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 (2014-09-12)Premium Content

Athenahealth Inc (ATHN)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 141128C00090000 C 11/28/14 90.0 27.30 31.50
ATHN 141128C00095000 C 11/28/14 95.0 22.30 26.60
ATHN 141128C00099000 C 11/28/14 99.0 18.30 22.50
ATHN 141128C00100000 C 11/28/14 100.0 17.30 21.60
ATHN 141128C00101000 C 11/28/14 101.0 16.30 20.50
ATHN 141128C00102000 C 11/28/14 102.0 15.30 19.50
ATHN 141128C00103000 C 11/28/14 103.0 14.60 18.30
ATHN 141128C00104000 C 11/28/14 104.0 13.80 17.30
ATHN 141128C00105000 C 11/28/14 105.0 13.00 16.30
ATHN 141128C00106000 C 11/28/14 106.0 12.50 15.30
ATHN 141128C00107000 C 11/28/14 107.0 11.40 14.30
ATHN 141128C00108000 C 11/28/14 108.0 10.70 13.30
ATHN 141128C00109000 C 11/28/14 109.0 9.50 12.30
ATHN 141128C00110000 C 11/28/14 110.0 8.40 11.40
ATHN 141128C00111000 C 11/28/14 111.0 7.70 10.40
ATHN 141128C00112000 C 11/28/14 112.0 6.70 9.40
ATHN 141128C00113000 C 11/28/14 113.0 5.70 8.40
ATHN 141128C00114000 C 11/28/14 114.0 4.80 7.50
ATHN 141128C00115000 C 11/28/14 115.0 4.10 4.60
ATHN 141128C00116000 C 11/28/14 116.0 3.20 3.70
ATHN 141128C00117000 C 11/28/14 117.0 2.45 2.90
ATHN 141128C00118000 C 11/28/14 118.0 1.80 2.15
ATHN 141128C00119000 C 11/28/14 119.0 1.20 1.50
ATHN 141128C00120000 C 11/28/14 120.0 0.80 1.00
ATHN 141128C00121000 C 11/28/14 121.0 0.45 0.65
ATHN 141128C00122000 C 11/28/14 122.0 0.25 0.40
ATHN 141128C00123000 C 11/28/14 123.0 0.10 0.25
ATHN 141128C00124000 C 11/28/14 124.0 0.05 0.25
ATHN 141128C00125000 C 11/28/14 125.0 0.00 0.25
ATHN 141128C00126000 C 11/28/14 126.0 0.00 0.25
ATHN 141128C00127000 C 11/28/14 127.0 0.00 0.25
ATHN 141128C00128000 C 11/28/14 128.0 0.00 0.25
ATHN 141128C00129000 C 11/28/14 129.0 0.00 0.25
ATHN 141128C00130000 C 11/28/14 130.0 0.00 0.25
ATHN 141128C00131000 C 11/28/14 131.0 0.00 0.25
ATHN 141128C00132000 C 11/28/14 132.0 0.00 0.50
ATHN 141128C00133000 C 11/28/14 133.0 0.00 0.50
ATHN 141128C00134000 C 11/28/14 134.0 0.00 0.50
ATHN 141128C00135000 C 11/28/14 135.0 0.00 0.50
ATHN 141128C00136000 C 11/28/14 136.0 0.00 0.50
ATHN 141128C00137000 C 11/28/14 137.0 0.00 0.50
ATHN 141128C00138000 C 11/28/14 138.0 0.00 0.50
ATHN 141128C00139000 C 11/28/14 139.0 0.00 0.50
ATHN 141128C00140000 C 11/28/14 140.0 0.00 0.50
ATHN 141128C00141000 C 11/28/14 141.0 0.00 0.50
ATHN 141128C00142000 C 11/28/14 142.0 0.00 0.50
ATHN 141128C00143000 C 11/28/14 143.0 0.00 0.50
ATHN 141128C00145000 C 11/28/14 145.0 0.00 0.45
ATHN 141128C00150000 C 11/28/14 150.0 0.00 0.50
ATHN 141128C00155000 C 11/28/14 155.0 0.00 0.50
ATHN 141128P00090000 P 11/28/14 90.0 0.00 0.50
ATHN 141128P00095000 P 11/28/14 95.0 0.00 0.40
ATHN 141128P00099000 P 11/28/14 99.0 0.00 0.50
ATHN 141128P00100000 P 11/28/14 100.0 0.00 0.50
ATHN 141128P00101000 P 11/28/14 101.0 0.00 0.50
ATHN 141128P00102000 P 11/28/14 102.0 0.00 0.50
ATHN 141128P00103000 P 11/28/14 103.0 0.00 0.50
ATHN 141128P00104000 P 11/28/14 104.0 0.00 0.50
ATHN 141128P00105000 P 11/28/14 105.0 0.00 0.50
ATHN 141128P00106000 P 11/28/14 106.0 0.00 0.50
ATHN 141128P00107000 P 11/28/14 107.0 0.00 0.50
ATHN 141128P00108000 P 11/28/14 108.0 0.00 0.50
ATHN 141128P00109000 P 11/28/14 109.0 0.00 0.25
ATHN 141128P00110000 P 11/28/14 110.0 0.00 0.25
ATHN 141128P00111000 P 11/28/14 111.0 0.00 0.25
ATHN 141128P00112000 P 11/28/14 112.0 0.00 0.25
ATHN 141128P00113000 P 11/28/14 113.0 0.00 0.25
ATHN 141128P00114000 P 11/28/14 114.0 0.05 0.25
ATHN 141128P00115000 P 11/28/14 115.0 0.10 0.25
ATHN 141128P00116000 P 11/28/14 116.0 0.20 0.35
ATHN 141128P00117000 P 11/28/14 117.0 0.35 0.55
ATHN 141128P00118000 P 11/28/14 118.0 0.65 0.85
ATHN 141128P00119000 P 11/28/14 119.0 1.00 1.25
ATHN 141128P00120000 P 11/28/14 120.0 1.50 1.85
ATHN 141128P00121000 P 11/28/14 121.0 2.15 2.55
ATHN 141128P00122000 P 11/28/14 122.0 2.90 3.30
ATHN 141128P00123000 P 11/28/14 123.0 3.70 4.20
ATHN 141128P00124000 P 11/28/14 124.0 4.00 5.20
ATHN 141128P00125000 P 11/28/14 125.0 4.30 6.40
ATHN 141128P00126000 P 11/28/14 126.0 4.70 7.40
ATHN 141128P00127000 P 11/28/14 127.0 5.70 8.40
