136000 C 03/27/15 136.0 2.45 2.75
ATHN 150327C00137000 C 03/27/15 137.0 2.10 2.45
ATHN 150327C00138000 C 03/27/15 138.0 1.85 2.25
ATHN 150327C00139000 C 03/27/15 139.0 1.55 1.85
ATHN 150327C00140000 C 03/27/15 140.0 1.35 1.60
ATHN 150327C00141000 C 03/27/15 141.0 1.15 1.40
ATHN 150327C00142000 C 03/27/15 142.0 0.95 1.25
ATHN 150327C00143000 C 03/27/15 143.0 0.80 1.10
ATHN 150327C00144000 C 03/27/15 144.0 0.65 0.90
ATHN 150327C00145000 C 03/27/15 145.0 0.55 0.75
ATHN 150327C00146000 C 03/27/15 146.0 0.45 0.65
ATHN 150327C00147000 C 03/27/15 147.0 0.35 0.55
ATHN 150327C00148000 C 03/27/15 148.0 0.30 0.50
ATHN 150327C00149000 C 03/27/15 149.0 0.20 0.40
ATHN 150327C00150000 C 03/27/15 150.0 0.15 0.35
ATHN 150327C00152500 C 03/27/15 152.5 0.05 0.25
ATHN 150327C00155000 C 03/27/15 155.0 0.00 0.25
ATHN 150327C00157500 C 03/27/15 157.5 0.00 0.25
ATHN 150327C00160000 C 03/27/15 160.0 0.00 0.25
ATHN 150327C00162500 C 03/27/15 162.5 0.00 0.25
ATHN 150327C00165000 C 03/27/15 165.0 0.00 0.50
ATHN 150327C00167500 C 03/27/15 167.5 0.00 0.50
ATHN 150327C00170000 C 03/27/15 170.0 0.00 0.50
ATHN 150327C00175000 C 03/27/15 175.0 0.00 0.50
ATHN 150327C00180000 C 03/27/15 180.0 0.00 0.50
ATHN 150327C00185000 C 03/27/15 185.0 0.00 0.50
ATHN 150327C00190000 C 03/27/15 190.0 0.00 0.50
ATHN 150327C00195000 C 03/27/15 195.0 0.00 0.50
ATHN 150327P00100000 P 03/27/15 100.0 0.00 0.25
ATHN 150327P00105000 P 03/27/15 105.0 0.05 0.25
ATHN 150327P00110000 P 03/27/15 110.0 0.15 0.35
ATHN 150327P00115000 P 03/27/15 115.0 0.40 0.60
ATHN 150327P00120000 P 03/27/15 120.0 0.95 1.20
ATHN 150327P00124000 P 03/27/15 124.0 1.75 2.00
ATHN 150327P00125000 P 03/27/15 125.0 2.00 2.30
ATHN 150327P00126000 P 03/27/15 126.0 2.30 2.60
ATHN 150327P00127000 P 03/27/15 127.0 2.65 2.95
ATHN 150327P00128000 P 03/27/15 128.0 3.00 3.30
ATHN 150327P00129000 P 03/27/15 129.0 3.40 3.70
ATHN 150327P00130000 P 03/27/15 130.0 3.80 4.20
ATHN 150327P00131000 P 03/27/15 131.0 4.30 4.70
ATHN 150327P00132000 P 03/27/15 132.0 4.80 5.20
ATHN 150327P00133000 P 03/27/15 133.0 5.30 5.70
ATHN 150327P00134000 P 03/27/15 134.0 5.80 6.30
ATHN 150327P00135000 P 03/27/15 135.0 6.40 6.90
ATHN 150327P00136000 P 03/27/15 136.0 7.10 7.60
ATHN 150327P00137000 P 03/27/15 137.0 7.70 8.30
ATHN 150327P00138000 P 03/27/15 138.0 8.40 9.00
ATHN 150327P00139000 P 03/27/15 139.0 9.20 9.70
ATHN 150327P00140000 P 03/27/15 140.0 9.90 10.50
ATHN 150327P00141000 P 03/27/15 141.0 10.70 11.30
ATHN 150327P00142000 P 03/27/15 142.0 11.50 12.10
ATHN 150327P00143000 P 03/27/15 143.0 12.30 13.00
ATHN 150327P00144000 P 03/27/15 144.0 13.20 13.90
ATHN 150327P00145000 P 03/27/15 145.0 14.10 14.70
ATHN 150327P00146000 P 03/27/15 146.0 14.90 15.60
ATHN 150327P00147000 P 03/27/15 147.0 15.80 16.60
ATHN 150327P00148000 P 03/27/15 148.0 16.70 19.30
ATHN 150327P00149000 P 03/27/15 149.0 17.60 20.30
ATHN 150327P00150000 P 03/27/15 150.0 18.60 21.30
ATHN 150327P00152500 P 03/27/15 152.5 20.70 23.70
ATHN 150327P00155000 P 03/27/15 155.0 23.10 26.20
ATHN 150327P00157500 P 03/27/15 157.5 25.60 28.70
ATHN 150327P00160000 P 03/27/15 160.0 28.00 31.20
ATHN 150327P00162500 P 03/27/15 162.5 30.20 33.50
ATHN 150327P00165000 P 03/27/15 165.0 33.00 36.00
ATHN 150327P00167500 P 03/27/15 167.5 34.50 38.50