ATHN 141128P00128000 P 11/28/14 128.0 6.70 9.40
ATHN 141128P00129000 P 11/28/14 129.0 7.70 10.60
ATHN 141128P00130000 P 11/28/14 130.0 8.70 11.60
ATHN 141128P00131000 P 11/28/14 131.0 9.70 12.60
ATHN 141128P00132000 P 11/28/14 132.0 10.80 13.40
ATHN 141128P00133000 P 11/28/14 133.0 11.70 14.80
ATHN 141128P00134000 P 11/28/14 134.0 12.70 15.70
ATHN 141128P00135000 P 11/28/14 135.0 13.70 16.40
ATHN 141128P00136000 P 11/28/14 136.0 14.70 17.90
ATHN 141128P00137000 P 11/28/14 137.0 15.70 18.70
ATHN 141128P00138000 P 11/28/14 138.0 16.50 20.10
ATHN 141128P00139000 P 11/28/14 139.0 17.70 20.20
ATHN 141128P00140000 P 11/28/14 140.0 18.40 22.10
ATHN 141128P00141000 P 11/28/14 141.0 19.40 22.90
ATHN 141128P00142000 P 11/28/14 142.0 20.50 23.20
ATHN 141128P00143000 P 11/28/14 143.0 21.50 25.50
ATHN 141128P00145000 P 11/28/14 145.0 23.50 27.70
ATHN 141128P00150000 P 11/28/14 150.0 28.50 32.70
ATHN 141128P00155000 P 11/28/14 155.0 33.40 37.70
ATHN 141205C00090000 C 12/05/14 90.0 27.50 31.60
ATHN 141205C00095000 C 12/05/14 95.0 22.30 26.50
ATHN 141205C00098000 C 12/05/14 98.0 19.90 23.30
ATHN 141205C00099000 C 12/05/14 99.0 19.50 22.40
ATHN 141205C00100000 C 12/05/14 100.0 18.60 21.30
ATHN 141205C00101000 C 12/05/14 101.0 17.70 20.40
ATHN 141205C00102000 C 12/05/14 102.0 16.50 19.40
ATHN 141205C00103000 C 12/05/14 103.0 15.50 18.50
ATHN 141205C00104000 C 12/05/14 104.0 14.50 17.50
ATHN 141205C00105000 C 12/05/14 105.0 13.60 16.40
ATHN 141205C00106000 C 12/05/14 106.0 12.50 15.40
ATHN 141205C00107000 C 12/05/14 107.0 11.50 14.50
ATHN 141205C00108000 C 12/05/14 108.0 10.90 12.60
ATHN 141205C00109000 C 12/05/14 109.0 10.00 11.60
ATHN 141205C00110000 C 12/05/14 110.0 8.90 10.60
ATHN 141205C00111000 C 12/05/14 111.0 8.30 8.90
ATHN 141205C00112000 C 12/05/14 112.0 7.50 8.00
ATHN 141205C00113000 C 12/05/14 113.0 6.70 7.10
ATHN 141205C00114000 C 12/05/14 114.0 5.80 6.30
ATHN 141205C00115000 C 12/05/14 115.0 5.10 5.50
ATHN 141205C00116000 C 12/05/14 116.0 4.30 4.70
ATHN 141205C00117000 C 12/05/14 117.0 3.70 4.10
ATHN 141205C00118000 C 12/05/14 118.0 3.10 3.40
ATHN 141205C00119000 C 12/05/14 119.0 2.55 2.85
ATHN 141205C00120000 C 12/05/14 120.0 2.10 2.35
ATHN 141205C00121000 C 12/05/14 121.0 1.65 1.90
ATHN 141205C00122000 C 12/05/14 122.0 1.30 1.50
ATHN 141205C00123000 C 12/05/14 123.0 1.05 1.20
ATHN 141205C00124000 C 12/05/14 124.0 0.80 0.95
ATHN 141205C00125000 C 12/05/14 125.0 0.60 0.75
ATHN 141205C00126000 C 12/05/14 126.0 0.45 0.60
ATHN 141205C00127000 C 12/05/14 127.0 0.35 0.45
ATHN 141205C00128000 C 12/05/14 128.0 0.25 0.35
ATHN 141205C00129000 C 12/05/14 129.0 0.15 0.30
ATHN 141205C00130000 C 12/05/14 130.0 0.10 0.25
ATHN 141205C00131000 C 12/05/14 131.0 0.10 0.25
ATHN 141205C00132000 C 12/05/14 132.0 0.05 0.25
ATHN 141205C00133000 C 12/05/14 133.0 0.05 0.25
ATHN 141205C00134000 C 12/05/14 134.0 0.00 0.25
ATHN 141205C00135000 C 12/05/14 135.0 0.00 0.25
ATHN 141205C00136000 C 12/05/14 136.0 0.00 0.25
ATHN 141205C00137000 C 12/05/14 137.0 0.00 0.25
ATHN 141205C00138000 C 12/05/14 138.0 0.00 0.25
ATHN 141205C00140000 C 12/05/14 140.0 0.00 0.50
ATHN 141205C00145000 C 12/05/14 145.0 0.00 0.45
ATHN 141205P00090000 P 12/05/14 90.0 0.00 0.90
ATHN 141205P00095000 P 12/05/14 95.0 0.00 0.40
ATHN 141205P00098000 P 12/05/14 98.0 0.00 0.50
ATHN 141205P00099000 P 12/05/14 99.0 0.00 0.50
ATHN 141205P00100000 P 12/05/14 100.0 0.00 0.25
ATHN 141205P00101000 P 12/05/14 101.0 0.00 0.25
ATHN 141205P00102000 P 12/05/14 102.0 0.00 0.25
ATHN 141205P00103000 P 12/05/14 103.0 0.00 0.25
ATHN 141205P00104000 P 12/05/14 104.0 0.00 0.25
ATHN 141205P00105000 P 12/05/14 105.0 0.05 0.25
ATHN 141205P00106000 P 12/05/14 106.0 0.05 0.25
ATHN 141205P00107000 P 12/05/14 107.0 0.10 0.25
ATHN 141205P00108000 P 12/05/14 108.0 0.10 0.25
ATHN 141205P00109000 P 12/05/14 109.0 0.15 0.30
ATHN 141205P00110000 P 12/05/14 110.0 0.25 0.35
ATHN 141205P00111000 P 12/05/14 111.0 0.30 0.45
ATHN 141205P00112000 P 12/05/14 112.0 0.45 0.60
ATHN 141205P00113000 P 12/05/14 113.0 0.55 0.75
ATHN 141205P00114000 P 12/05/14 114.0 0.75 0.90
ATHN 141205P00115000 P 12/05/14 115.0 0.95 1.15
ATHN 141205P00116000 P 12/05/14 116.0 1.20 1.45
ATHN 141205P00117000 P 12/05/14 117.0 1.55 1.75
ATHN 141205P00118000 P 12/05/14 118.0 1.90 2.15
ATHN 141205P00119000 P 12/05/14 119.0 2.35 2.60
ATHN 141205P00120000 P 12/05/14 120.0 2.85 3.20
ATHN 141205P00121000 P 12/05/14 121.0 3.40 3.80
ATHN 141205P00122000 P 12/05/14 122.0 4.00 4.40
ATHN 141205P00123000 P 12/05/14 123.0 4.70 5.10
ATHN 141205P00124000 P 12/05/14 124.0 5.40 5.90
ATHN 141205P00125000 P 12/05/14 125.0 6.20 6.70
ATHN 141205P00126000 P 12/05/14 126.0 7.00 7.50
ATHN 141205P00127000 P 12/05/14 127.0 7.90 8.40
ATHN 141205P00128000 P 12/05/14 128.0 8.60 9.50
ATHN 141205P00129000 P 12/05/14 129.0 8.90 10.60
ATHN 141205P00130000 P 12/05/14 130.0 9.00 11.70
ATHN 141205P00131000 P 12/05/14 131.0 9.90 12.60
ATHN 141205P00132000 P 12/05/14 132.0 10.70 13.70
ATHN 141205P00133000 P 12/05/14 133.0 11.70 15.20
ATHN 141205P00134000 P 12/05/14 134.0 12.80 16.00
ATHN 141205P00135000 P 12/05/14 135.0 13.80 16.90
ATHN 141205P00136000 P 12/05/14 136.0 14.90 17.50
ATHN 141205P00137000 P 12/05/14 137.0 15.90 18.60
ATHN 141205P00138000 P 12/05/14 138.0 16.80 19.70
ATHN 141205P00140000 P 12/05/14 140.0 18.80 21.50
ATHN 141205P00145000 P 12/05/14 145.0 23.70 27.10
ATHN 141212C00090000 C 12/12/14 90.0 28.70 31.40
ATHN 141212C00095000 C 12/12/14 95.0 23.80 26.50
ATHN 141212C00100000 C 12/12/14 100.0 19.10 21.80
ATHN 141212C00102000 C 12/12/14 102.0 17.30 20.10
ATHN 141212C00103000 C 12/12/14 103.0 16.70 17.30
ATHN 141212C00104000 C 12/12/14 104.0 15.90 16.40
ATHN 141212C00105000 C 12/12/14 105.0 15.00 15.50
ATHN 141212C00106000 C 12/12/14 106.0 14.10 14.60
ATHN 141212C00107000 C 12/12/14 107.0 13.30 13.80
ATHN 141212C00108000 C 12/12/14 108.0 12.50 13.00
ATHN 141212C00109000 C 12/12/14 109.0 11.70 12.20
ATHN 141212C00110000 C 12/12/14 110.0 10.90 11.40
ATHN 141212C00111000 C 12/12/14 111.0 10.20 10.60
ATHN 141212C00112000 C 12/12/14 112.0 9.40 9.90
ATHN 141212C00113000 C 12/12/14 113.0 8.70 9.20
ATHN 141212C00114000 C 12/12/14 114.0 8.10 8.50
ATHN 141212C00115000 C 12/12/14 115.0 7.40 7.90
ATHN 141212C00116000 C 12/12/14 116.0 6.80 7.20
ATHN 141212C00117000 C 12/12/14 117.0 6.20 6.50
ATHN 141212C00118000 C 12/12/14 118.0 5.70 6.10
ATHN 141212C00119000 C 12/12/14 119.0 5.20 5.60
ATHN 141212C00120000 C 12/12/14 120.0 4.70 5.00
ATHN 141212C00121000 C 12/12/14 121.0 4.30 4.60
ATHN 141212C00122000 C 12/12/14 122.0 3.80 4.20
ATHN 141212C00123000 C 12/12/14 123.0 3.50 3.70
ATHN 141212C00124000 C 12/12/14 124.0 3.10 3.40
ATHN 141212C00125000 C 12/12/14 125.0 2.80 3.10
ATHN 141212C00126000 C 12/12/14 126.0 2.50 2.65
ATHN 141212C00127000 C 12/12/14 127.0 2.20 2.45
ATHN 141212C00128000 C 12/12/14 128.0 1.95 2.15
ATHN 141212C00129000 C 12/12/14 129.0 1.75 1.95
ATHN 141212C00130000 C 12/12/14 130.0 1.50 1.75
ATHN 141212C00131000 C 12/12/14 131.0 1.35 1.55
ATHN 141212C00132000 C 12/12/14 132.0 1.20 1.35
ATHN 141212C00133000 C 12/12/14 133.0 1.00 1.20
ATHN 141212C00134000 C 12/12/14 134.0 0.90 1.10
ATHN 141212C00135000 C 12/12/14 135.0 0.80 0.95
ATHN 141212C00136000 C 12/12/14 136.0 0.70 0.85
ATHN 141212C00137000 C 12/12/14 137.0 0.60 0.75
ATHN 141212C00138000 C 12/12/14 138.0 0.50 0.65
ATHN 141212C00140000 C 12/12/14 140.0 0.40 0.55
ATHN 141212C00145000 C 12/12/14 145.0 0.15 0.30
ATHN 141212C00150000 C 12/12/14 150.0 0.05 0.25
ATHN 141212C00155000 C 12/12/14 155.0 0.00 0.25
ATHN 141212P00090000 P 12/12/14 90.0 0.10 0.25
ATHN 141212P00095000 P 12/12/14 95.0 0.20 0.30
ATHN 141212P00100000 P 12/12/14 100.0 0.45 0.55
ATHN 141212P00102000 P 12/12/14 102.0 0.60 0.75
ATHN 141212P00103000 P 12/12/14 103.0 0.70 0.85
ATHN 141212P00104000 P 12/12/14 104.0 0.80 0.95
ATHN 141212P00105000 P 12/12/14 105.0 0.95 1.10
ATHN 141212P00106000 P 12/12/14 106.0 1.05 1.20
ATHN 141212P00107000 P 12/12/14 107.0 1.25 1.40
ATHN 141212P00108000 P 12/12/14 108.0 1.40 1.55
ATHN 141212P00109000 P 12/12/14 109.0 1.60 1.75
ATHN 141212P00110000 P 12/12/14 110.0 1.80 2.00
ATHN 141212P00111000 P 12/12/14 111.0 2.05 2.25
ATHN 141212P00112000 P 12/12/14 112.0 2.30 2.55
ATHN 141212P00113000 P 12/12/14 113.0 2.60 2.75