ATHN 150327P00170000 P 03/27/15 170.0 37.20 41.00
ATHN 150327P00175000 P 03/27/15 175.0 41.90 46.00
ATHN 150327P00180000 P 03/27/15 180.0 47.30 51.00
ATHN 150327P00185000 P 03/27/15 185.0 52.50 56.00
ATHN 150327P00190000 P 03/27/15 190.0 57.30 61.00
ATHN 150327P00195000 P 03/27/15 195.0 62.00 66.00
ATHN 150402C00100000 C 04/02/15 100.0 29.10 32.30
ATHN 150402C00105000 C 04/02/15 105.0 24.10 26.80
ATHN 150402C00110000 C 04/02/15 110.0 19.40 22.10
ATHN 150402C00115000 C 04/02/15 115.0 16.10 17.50
ATHN 150402C00116000 C 04/02/15 116.0 15.70 16.40
ATHN 150402C00117000 C 04/02/15 117.0 14.80 15.50
ATHN 150402C00118000 C 04/02/15 118.0 13.90 14.70
ATHN 150402C00119000 C 04/02/15 119.0 13.10 13.80
ATHN 150402C00120000 C 04/02/15 120.0 12.30 13.00
ATHN 150402C00121000 C 04/02/15 121.0 11.50 12.10
ATHN 150402C00122000 C 04/02/15 122.0 10.70 11.30
ATHN 150402C00123000 C 04/02/15 123.0 9.90 10.70
ATHN 150402C00124000 C 04/02/15 124.0 9.20 9.90
ATHN 150402C00125000 C 04/02/15 125.0 8.50 9.10
ATHN 150402C00126000 C 04/02/15 126.0 7.80 8.40
ATHN 150402C00127000 C 04/02/15 127.0 7.20 7.70
ATHN 150402C00128000 C 04/02/15 128.0 6.60 7.30
ATHN 150402C00129000 C 04/02/15 129.0 6.00 6.50
ATHN 150402C00130000 C 04/02/15 130.0 5.50 6.00
ATHN 150402C00131000 C 04/02/15 131.0 5.00 5.40
ATHN 150402C00132000 C 04/02/15 132.0 4.50 4.90
ATHN 150402C00133000 C 04/02/15 133.0 4.00 4.50
ATHN 150402C00134000 C 04/02/15 134.0 3.60 4.00
ATHN 150402C00135000 C 04/02/15 135.0 3.20 3.60
ATHN 150402C00136000 C 04/02/15 136.0 2.85 3.20
ATHN 150402C00137000 C 04/02/15 137.0 2.50 2.85
ATHN 150402C00138000 C 04/02/15 138.0 2.20 2.65
ATHN 150402C00139000 C 04/02/15 139.0 1.95 2.25
ATHN 150402C00140000 C 04/02/15 140.0 1.70 2.00
ATHN 150402C00141000 C 04/02/15 141.0 1.45 1.75
ATHN 150402C00142000 C 04/02/15 142.0 1.25 1.65
ATHN 150402C00143000 C 04/02/15 143.0 1.05 1.40
ATHN 150402C00144000 C 04/02/15 144.0 0.90 1.20
ATHN 150402C00145000 C 04/02/15 145.0 0.80 1.10
ATHN 150402C00146000 C 04/02/15 146.0 0.65 0.95
ATHN 150402C00147000 C 04/02/15 147.0 0.55 0.85
ATHN 150402C00148000 C 04/02/15 148.0 0.45 0.70
ATHN 150402C00149000 C 04/02/15 149.0 0.35 0.60
ATHN 150402C00150000 C 04/02/15 150.0 0.30 0.50
ATHN 150402C00152500 C 04/02/15 152.5 0.15 0.35
ATHN 150402C00155000 C 04/02/15 155.0 0.10 0.25
ATHN 150402C00157500 C 04/02/15 157.5 0.00 0.25
ATHN 150402C00160000 C 04/02/15 160.0 0.00 0.25
ATHN 150402C00165000 C 04/02/15 165.0 0.00 0.25
ATHN 150402C00170000 C 04/02/15 170.0 0.00 0.50
ATHN 150402P00100000 P 04/02/15 100.0 0.00 0.25
ATHN 150402P00105000 P 04/02/15 105.0 0.10 0.25
ATHN 150402P00110000 P 04/02/15 110.0 0.25 0.45
ATHN 150402P00115000 P 04/02/15 115.0 0.60 0.80
ATHN 150402P00116000 P 04/02/15 116.0 0.70 0.90
ATHN 150402P00117000 P 04/02/15 117.0 0.80 1.05
ATHN 150402P00118000 P 04/02/15 118.0 0.90 1.15
ATHN 150402P00119000 P 04/02/15 119.0 1.05 1.30
ATHN 150402P00120000 P 04/02/15 120.0 1.20 1.45
ATHN 150402P00121000 P 04/02/15 121.0 1.40 1.65
ATHN 150402P00122000 P 04/02/15 122.0 1.60 1.90
ATHN 150402P00123000 P 04/02/15 123.0 1.85 2.10
ATHN 150402P00124000 P 04/02/15 124.0 2.10 2.40
ATHN 150402P00125000 P 04/02/15 125.0 2.40 2.65
ATHN 150402P00126000 P 04/02/15 126.0 2.65 3.00
ATHN 150402P00127000 P 04/02/15 127.0 3.00 3.40
ATHN 150402P00128000 P 04/02/15 128.0 3.40 3.80