ATHN 141212P00114000 P 12/12/14 114.0 2.95 3.20
ATHN 141212P00115000 P 12/12/14 115.0 3.30 3.60
ATHN 141212P00116000 P 12/12/14 116.0 3.60 3.90
ATHN 141212P00117000 P 12/12/14 117.0 4.00 4.30
ATHN 141212P00118000 P 12/12/14 118.0 4.50 4.80
ATHN 141212P00119000 P 12/12/14 119.0 5.00 5.30
ATHN 141212P00120000 P 12/12/14 120.0 5.50 5.70
ATHN 141212P00121000 P 12/12/14 121.0 6.00 6.40
ATHN 141212P00122000 P 12/12/14 122.0 6.60 6.90
ATHN 141212P00123000 P 12/12/14 123.0 7.20 7.40
ATHN 141212P00124000 P 12/12/14 124.0 7.80 8.20
ATHN 141212P00125000 P 12/12/14 125.0 8.50 8.90
ATHN 141212P00126000 P 12/12/14 126.0 9.20 9.60
ATHN 141212P00127000 P 12/12/14 127.0 9.90 10.30
ATHN 141212P00128000 P 12/12/14 128.0 10.60 11.10
ATHN 141212P00129000 P 12/12/14 129.0 11.40 11.80
ATHN 141212P00130000 P 12/12/14 130.0 12.20 12.60
ATHN 141212P00131000 P 12/12/14 131.0 13.00 13.50
ATHN 141212P00132000 P 12/12/14 132.0 13.80 14.30
ATHN 141212P00133000 P 12/12/14 133.0 14.60 15.20
ATHN 141212P00134000 P 12/12/14 134.0 15.50 16.00
ATHN 141212P00135000 P 12/12/14 135.0 16.40 16.90
ATHN 141212P00136000 P 12/12/14 136.0 17.30 17.80
ATHN 141212P00137000 P 12/12/14 137.0 18.20 18.70
ATHN 141212P00138000 P 12/12/14 138.0 19.00 19.70
ATHN 141212P00140000 P 12/12/14 140.0 19.50 21.80
ATHN 141212P00145000 P 12/12/14 145.0 23.80 26.60
ATHN 141212P00150000 P 12/12/14 150.0 29.20 31.50
ATHN 141212P00155000 P 12/12/14 155.0 34.10 36.50
ATHN 141220C00050000 C 12/20/14 50.0 67.20 71.60
ATHN 141220C00055000 C 12/20/14 55.0 62.40 66.60
ATHN 141220C00060000 C 12/20/14 60.0 57.40 61.50
ATHN 141220C00065000 C 12/20/14 65.0 52.40 56.50
ATHN 141220C00070000 C 12/20/14 70.0 47.20 51.50
ATHN 141220C00075000 C 12/20/14 75.0 43.20 46.30
ATHN 141220C00080000 C 12/20/14 80.0 37.90 41.40
ATHN 141220C00085000 C 12/20/14 85.0 33.60 36.40
ATHN 141220C00090000 C 12/20/14 90.0 28.40 31.60
ATHN 141220C00095000 C 12/20/14 95.0 23.90 26.70
ATHN 141220C00099000 C 12/20/14 99.0 20.30 22.90
ATHN 141220C00100000 C 12/20/14 100.0 19.30 22.10
ATHN 141220C00101000 C 12/20/14 101.0 18.30 21.00
ATHN 141220C00102000 C 12/20/14 102.0 17.80 18.40
ATHN 141220C00103000 C 12/20/14 103.0 16.90 17.50
ATHN 141220C00104000 C 12/20/14 104.0 16.10 16.60
ATHN 141220C00105000 C 12/20/14 105.0 15.20 15.70
ATHN 141220C00106000 C 12/20/14 106.0 14.40 14.90
ATHN 141220C00107000 C 12/20/14 107.0 13.60 14.10
ATHN 141220C00108000 C 12/20/14 108.0 12.80 13.30
ATHN 141220C00109000 C 12/20/14 109.0 12.00 12.50
ATHN 141220C00110000 C 12/20/14 110.0 11.20 11.70
ATHN 141220C00111000 C 12/20/14 111.0 10.50 11.00
ATHN 141220C00112000 C 12/20/14 112.0 9.80 10.30
ATHN 141220C00113000 C 12/20/14 113.0 9.10 9.60
ATHN 141220C00114000 C 12/20/14 114.0 8.50 8.90
ATHN 141220C00115000 C 12/20/14 115.0 7.80 8.30
ATHN 141220C00116000 C 12/20/14 116.0 7.20 7.60
ATHN 141220C00117000 C 12/20/14 117.0 6.70 7.10
ATHN 141220C00118000 C 12/20/14 118.0 6.10 6.50
ATHN 141220C00119000 C 12/20/14 119.0 5.60 6.00
ATHN 141220C00120000 C 12/20/14 120.0 5.10 5.50
ATHN 141220C00121000 C 12/20/14 121.0 4.70 5.00
ATHN 141220C00122000 C 12/20/14 122.0 4.30 4.60
ATHN 141220C00123000 C 12/20/14 123.0 3.90 4.20
ATHN 141220C00124000 C 12/20/14 124.0 3.50 3.80
ATHN 141220C00125000 C 12/20/14 125.0 3.20 3.50
ATHN 141220C00126000 C 12/20/14 126.0 2.85 3.10
ATHN 141220C00127000 C 12/20/14 127.0 2.60 2.80
ATHN 141220C00128000 C 12/20/14 128.0 2.30 2.55
ATHN 141220C00129000 C 12/20/14 129.0 2.10 2.30
ATHN 141220C00130000 C 12/20/14 130.0 1.90 2.05
ATHN 141220C00131000 C 12/20/14 131.0 1.70 1.85
ATHN 141220C00132000 C 12/20/14 132.0 1.50 1.65
ATHN 141220C00133000 C 12/20/14 133.0 1.35 1.50
ATHN 141220C00134000 C 12/20/14 134.0 1.20 1.35
ATHN 141220C00135000 C 12/20/14 135.0 1.05 1.20
ATHN 141220C00136000 C 12/20/14 136.0 0.90 1.10
ATHN 141220C00140000 C 12/20/14 140.0 0.55 0.70
ATHN 141220C00145000 C 12/20/14 145.0 0.30 0.40
ATHN 141220C00150000 C 12/20/14 150.0 0.15 0.25
ATHN 141220C00155000 C 12/20/14 155.0 0.05 0.25
ATHN 141220C00160000 C 12/20/14 160.0 0.00 0.25
ATHN 141220C00165000 C 12/20/14 165.0 0.00 0.25
ATHN 141220C00170000 C 12/20/14 170.0 0.00 0.50
ATHN 141220C00175000 C 12/20/14 175.0 0.00 0.50
ATHN 141220C00180000 C 12/20/14 180.0 0.00 0.50
ATHN 141220C00185000 C 12/20/14 185.0 0.00 0.50
ATHN 141220C00190000 C 12/20/14 190.0 0.00 0.50
ATHN 141220C00195000 C 12/20/14 195.0 0.00 0.50
ATHN 141220C00200000 C 12/20/14 200.0 0.00 0.50
ATHN 141220C00210000 C 12/20/14 210.0 0.00 0.50
ATHN 141220P00050000 P 12/20/14 50.0 0.00 0.50
ATHN 141220P00055000 P 12/20/14 55.0 0.00 0.50
ATHN 141220P00060000 P 12/20/14 60.0 0.00 0.50
ATHN 141220P00065000 P 12/20/14 65.0 0.00 0.50
ATHN 141220P00070000 P 12/20/14 70.0 0.00 0.10
ATHN 141220P00075000 P 12/20/14 75.0 0.00 0.50
ATHN 141220P00080000 P 12/20/14 80.0 0.00 0.50
ATHN 141220P00085000 P 12/20/14 85.0 0.05 0.25
ATHN 141220P00090000 P 12/20/14 90.0 0.15 0.25
ATHN 141220P00095000 P 12/20/14 95.0 0.30 0.40
ATHN 141220P00099000 P 12/20/14 99.0 0.50 0.65
ATHN 141220P00100000 P 12/20/14 100.0 0.60 0.70
ATHN 141220P00101000 P 12/20/14 101.0 0.70 0.80
ATHN 141220P00102000 P 12/20/14 102.0 0.80 0.90
ATHN 141220P00103000 P 12/20/14 103.0 0.90 1.05
ATHN 141220P00104000 P 12/20/14 104.0 1.00 1.20
ATHN 141220P00105000 P 12/20/14 105.0 1.15 1.30
ATHN 141220P00106000 P 12/20/14 106.0 1.30 1.50
ATHN 141220P00107000 P 12/20/14 107.0 1.50 1.65
ATHN 141220P00108000 P 12/20/14 108.0 1.70 1.85
ATHN 141220P00109000 P 12/20/14 109.0 1.90 2.10
ATHN 141220P00110000 P 12/20/14 110.0 2.15 2.30
ATHN 141220P00111000 P 12/20/14 111.0 2.40 2.60
ATHN 141220P00112000 P 12/20/14 112.0 2.70 2.90
ATHN 141220P00113000 P 12/20/14 113.0 3.00 3.20
ATHN 141220P00114000 P 12/20/14 114.0 3.30 3.50
ATHN 141220P00115000 P 12/20/14 115.0 3.70 3.90
ATHN 141220P00116000 P 12/20/14 116.0 4.10 4.30
ATHN 141220P00117000 P 12/20/14 117.0 4.50 4.80
ATHN 141220P00118000 P 12/20/14 118.0 4.90 5.20
ATHN 141220P00119000 P 12/20/14 119.0 5.40 5.70
ATHN 141220P00120000 P 12/20/14 120.0 5.90 6.20
ATHN 141220P00121000 P 12/20/14 121.0 6.50 6.80
ATHN 141220P00122000 P 12/20/14 122.0 7.00 7.40
ATHN 141220P00123000 P 12/20/14 123.0 7.60 8.00
ATHN 141220P00124000 P 12/20/14 124.0 8.20 8.60
ATHN 141220P00125000 P 12/20/14 125.0 8.90 9.30
ATHN 141220P00126000 P 12/20/14 126.0 9.60 10.00
ATHN 141220P00127000 P 12/20/14 127.0 10.30 10.70
ATHN 141220P00128000 P 12/20/14 128.0 11.00 11.40
ATHN 141220P00129000 P 12/20/14 129.0 11.70 12.20
ATHN 141220P00130000 P 12/20/14 130.0 12.50 13.00
ATHN 141220P00131000 P 12/20/14 131.0 13.30 13.80
ATHN 141220P00132000 P 12/20/14 132.0 14.10 14.60
ATHN 141220P00133000 P 12/20/14 133.0 14.90 15.40
ATHN 141220P00134000 P 12/20/14 134.0 15.80 16.30
ATHN 141220P00135000 P 12/20/14 135.0 16.60 17.10
ATHN 141220P00136000 P 12/20/14 136.0 17.50 18.00
ATHN 141220P00140000 P 12/20/14 140.0 20.80 21.70
ATHN 141220P00145000 P 12/20/14 145.0 24.10 26.70
ATHN 141220P00150000 P 12/20/14 150.0 29.20 31.60
ATHN 141220P00155000 P 12/20/14 155.0 33.70 36.50
ATHN 141220P00160000 P 12/20/14 160.0 39.00 42.00
ATHN 141220P00165000 P 12/20/14 165.0 43.90 47.10
ATHN 141220P00170000 P 12/20/14 170.0 48.80 51.50
ATHN 141220P00175000 P 12/20/14 175.0 53.90 57.50
ATHN 141220P00180000 P 12/20/14 180.0 58.80 62.60
ATHN 141220P00185000 P 12/20/14 185.0 63.80 67.40
ATHN 141220P00190000 P 12/20/14 190.0 68.70 72.70
ATHN 141220P00195000 P 12/20/14 195.0 73.80 77.20
ATHN 141220P00200000 P 12/20/14 200.0 78.40 82.80
ATHN 141220P00210000 P 12/20/14 210.0 88.50 92.90
ATHN 141226C00085000 C 12/26/14 85.0 33.50 36.40
ATHN 141226C00090000 C 12/26/14 90.0 28.50 31.50
ATHN 141226C00095000 C 12/26/14 95.0 24.00 26.70
ATHN 141226C00100000 C 12/26/14 100.0 19.40 22.20
ATHN 141226C00105000 C 12/26/14 105.0 15.40 15.90
ATHN 141226C00107000 C 12/26/14 107.0 13.80 14.30
ATHN 141226C00108000 C 12/26/14 108.0 13.00 13.50
ATHN 141226C00109000 C 12/26/14 109.0 12.20 12.70
ATHN 141226C00110000 C 12/26/14 110.0 11.50 11.90
ATHN 141226C00111000 C 12/26/14 111.0 10.70 11.20
ATHN 141226C00112000 C 12/26/14 112.0 10.00 10.50
ATHN 141226C00113000 C 12/26/14 113.0 9.40 9.80
ATHN 141226C00114000 C 12/26/14 114.0 8.70 9.20
ATHN 141226C00115000 C 12/26/14 115.0 8.10 8.50
ATHN 141226C00116000 C 12/26/14 116.0 7.50 7.90