ATHN 150402P00129000 P 04/02/15 129.0 3.80 4.20
ATHN 150402P00130000 P 04/02/15 130.0 4.10 4.60
ATHN 150402P00131000 P 04/02/15 131.0 4.70 5.10
ATHN 150402P00132000 P 04/02/15 132.0 5.20 5.70
ATHN 150402P00133000 P 04/02/15 133.0 5.70 6.20
ATHN 150402P00134000 P 04/02/15 134.0 6.30 6.80
ATHN 150402P00135000 P 04/02/15 135.0 6.90 7.40
ATHN 150402P00136000 P 04/02/15 136.0 7.50 8.00
ATHN 150402P00137000 P 04/02/15 137.0 8.10 8.70
ATHN 150402P00138000 P 04/02/15 138.0 8.80 9.40
ATHN 150402P00139000 P 04/02/15 139.0 9.40 10.10
ATHN 150402P00140000 P 04/02/15 140.0 10.30 10.90
ATHN 150402P00141000 P 04/02/15 141.0 11.00 11.70
ATHN 150402P00142000 P 04/02/15 142.0 11.80 12.50
ATHN 150402P00143000 P 04/02/15 143.0 12.60 13.30
ATHN 150402P00144000 P 04/02/15 144.0 13.50 14.10
ATHN 150402P00145000 P 04/02/15 145.0 14.20 15.00
ATHN 150402P00146000 P 04/02/15 146.0 15.20 15.90
ATHN 150402P00147000 P 04/02/15 147.0 16.00 16.80
ATHN 150402P00148000 P 04/02/15 148.0 16.90 17.70
ATHN 150402P00149000 P 04/02/15 149.0 17.70 20.50
ATHN 150402P00150000 P 04/02/15 150.0 18.40 21.40
ATHN 150402P00152500 P 04/02/15 152.5 20.90 23.80
ATHN 150402P00155000 P 04/02/15 155.0 23.30 26.20
ATHN 150402P00157500 P 04/02/15 157.5 25.70 28.70
ATHN 150402P00160000 P 04/02/15 160.0 28.20 31.20
ATHN 150402P00165000 P 04/02/15 165.0 32.90 36.20
ATHN 150402P00170000 P 04/02/15 170.0 37.70 40.90
ATHN 150410C00110000 C 04/10/15 110.0 19.40 23.00
ATHN 150410C00115000 C 04/10/15 115.0 16.80 17.70
ATHN 150410C00117000 C 04/10/15 117.0 15.10 16.00
ATHN 150410C00118000 C 04/10/15 118.0 14.20 15.10
ATHN 150410C00119000 C 04/10/15 119.0 13.40 14.30
ATHN 150410C00120000 C 04/10/15 120.0 12.60 13.50
ATHN 150410C00121000 C 04/10/15 121.0 11.80 12.70
ATHN 150410C00122000 C 04/10/15 122.0 11.10 11.90
ATHN 150410C00123000 C 04/10/15 123.0 10.30 11.10
ATHN 150410C00124000 C 04/10/15 124.0 9.60 10.40
ATHN 150410C00125000 C 04/10/15 125.0 8.90 9.70
ATHN 150410C00126000 C 04/10/15 126.0 8.30 8.90
ATHN 150410C00127000 C 04/10/15 127.0 7.70 8.40
ATHN 150410C00128000 C 04/10/15 128.0 7.10 7.80
ATHN 150410C00129000 C 04/10/15 129.0 6.50 7.20
ATHN 150410C00130000 C 04/10/15 130.0 6.00 6.50
ATHN 150410C00131000 C 04/10/15 131.0 5.50 6.00
ATHN 150410C00132000 C 04/10/15 132.0 5.00 5.50
ATHN 150410C00133000 C 04/10/15 133.0 4.50 5.10
ATHN 150410C00134000 C 04/10/15 134.0 4.10 4.60
ATHN 150410C00135000 C 04/10/15 135.0 3.70 4.20
ATHN 150410C00136000 C 04/10/15 136.0 3.30 3.80
ATHN 150410C00137000 C 04/10/15 137.0 3.00 3.50
ATHN 150410C00138000 C 04/10/15 138.0 2.65 3.20
ATHN 150410C00139000 C 04/10/15 139.0 2.35 2.80
ATHN 150410C00140000 C 04/10/15 140.0 2.10 2.55
ATHN 150410C00141000 C 04/10/15 141.0 1.85 2.30
ATHN 150410C00142000 C 04/10/15 142.0 1.60 2.05
ATHN 150410C00143000 C 04/10/15 143.0 1.40 1.85
ATHN 150410C00144000 C 04/10/15 144.0 1.25 1.65
ATHN 150410C00145000 C 04/10/15 145.0 1.05 1.50
ATHN 150410C00146000 C 04/10/15 146.0 0.90 1.35
ATHN 150410C00150000 C 04/10/15 150.0 0.50 0.85
ATHN 150410C00152500 C 04/10/15 152.5 0.30 0.65
ATHN 150410C00155000 C 04/10/15 155.0 0.20 0.40
ATHN 150410C00160000 C 04/10/15 160.0 0.05 0.25
ATHN 150410P00110000 P 04/10/15 110.0 0.35 0.60
ATHN 150410P00115000 P 04/10/15 115.0 0.80 1.05