ATHN 141226C00117000 C 12/26/14 117.0 6.90 7.30
ATHN 141226C00118000 C 12/26/14 118.0 6.40 6.80
ATHN 141226C00119000 C 12/26/14 119.0 5.90 6.30
ATHN 141226C00120000 C 12/26/14 120.0 5.40 5.80
ATHN 141226C00121000 C 12/26/14 121.0 5.00 5.30
ATHN 141226C00122000 C 12/26/14 122.0 4.50 4.90
ATHN 141226C00123000 C 12/26/14 123.0 4.10 4.50
ATHN 141226C00124000 C 12/26/14 124.0 3.80 4.10
ATHN 141226C00125000 C 12/26/14 125.0 3.40 3.70
ATHN 141226C00126000 C 12/26/14 126.0 3.10 3.40
ATHN 141226C00127000 C 12/26/14 127.0 2.80 3.10
ATHN 141226C00128000 C 12/26/14 128.0 2.55 2.80
ATHN 141226C00129000 C 12/26/14 129.0 2.30 2.50
ATHN 141226C00130000 C 12/26/14 130.0 2.05 2.30
ATHN 141226C00131000 C 12/26/14 131.0 1.85 2.05
ATHN 141226C00132000 C 12/26/14 132.0 1.70 1.85
ATHN 141226C00133000 C 12/26/14 133.0 1.50 1.70
ATHN 141226C00134000 C 12/26/14 134.0 1.35 1.55
ATHN 141226C00135000 C 12/26/14 135.0 1.20 1.40
ATHN 141226C00136000 C 12/26/14 136.0 1.05 1.25
ATHN 141226C00137000 C 12/26/14 137.0 0.95 1.10
ATHN 141226C00138000 C 12/26/14 138.0 0.85 1.00
ATHN 141226C00140000 C 12/26/14 140.0 0.65 0.85
ATHN 141226C00145000 C 12/26/14 145.0 0.35 0.50
ATHN 141226C00150000 C 12/26/14 150.0 0.15 0.30
ATHN 141226C00155000 C 12/26/14 155.0 0.05 0.25
ATHN 141226C00160000 C 12/26/14 160.0 0.00 0.25
ATHN 141226C00165000 C 12/26/14 165.0 0.00 0.25
ATHN 141226C00170000 C 12/26/14 170.0 0.00 0.50
ATHN 141226P00085000 P 12/26/14 85.0 0.05 0.25
ATHN 141226P00090000 P 12/26/14 90.0 0.15 0.30
ATHN 141226P00095000 P 12/26/14 95.0 0.35 0.50
ATHN 141226P00100000 P 12/26/14 100.0 0.70 0.85
ATHN 141226P00105000 P 12/26/14 105.0 1.30 1.50
ATHN 141226P00107000 P 12/26/14 107.0 1.65 1.85
ATHN 141226P00108000 P 12/26/14 108.0 1.85 2.05
ATHN 141226P00109000 P 12/26/14 109.0 2.10 2.30
ATHN 141226P00110000 P 12/26/14 110.0 2.35 2.55
ATHN 141226P00111000 P 12/26/14 111.0 2.60 2.80
ATHN 141226P00112000 P 12/26/14 112.0 2.90 3.20
ATHN 141226P00113000 P 12/26/14 113.0 3.20 3.50
ATHN 141226P00114000 P 12/26/14 114.0 3.50 3.80
ATHN 141226P00115000 P 12/26/14 115.0 3.90 4.20
ATHN 141226P00116000 P 12/26/14 116.0 4.30 4.60
ATHN 141226P00117000 P 12/26/14 117.0 4.70 5.00
ATHN 141226P00118000 P 12/26/14 118.0 5.20 5.50
ATHN 141226P00119000 P 12/26/14 119.0 5.70 6.00
ATHN 141226P00120000 P 12/26/14 120.0 6.20 6.50
ATHN 141226P00121000 P 12/26/14 121.0 6.70 7.10
ATHN 141226P00122000 P 12/26/14 122.0 7.30 7.60
ATHN 141226P00123000 P 12/26/14 123.0 7.90 8.20
ATHN 141226P00124000 P 12/26/14 124.0 8.50 8.90
ATHN 141226P00125000 P 12/26/14 125.0 9.10 9.50
ATHN 141226P00126000 P 12/26/14 126.0 9.80 10.20
ATHN 141226P00127000 P 12/26/14 127.0 10.50 10.90
ATHN 141226P00128000 P 12/26/14 128.0 11.20 11.70
ATHN 141226P00129000 P 12/26/14 129.0 11.90 12.40
ATHN 141226P00130000 P 12/26/14 130.0 12.70 13.20
ATHN 141226P00131000 P 12/26/14 131.0 13.50 14.00
ATHN 141226P00132000 P 12/26/14 132.0 14.30 14.80
ATHN 141226P00133000 P 12/26/14 133.0 15.10 15.60
ATHN 141226P00134000 P 12/26/14 134.0 15.90 16.40
ATHN 141226P00135000 P 12/26/14 135.0 16.80 17.30
ATHN 141226P00136000 P 12/26/14 136.0 17.60 18.20
ATHN 141226P00137000 P 12/26/14 137.0 18.50 19.00
ATHN 141226P00138000 P 12/26/14 138.0 19.40 19.90
ATHN 141226P00140000 P 12/26/14 140.0 21.20 21.80
ATHN 141226P00145000 P 12/26/14 145.0 24.20 26.90
ATHN 141226P00150000 P 12/26/14 150.0 28.80 31.70
ATHN 141226P00155000 P 12/26/14 155.0 33.90 36.50
ATHN 141226P00160000 P 12/26/14 160.0 38.80 41.50
ATHN 141226P00165000 P 12/26/14 165.0 43.70 46.60
ATHN 141226P00170000 P 12/26/14 170.0 48.90 51.90
ATHN 150102C00085000 C 01/02/15 85.0 33.50 36.60
ATHN 150102C00090000 C 01/02/15 90.0 28.80 31.70
ATHN 150102C00095000 C 01/02/15 95.0 24.00 26.70
ATHN 150102C00100000 C 01/02/15 100.0 19.90 20.40
ATHN 150102C00105000 C 01/02/15 105.0 15.60 16.10
ATHN 150102C00107000 C 01/02/15 107.0 14.00 14.50
ATHN 150102C00108000 C 01/02/15 108.0 13.20 13.70
ATHN 150102C00109000 C 01/02/15 109.0 12.40 12.90
ATHN 150102C00110000 C 01/02/15 110.0 11.70 12.20
ATHN 150102C00111000 C 01/02/15 111.0 11.00 11.50