ATHN 150410P00117000 P 04/10/15 117.0 0.95 1.30
ATHN 150410P00118000 P 04/10/15 118.0 1.10 1.45
ATHN 150410P00119000 P 04/10/15 119.0 1.30 1.65
ATHN 150410P00120000 P 04/10/15 120.0 1.50 1.85
ATHN 150410P00121000 P 04/10/15 121.0 1.75 2.05
ATHN 150410P00122000 P 04/10/15 122.0 1.95 2.30
ATHN 150410P00123000 P 04/10/15 123.0 2.25 2.60
ATHN 150410P00124000 P 04/10/15 124.0 2.55 2.85
ATHN 150410P00125000 P 04/10/15 125.0 2.85 3.20
ATHN 150410P00126000 P 04/10/15 126.0 3.20 3.50
ATHN 150410P00127000 P 04/10/15 127.0 3.50 3.90
ATHN 150410P00128000 P 04/10/15 128.0 3.90 4.30
ATHN 150410P00129000 P 04/10/15 129.0 4.10 4.70
ATHN 150410P00130000 P 04/10/15 130.0 4.60 5.20
ATHN 150410P00131000 P 04/10/15 131.0 5.10 5.70
ATHN 150410P00132000 P 04/10/15 132.0 5.60 6.20
ATHN 150410P00133000 P 04/10/15 133.0 6.10 6.70
ATHN 150410P00134000 P 04/10/15 134.0 6.70 7.30
ATHN 150410P00135000 P 04/10/15 135.0 7.20 7.90
ATHN 150410P00136000 P 04/10/15 136.0 7.80 8.50
ATHN 150410P00137000 P 04/10/15 137.0 8.40 9.20
ATHN 150410P00138000 P 04/10/15 138.0 9.10 9.80
ATHN 150410P00139000 P 04/10/15 139.0 9.80 10.60
ATHN 150410P00140000 P 04/10/15 140.0 10.50 11.30
ATHN 150410P00141000 P 04/10/15 141.0 11.40 12.10
ATHN 150410P00142000 P 04/10/15 142.0 12.20 12.80
ATHN 150410P00143000 P 04/10/15 143.0 12.80 13.60
ATHN 150410P00144000 P 04/10/15 144.0 13.80 14.50
ATHN 150410P00145000 P 04/10/15 145.0 14.60 15.30
ATHN 150410P00146000 P 04/10/15 146.0 15.20 16.20
ATHN 150410P00150000 P 04/10/15 150.0 18.80 19.70
ATHN 150410P00152500 P 04/10/15 152.5 20.40 24.00
ATHN 150410P00155000 P 04/10/15 155.0 22.90 26.40
ATHN 150410P00160000 P 04/10/15 160.0 27.10 31.10
ATHN 150417C00085000 C 04/17/15 85.0 44.00 47.10
ATHN 150417C00090000 C 04/17/15 90.0 39.30 42.20
ATHN 150417C00095000 C 04/17/15 95.0 34.10 37.20
ATHN 150417C00100000 C 04/17/15 100.0 29.20 32.50
ATHN 150417C00105000 C 04/17/15 105.0 24.50 27.60
ATHN 150417C00110000 C 04/17/15 110.0 19.70 22.70
ATHN 150417C00115000 C 04/17/15 115.0 15.50 18.70
ATHN 150417C00120000 C 04/17/15 120.0 11.40 14.30
ATHN 150417C00125000 C 04/17/15 125.0 8.00 10.80
ATHN 150417C00130000 C 04/17/15 130.0 6.20 7.70
ATHN 150417C00135000 C 04/17/15 135.0 3.90 5.40
ATHN 150417C00140000 C 04/17/15 140.0 2.35 3.40
ATHN 150417C00145000 C 04/17/15 145.0 1.35 2.20
ATHN 150417C00150000 C 04/17/15 150.0 0.70 1.35
ATHN 150417C00155000 C 04/17/15 155.0 0.35 0.90
ATHN 150417C00160000 C 04/17/15 160.0 0.10 0.60
ATHN 150417C00165000 C 04/17/15 165.0 0.05 0.45
ATHN 150417C00170000 C 04/17/15 170.0 0.00 0.35
ATHN 150417C00175000 C 04/17/15 175.0 0.00 0.30
ATHN 150417P00085000 P 04/17/15 85.0 0.00 0.30
ATHN 150417P00090000 P 04/17/15 90.0 0.00 0.30
ATHN 150417P00095000 P 04/17/15 95.0 0.00 0.35
ATHN 150417P00100000 P 04/17/15 100.0 0.00 0.45
ATHN 150417P00105000 P 04/17/15 105.0 0.20 0.65
ATHN 150417P00110000 P 04/17/15 110.0 0.55 1.05
ATHN 150417P00115000 P 04/17/15 115.0 1.20 1.80
ATHN 150417P00120000 P 04/17/15 120.0 2.15 3.00
ATHN 150417P00125000 P 04/17/15 125.0 3.50 5.20
ATHN 150417P00130000 P 04/17/15 130.0 5.50 7.40
ATHN 150417P00135000 P 04/17/15 135.0 8.10 10.60
ATHN 150417P00140000 P 04/17/15 140.0 11.30 14.10
ATHN 150417P00145000 P 04/17/15 145.0 14.80 17.90
ATHN 150417P00150000 P 04/17/15 150.0 18.80 22.10
ATHN 150417P00155000 P 04/17/15 155.0 23.50 26.60
ATHN 150417P00160000 P 04/17/15 160.0 27.80 31.40
ATHN 150417P00165000 P 04/17/15 165.0 33.10 36.10
ATHN 150417P00170000 P 04/17/15 170.0 37.90 41.00
ATHN 150417P00175000 P 04/17/15 175.0 42.30 46.10
ATHN 150619C00060000 C 06/19/15 60.0 69.10 72.60
ATHN 150619C00065000 C 06/19/15 65.0 64.00 67.20
ATHN 150619C00070000 C 06/19/15 70.0 59.00 62.50
ATHN 150619C00075000 C 06/19/15 75.0 54.20 57.10
ATHN 150619C00080000 C 06/19/15 80.0 49.20 52.40
ATHN 150619C00085000 C 06/19/15 85.0 44.30 47.10
ATHN 150619C00090000 C 06/19/15 90.0 39.60 43.00
ATHN 150619C00095000 C 06/19/15 95.0 34.80 37.60
ATHN 150619C00100000 C 06/19/15 100.0 30.20 32.90
ATHN 150619C00105000 C 06/19/15 105.0 27.60 28.50
ATHN 150619C00110000 C 06/19/15 110.0 23.50 24.30
ATHN 150619C00115000 C 06/19/15 115.0 19.70 20.60
ATHN 150619C00120000 C 06/19/15 120.0 16.20 17.10
ATHN 150619C00125000 C 06/19/15 125.0 13.10 13.90
ATHN 150619C00130000 C 06/19/15 130.0 10.50 11.00
ATHN 150619C00135000 C 06/19/15 135.0 8.30 8.80
ATHN 150619C00140000 C 06/19/15 140.0 6.20 6.80
ATHN 150619C00145000 C 06/19/15 145.0 4.70 5.10
ATHN 150619C00150000 C 06/19/15 150.0 3.40 3.90
ATHN 150619C00155000 C 06/19/15 155.0 2.50 2.95
ATHN 150619C00160000 C 06/19/15 160.0 1.70 2.10
ATHN 150619C00165000 C 06/19/15 165.0 1.15 1.55
ATHN 150619C00170000 C 06/19/15 170.0 0.80 1.15
ATHN 150619C00175000 C 06/19/15 175.0 0.55 0.85
ATHN 150619C00180000 C 06/19/15 180.0 0.40 0.65
ATHN 150619C00185000 C 06/19/15 185.0 0.25 0.50
ATHN 150619C00190000 C 06/19/15 190.0 0.15 0.40
ATHN 150619C00195000 C 06/19/15 195.0 0.05 0.35
ATHN 150619C00200000 C 06/19/15 200.0 0.00 0.25
ATHN 150619C00210000 C 06/19/15 210.0 0.00 0.25
ATHN 150619P00060000 P 06/19/15 60.0 0.00 0.40
ATHN 150619P00065000 P 06/19/15 65.0 0.00 0.40
ATHN 150619P00070000 P 06/19/15 70.0 0.00 0.35
ATHN 150619P00075000 P 06/19/15 75.0 0.00 0.25
ATHN 150619P00080000 P 06/19/15 80.0 0.10 0.35
ATHN 150619P00085000 P 06/19/15 85.0 0.20 0.50
ATHN 150619P00090000 P 06/19/15 90.0 0.40 0.70
ATHN 150619P00095000 P 06/19/15 95.0 0.70 1.00
ATHN 150619P00100000 P 06/19/15 100.0 1.15 1.45
ATHN 150619P00105000 P 06/19/15 105.0 1.80 2.10
ATHN 150619P00110000 P 06/19/15 110.0 2.65 2.95
ATHN 150619P00115000 P 06/19/15 115.0 3.80 4.20
ATHN 150619P00120000 P 06/19/15 120.0 5.30 5.70
ATHN 150619P00125000 P 06/19/15 125.0 7.10 7.50
ATHN 150619P00130000 P 06/19/15 130.0 9.20 9.80
ATHN 150619P00135000 P 06/19/15 135.0 12.00 12.50
ATHN 150619P00140000 P 06/19/15 140.0 14.90 15.60
ATHN 150619P00145000 P 06/19/15 145.0 18.10 19.00
ATHN 150619P00150000 P 06/19/15 150.0 22.00 22.80
ATHN 150619P00155000 P 06/19/15 155.0 25.90 26.80
ATHN 150619P00160000 P 06/19/15 160.0 30.20 31.10
ATHN 150619P00165000 P 06/19/15 165.0 34.70 35.50
ATHN 150619P00170000 P 06/19/15 170.0 39.20 42.00
ATHN 150619P00175000 P 06/19/15 175.0 43.70 46.70
ATHN 150619P00180000 P 06/19/15 180.0 48.70 51.30
ATHN 150619P00185000 P 06/19/15 185.0 53.00 56.40
ATHN 150619P00190000 P 06/19/15 190.0 58.40 61.20
ATHN 150619P00195000 P 06/19/15 195.0 62.80 65.80
ATHN 150619P00200000 P 06/19/15 200.0 67.70 71.10
ATHN 150619P00210000 P 06/19/15 210.0 77.70 81.10
ATHN 150918C00075000 C 09/18/15 75.0 54.50 58.80
ATHN 150918C00080000 C 09/18/15 80.0 49.80 54.10