ATHN 150102C00112000 C 01/02/15 112.0 10.30 10.80
ATHN 150102C00113000 C 01/02/15 113.0 9.60 10.10
ATHN 150102C00114000 C 01/02/15 114.0 9.00 9.40
ATHN 150102C00115000 C 01/02/15 115.0 8.40 8.80
ATHN 150102C00116000 C 01/02/15 116.0 7.80 8.20
ATHN 150102C00117000 C 01/02/15 117.0 7.20 7.60
ATHN 150102C00118000 C 01/02/15 118.0 6.70 7.10
ATHN 150102C00119000 C 01/02/15 119.0 6.20 6.60
ATHN 150102C00120000 C 01/02/15 120.0 5.70 6.10
ATHN 150102C00121000 C 01/02/15 121.0 5.30 5.60
ATHN 150102C00122000 C 01/02/15 122.0 4.80 5.20
ATHN 150102C00123000 C 01/02/15 123.0 4.40 4.80
ATHN 150102C00124000 C 01/02/15 124.0 4.00 4.40
ATHN 150102C00125000 C 01/02/15 125.0 3.70 4.00
ATHN 150102C00126000 C 01/02/15 126.0 3.40 3.70
ATHN 150102C00127000 C 01/02/15 127.0 3.10 3.40
ATHN 150102C00128000 C 01/02/15 128.0 2.80 3.10
ATHN 150102C00129000 C 01/02/15 129.0 2.55 2.80
ATHN 150102C00130000 C 01/02/15 130.0 2.35 2.55
ATHN 150102C00131000 C 01/02/15 131.0 2.10 2.30
ATHN 150102C00132000 C 01/02/15 132.0 1.90 2.10
ATHN 150102C00133000 C 01/02/15 133.0 1.70 1.90
ATHN 150102C00134000 C 01/02/15 134.0 1.55 1.75
ATHN 150102C00135000 C 01/02/15 135.0 1.40 1.60
ATHN 150102C00136000 C 01/02/15 136.0 1.25 1.45
ATHN 150102C00137000 C 01/02/15 137.0 1.15 1.30
ATHN 150102C00138000 C 01/02/15 138.0 1.00 1.20
ATHN 150102C00140000 C 01/02/15 140.0 0.80 1.00
ATHN 150102C00145000 C 01/02/15 145.0 0.45 0.60
ATHN 150102C00150000 C 01/02/15 150.0 0.25 0.35
ATHN 150102C00155000 C 01/02/15 155.0 0.10 0.25
ATHN 150102C00160000 C 01/02/15 160.0 0.05 0.25
ATHN 150102C00165000 C 01/02/15 165.0 0.00 0.25
ATHN 150102C00170000 C 01/02/15 170.0 0.00 0.25
ATHN 150102P00085000 P 01/02/15 85.0 0.10 0.25
ATHN 150102P00090000 P 01/02/15 90.0 0.20 0.35
ATHN 150102P00095000 P 01/02/15 95.0 0.40 0.60
ATHN 150102P00100000 P 01/02/15 100.0 0.80 0.95
ATHN 150102P00105000 P 01/02/15 105.0 1.50 1.70
ATHN 150102P00107000 P 01/02/15 107.0 1.85 2.05
ATHN 150102P00108000 P 01/02/15 108.0 2.10 2.30
ATHN 150102P00109000 P 01/02/15 109.0 2.30 2.55
ATHN 150102P00110000 P 01/02/15 110.0 2.60 2.80
ATHN 150102P00111000 P 01/02/15 111.0 2.85 3.10
ATHN 150102P00112000 P 01/02/15 112.0 3.10 3.40
ATHN 150102P00113000 P 01/02/15 113.0 3.50 3.70
ATHN 150102P00114000 P 01/02/15 114.0 3.80 4.10
ATHN 150102P00115000 P 01/02/15 115.0 4.20 4.50
ATHN 150102P00116000 P 01/02/15 116.0 4.60 4.90
ATHN 150102P00117000 P 01/02/15 117.0 5.00 5.40
ATHN 150102P00118000 P 01/02/15 118.0 5.50 5.80
ATHN 150102P00119000 P 01/02/15 119.0 6.00 6.30
ATHN 150102P00120000 P 01/02/15 120.0 6.50 6.80
ATHN 150102P00121000 P 01/02/15 121.0 7.00 7.40
ATHN 150102P00122000 P 01/02/15 122.0 7.60 7.90
ATHN 150102P00123000 P 01/02/15 123.0 8.20 8.50
ATHN 150102P00124000 P 01/02/15 124.0 8.80 9.20
ATHN 150102P00125000 P 01/02/15 125.0 9.40 9.80
ATHN 150102P00126000 P 01/02/15 126.0 10.10 10.50
ATHN 150102P00127000 P 01/02/15 127.0 10.80 11.20
ATHN 150102P00128000 P 01/02/15 128.0 11.50 11.90
ATHN 150102P00129000 P 01/02/15 129.0 12.20 12.70
ATHN 150102P00130000 P 01/02/15 130.0 12.90 13.40
ATHN 150102P00131000 P 01/02/15 131.0 13.70 14.20
ATHN 150102P00132000 P 01/02/15 132.0 14.50 15.00
ATHN 150102P00133000 P 01/02/15 133.0 15.30 15.80
ATHN 150102P00134000 P 01/02/15 134.0 16.10 16.60
ATHN 150102P00135000 P 01/02/15 135.0 17.00 17.50
ATHN 150102P00136000 P 01/02/15 136.0 17.80 18.30
ATHN 150102P00137000 P 01/02/15 137.0 18.70 19.20
ATHN 150102P00138000 P 01/02/15 138.0 19.60 20.10
ATHN 150102P00140000 P 01/02/15 140.0 21.40 21.90
ATHN 150102P00145000 P 01/02/15 145.0 24.50 26.80
ATHN 150102P00150000 P 01/02/15 150.0 29.00 31.60
ATHN 150102P00155000 P 01/02/15 155.0 33.80 36.90
ATHN 150102P00160000 P 01/02/15 160.0 38.70 41.50
ATHN 150102P00165000 P 01/02/15 165.0 44.00 46.80
ATHN 150102P00170000 P 01/02/15 170.0 48.80 51.60
ATHN 150117C00030000 C 01/17/15 30.0 87.40 91.60
ATHN 150117C00035000 C 01/17/15 35.0 82.40 86.60
ATHN 150117C00040000 C 01/17/15 40.0 77.50 81.50
ATHN 150117C00045000 C 01/17/15 45.0 72.40 76.60
ATHN 150117C00050000 C 01/17/15 50.0 67.40 71.50
ATHN 150117C00055000 C 01/17/15 55.0 62.50 66.60