ATHN 150918C00085000 C 09/18/15 85.0 45.20 47.90
ATHN 150918C00090000 C 09/18/15 90.0 40.70 43.60
ATHN 150918C00095000 C 09/18/15 95.0 37.90 38.90
ATHN 150918C00100000 C 09/18/15 100.0 33.80 35.00
ATHN 150918C00105000 C 09/18/15 105.0 29.80 30.80
ATHN 150918C00110000 C 09/18/15 110.0 26.10 27.10
ATHN 150918C00115000 C 09/18/15 115.0 22.70 23.60
ATHN 150918C00120000 C 09/18/15 120.0 19.60 20.50
ATHN 150918C00125000 C 09/18/15 125.0 16.80 17.50
ATHN 150918C00130000 C 09/18/15 130.0 14.30 15.10
ATHN 150918C00135000 C 09/18/15 135.0 12.00 12.80
ATHN 150918C00140000 C 09/18/15 140.0 10.20 10.60
ATHN 150918C00145000 C 09/18/15 145.0 8.20 8.80
ATHN 150918C00150000 C 09/18/15 150.0 6.70 7.30
ATHN 150918C00155000 C 09/18/15 155.0 5.50 6.00
ATHN 150918C00160000 C 09/18/15 160.0 4.40 5.00
ATHN 150918C00165000 C 09/18/15 165.0 3.50 4.10
ATHN 150918C00170000 C 09/18/15 170.0 2.80 3.30
ATHN 150918C00175000 C 09/18/15 175.0 2.15 2.75
ATHN 150918C00180000 C 09/18/15 180.0 1.70 2.25
ATHN 150918C00185000 C 09/18/15 185.0 1.30 1.80
ATHN 150918C00190000 C 09/18/15 190.0 1.15 1.50
ATHN 150918C00195000 C 09/18/15 195.0 0.90 1.25
ATHN 150918C00200000 C 09/18/15 200.0 0.75 1.05
ATHN 150918C00210000 C 09/18/15 210.0 0.40 0.75
ATHN 150918C00220000 C 09/18/15 220.0 0.25 0.55
ATHN 150918P00075000 P 09/18/15 75.0 0.35 0.80
ATHN 150918P00080000 P 09/18/15 80.0 0.60 1.00
ATHN 150918P00085000 P 09/18/15 85.0 0.95 1.40
ATHN 150918P00090000 P 09/18/15 90.0 1.45 1.90
ATHN 150918P00095000 P 09/18/15 95.0 2.15 2.55
ATHN 150918P00100000 P 09/18/15 100.0 3.00 3.40
ATHN 150918P00105000 P 09/18/15 105.0 4.10 4.50
ATHN 150918P00110000 P 09/18/15 110.0 5.30 5.80
ATHN 150918P00115000 P 09/18/15 115.0 6.90 7.40
ATHN 150918P00120000 P 09/18/15 120.0 8.30 9.10
ATHN 150918P00125000 P 09/18/15 125.0 10.60 11.30
ATHN 150918P00130000 P 09/18/15 130.0 13.20 13.70
ATHN 150918P00135000 P 09/18/15 135.0 15.90 16.50
ATHN 150918P00140000 P 09/18/15 140.0 18.80 19.40
ATHN 150918P00145000 P 09/18/15 145.0 22.00 22.70
ATHN 150918P00150000 P 09/18/15 150.0 25.40 26.20
ATHN 150918P00155000 P 09/18/15 155.0 29.00 29.90
ATHN 150918P00160000 P 09/18/15 160.0 32.90 33.80
ATHN 150918P00165000 P 09/18/15 165.0 37.10 38.00
ATHN 150918P00170000 P 09/18/15 170.0 41.20 42.20
ATHN 150918P00175000 P 09/18/15 175.0 45.80 46.60
ATHN 150918P00180000 P 09/18/15 180.0 50.30 51.10
ATHN 150918P00185000 P 09/18/15 185.0 54.50 55.70
ATHN 150918P00190000 P 09/18/15 190.0 59.30 62.10
ATHN 150918P00195000 P 09/18/15 195.0 64.00 66.90
ATHN 150918P00200000 P 09/18/15 200.0 68.30 71.80
ATHN 150918P00210000 P 09/18/15 210.0 78.00 81.30
ATHN 150918P00220000 P 09/18/15 220.0 87.90 91.30
ATHN 160115C00050000 C 01/15/16 50.0 78.70 82.60
ATHN 160115C00055000 C 01/15/16 55.0 73.80 78.40
ATHN 160115C00060000 C 01/15/16 60.0 69.00 72.90
ATHN 160115C00065000 C 01/15/16 65.0 64.50 69.00
ATHN 160115C00070000 C 01/15/16 70.0 59.50 64.30
ATHN 160115C00075000 C 01/15/16 75.0 54.20 58.10
ATHN 160115C00080000 C 01/15/16 80.0 50.80 53.60
ATHN 160115C00085000 C 01/15/16 85.0 46.50 49.30
ATHN 160115C00090000 C 01/15/16 90.0 44.00 45.10
ATHN 160115C00095000 C 01/15/16 95.0 40.00 41.00
ATHN 160115C00100000 C 01/15/16 100.0 36.20 37.30
ATHN 160115C00105000 C 01/15/16 105.0 32.60 33.80
ATHN 160115C00110000 C 01/15/16 110.0 29.30 30.30
ATHN 160115C00115000 C 01/15/16 115.0 26.20 27.00
ATHN 160115C00120000 C 01/15/16 120.0 23.40 24.60
ATHN 160115C00125000 C 01/15/16 125.0 20.70 21.40
ATHN 160115C00130000 C 01/15/16 130.0 18.20 18.90
ATHN 160115C00135000 C 01/15/16 135.0 16.00 16.60
ATHN 160115C00140000 C 01/15/16 140.0 14.10 14.70
ATHN 160115C00145000 C 01/15/16 145.0 12.20 12.80
ATHN 160115C00150000 C 01/15/16 150.0 10.60 11.30
ATHN 160115C00155000 C 01/15/16 155.0 9.10 9.90
ATHN 160115C00160000 C 01/15/16 160.0 7.80 8.50
ATHN 160115C00165000 C 01/15/16 165.0 6.60 7.20
ATHN 160115C00170000 C 01/15/16 170.0 5.60 6.20
ATHN 160115C00175000 C 01/15/16 175.0 4.70 5.40
ATHN 160115C00180000 C 01/15/16 180.0 4.00 4.60
ATHN 160115C00185000 C 01/15/16 185.0 3.30 4.00
ATHN 160115C00190000 C 01/15/16 190.0 2.80 3.40
ATHN 160115C00195000 C 01/15/16 195.0 2.30 3.00
ATHN 160115C00200000 C 01/15/16 200.0 1.95 2.60
ATHN 160115C00210000 C 01/15/16 210.0 1.45 1.95
ATHN 160115C00220000 C 01/15/16 220.0 1.05 1.50
ATHN 160115C00230000 C 01/15/16 230.0 0.80 1.15
ATHN 160115C00240000 C 01/15/16 240.0 0.50 0.90
ATHN 160115C00250000 C 01/15/16 250.0 0.35 0.75
ATHN 160115C00260000 C 01/15/16 260.0 0.20 0.60
ATHN 160115C00270000 C 01/15/16 270.0 0.10 0.50
ATHN 160115C00280000 C 01/15/16 280.0 0.00 0.40
ATHN 160115C00290000 C 01/15/16 290.0 0.00 0.35
ATHN 160115C00300000 C 01/15/16 300.0 0.00 0.80
ATHN 160115P00050000 P 01/15/16 50.0 0.10 0.45
ATHN 160115P00055000 P 01/15/16 55.0 0.15 0.60
ATHN 160115P00060000 P 01/15/16 60.0 0.30 0.80
ATHN 160115P00065000 P 01/15/16 65.0 0.50 1.05
ATHN 160115P00070000 P 01/15/16 70.0 0.80 1.35
ATHN 160115P00075000 P 01/15/16 75.0 1.20 1.75
ATHN 160115P00080000 P 01/15/16 80.0 1.75 2.30
ATHN 160115P00085000 P 01/15/16 85.0 2.45 3.00
ATHN 160115P00090000 P 01/15/16 90.0 3.20 3.80
ATHN 160115P00095000 P 01/15/16 95.0 4.20 4.80
ATHN 160115P00100000 P 01/15/16 100.0 5.40 6.00
ATHN 160115P00105000 P 01/15/16 105.0 6.90 7.50
ATHN 160115P00110000 P 01/15/16 110.0 8.50 9.10
ATHN 160115P00115000 P 01/15/16 115.0 10.30 10.90
ATHN 160115P00120000 P 01/15/16 120.0 12.40 13.00
ATHN 160115P00125000 P 01/15/16 125.0 14.70 15.40
ATHN 160115P00130000 P 01/15/16 130.0 17.30 18.00
ATHN 160115P00135000 P 01/15/16 135.0 19.90 20.70
ATHN 160115P00140000 P 01/15/16 140.0 22.80 23.60
ATHN 160115P00145000 P 01/15/16 145.0 26.00 26.70
ATHN 160115P00150000 P 01/15/16 150.0 29.00 30.10
ATHN 160115P00155000 P 01/15/16 155.0 32.80 33.60
ATHN 160115P00160000 P 01/15/16 160.0 36.50 37.30
ATHN 160115P00165000 P 01/15/16 165.0 40.20 41.10
ATHN 160115P00170000 P 01/15/16 170.0 44.40 45.10
ATHN 160115P00175000 P 01/15/16 175.0 48.50 49.20
ATHN 160115P00180000 P 01/15/16 180.0 52.70 53.50
ATHN 160115P00185000 P 01/15/16 185.0 57.00 57.80
ATHN 160115P00190000 P 01/15/16 190.0 61.50 62.30
ATHN 160115P00195000 P 01/15/16 195.0 65.80 66.80
ATHN 160115P00200000 P 01/15/16 200.0 70.60 71.40
ATHN 160115P00210000 P 01/15/16 210.0 79.60 82.70
ATHN 160115P00220000 P 01/15/16 220.0 89.00 92.00
ATHN 160115P00230000 P 01/15/16 230.0 98.40 101.60
ATHN 160115P00240000 P 01/15/16 240.0 107.30 111.70
ATHN 160115P00250000 P 01/15/16 250.0 116.80 121.50
ATHN 160115P00260000 P 01/15/16 260.0 126.60 131.50
ATHN 160115P00270000 P 01/15/16 270.0 136.50 141.40
ATHN 160115P00280000 P 01/15/16 280.0 146.50 151.30
ATHN 160115P00290000 P 01/15/16 290.0 156.50 161.40
ATHN 160115P00300000 P 01/15/16 300.0 166.30 171.00
ATHN 170120C00060000 C 01/20/17 60.0 71.00 75.50
ATHN 170120C00065000 C 01/20/17 65.0 66.90 69.80
ATHN 170120C00070000 C 01/20/17 70.0 62.80 65.70
ATHN 170120C00075000 C 01/20/17 75.0 59.90 61.90
ATHN 170120C00080000 C 01/20/17 80.0 56.10 57.80
ATHN 170120C00085000 C 01/20/17 85.0 52.40 54.60
ATHN 170120C00090000 C 01/20/17 90.0 48.90 51.00
ATHN 170120C00095000 C 01/20/17 95.0 45.60 47.10
ATHN 170120C00100000 C 01/20/17 100.0 42.40 44.90
ATHN 170120C00105000 C 01/20/17 105.0 39.30 41.00
ATHN 170120C00110000 C 01/20/17 110.0 36.60 38.20
ATHN 170120C00115000 C 01/20/17 115.0 33.90 35.50
ATHN 170120C00120000 C 01/20/17 120.0 31.40 32.80
ATHN 170120C00125000 C 01/20/17 125.0 29.10 30.40
ATHN 170120C00130000 C 01/20/17 130.0 26.90 28.20
ATHN 170120C00135000 C 01/20/17 135.0 24.80 26.10
ATHN 170120C00140000 C 01/20/17 140.0 23.00 24.40
ATHN 170120C00145000 C 01/20/17 145.0 21.00 22.50
ATHN 170120C00150000 C 01/20/17 150.0 19.30 20.70
ATHN 170120C00155000 C 01/20/17 155.0 17.60 19.70
ATHN 170120C00160000 C 01/20/17 160.0 16.10 18.20
ATHN 170120C00165000 C 01/20/17 165.0 14.70 16.80
ATHN 170120C00170000 C 01/20/17 170.0 13.40 14.80
ATHN 170120C00175000 C 01/20/17 175.0 12.30 13.60
ATHN 170120C00180000 C 01/20/17 180.0 11.20 12.50
ATHN 170120C00185000 C 01/20/17 185.0 10.20 11.50
ATHN 170120C00190000 C 01/20/17 190.0 9.30 10.60
ATHN 170120C00195000 C 01/20/17 195.0 8.50 9.80
ATHN 170120C00200000 C 01/20/17 200.0 7.70 9.00
ATHN 170120C00210000 C 01/20/17 210.0 6.40 7.70
ATHN 170120C00220000 C 01/20/17 220.0 5.30 6.50
ATHN 170120P00060000 P 01/20/17 60.0 1.80 2.70
ATHN 170120P00065000 P 01/20/17 65.0 2.45 3.40
ATHN 170120P00070000 P 01/20/17 70.0 3.20 4.20
ATHN 170120P00075000 P 01/20/17 75.0 4.20 5.20
ATHN 170120P00080000 P 01/20/17 80.0 5.30 6.30
ATHN 170120P00085000 P 01/20/17 85.0 6.60 7.60
ATHN 170120P00090000 P 01/20/17 90.0 7.60 9.10
ATHN 170120P00095000 P 01/20/17 95.0 9.70 10.70
ATHN 170120P00100000 P 01/20/17 100.0 10.80 12.50
ATHN 170120P00105000 P 01/20/17 105.0 13.00 14.50
ATHN 170120P00110000 P 01/20/17 110.0 15.40 16.60
ATHN 170120P00115000 P 01/20/17 115.0 17.70 19.00
ATHN 170120P00120000 P 01/20/17 120.0 19.50 21.40
ATHN 170120P00125000 P 01/20/17 125.0 22.30 24.10
ATHN 170120P00130000 P 01/20/17 130.0 24.70 26.80
ATHN 170120P00135000 P 01/20/17 135.0 28.20 29.70
ATHN 170120P00140000 P 01/20/17 140.0 30.70 32.60
ATHN 170120P00145000 P 01/20/17 145.0 33.80 35.70
ATHN 170120P00150000 P 01/20/17 150.0 37.10 38.90
ATHN 170120P00155000 P 01/20/17 155.0 40.80 42.20
ATHN 170120P00160000 P 01/20/17 160.0 43.50 45.60
ATHN 170120P00165000 P 01/20/17 165.0 47.40 49.20
ATHN 170120P00170000 P 01/20/17 170.0 51.30 52.90
ATHN 170120P00175000 P 01/20/17 175.0 55.00 56.70
ATHN 170120P00180000 P 01/20/17 180.0 59.00 60.60
ATHN 170120P00185000 P 01/20/17 185.0 62.70 64.50
ATHN 170120P00190000 P 01/20/17 190.0 67.10 68.60
ATHN 170120P00195000 P 01/20/17 195.0 70.90 72.70
ATHN 170120P00200000 P 01/20/17 200.0 75.10 76.90
ATHN 170120P00210000 P 01/20/17 210.0 83.40 85.40
ATHN 170120P00220000 P 01/20/17 220.0 92.30 94.30

OPRA data is delayed 15 minutes.