ATHN 150117C00060000 C 01/17/15 60.0 57.40 61.50
ATHN 150117C00065000 C 01/17/15 65.0 52.30 56.60
ATHN 150117C00070000 C 01/17/15 70.0 47.70 51.80
ATHN 150117C00075000 C 01/17/15 75.0 43.40 46.50
ATHN 150117C00080000 C 01/17/15 80.0 38.60 41.60
ATHN 150117C00085000 C 01/17/15 85.0 33.80 36.70
ATHN 150117C00090000 C 01/17/15 90.0 28.70 31.70
ATHN 150117C00095000 C 01/17/15 95.0 24.00 27.10
ATHN 150117C00100000 C 01/17/15 100.0 20.30 20.80
ATHN 150117C00105000 C 01/17/15 105.0 16.20 16.70
ATHN 150117C00110000 C 01/17/15 110.0 12.40 12.90
ATHN 150117C00115000 C 01/17/15 115.0 9.20 9.70
ATHN 150117C00120000 C 01/17/15 120.0 6.60 7.00
ATHN 150117C00125000 C 01/17/15 125.0 4.60 4.90
ATHN 150117C00130000 C 01/17/15 130.0 3.10 3.30
ATHN 150117C00135000 C 01/17/15 135.0 2.00 2.20
ATHN 150117C00140000 C 01/17/15 140.0 1.30 1.50
ATHN 150117C00145000 C 01/17/15 145.0 0.80 1.00
ATHN 150117C00150000 C 01/17/15 150.0 0.50 0.65
ATHN 150117C00155000 C 01/17/15 155.0 0.30 0.45
ATHN 150117C00160000 C 01/17/15 160.0 0.20 0.30
ATHN 150117C00165000 C 01/17/15 165.0 0.10 0.25
ATHN 150117C00170000 C 01/17/15 170.0 0.05 0.25
ATHN 150117C00175000 C 01/17/15 175.0 0.00 0.25
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 0.25
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 0.50
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 0.50
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 0.25
ATHN 150117P00080000 P 01/17/15 80.0 0.10 0.25
ATHN 150117P00085000 P 01/17/15 85.0 0.20 0.35
ATHN 150117P00090000 P 01/17/15 90.0 0.40 0.55
ATHN 150117P00095000 P 01/17/15 95.0 0.70 0.85
ATHN 150117P00100000 P 01/17/15 100.0 1.20 1.40
ATHN 150117P00105000 P 01/17/15 105.0 2.05 2.25
ATHN 150117P00110000 P 01/17/15 110.0 3.30 3.50
ATHN 150117P00115000 P 01/17/15 115.0 5.00 5.30
ATHN 150117P00120000 P 01/17/15 120.0 7.30 7.70
ATHN 150117P00125000 P 01/17/15 125.0 10.20 10.70
ATHN 150117P00130000 P 01/17/15 130.0 13.70 14.20
ATHN 150117P00135000 P 01/17/15 135.0 17.60 18.10
ATHN 150117P00140000 P 01/17/15 140.0 21.80 22.40
ATHN 150117P00145000 P 01/17/15 145.0 26.30 26.90
ATHN 150117P00150000 P 01/17/15 150.0 29.50 31.90
ATHN 150117P00155000 P 01/17/15 155.0 34.00 36.70
ATHN 150117P00160000 P 01/17/15 160.0 38.80 42.60
ATHN 150117P00165000 P 01/17/15 165.0 43.80 47.50
ATHN 150117P00170000 P 01/17/15 170.0 48.80 52.90
ATHN 150117P00175000 P 01/17/15 175.0 53.70 57.40
ATHN 150117P00180000 P 01/17/15 180.0 58.80 62.90
ATHN 150117P00185000 P 01/17/15 185.0 64.00 66.70
ATHN 150117P00190000 P 01/17/15 190.0 68.70 72.90
ATHN 150117P00195000 P 01/17/15 195.0 73.90 77.80
ATHN 150117P00200000 P 01/17/15 200.0 78.50 82.80
ATHN 150117P00210000 P 01/17/15 210.0 88.80 92.80
ATHN 150117P00220000 P 01/17/15 220.0 98.50 102.80
ATHN 150117P00230000 P 01/17/15 230.0 108.50 112.70
ATHN 150117P00240000 P 01/17/15 240.0 118.50 122.70
ATHN 150117P00250000 P 01/17/15 250.0 128.50 132.80
ATHN 150117P00260000 P 01/17/15 260.0 138.40 142.70
ATHN 150117P00270000 P 01/17/15 270.0 148.50 152.70
ATHN 150117P00280000 P 01/17/15 280.0 158.50 162.60
ATHN 150117P00290000 P 01/17/15 290.0 168.50 172.70
ATHN 150117P00300000 P 01/17/15 300.0 178.50 182.80
ATHN 150320C00060000 C 03/20/15 60.0 57.30 61.50
ATHN 150320C00065000 C 03/20/15 65.0 52.50 56.60
ATHN 150320C00070000 C 03/20/15 70.0 47.90 51.70
ATHN 150320C00075000 C 03/20/15 75.0 43.10 46.90
ATHN 150320C00080000 C 03/20/15 80.0 39.40 42.10
ATHN 150320C00085000 C 03/20/15 85.0 34.60 37.50
ATHN 150320C00090000 C 03/20/15 90.0 30.80 31.40
ATHN 150320C00095000 C 03/20/15 95.0 26.60 27.20
ATHN 150320C00100000 C 03/20/15 100.0 22.70 23.20
ATHN 150320C00105000 C 03/20/15 105.0 19.10 19.60
ATHN 150320C00110000 C 03/20/15 110.0 15.80 16.30
ATHN 150320C00115000 C 03/20/15 115.0 13.00 13.40
ATHN 150320C00120000 C 03/20/15 120.0 10.50 10.90
ATHN 150320C00125000 C 03/20/15 125.0 8.30 8.70
ATHN 150320C00130000 C 03/20/15 130.0 6.60 6.90
ATHN 150320C00135000 C 03/20/15 135.0 5.10 5.50
ATHN 150320C00140000 C 03/20/15 140.0 4.00 4.30
ATHN 150320C00145000 C 03/20/15 145.0 3.00 3.30
ATHN 150320C00150000 C 03/20/15 150.0 2.35 2.60
ATHN 150320C00155000 C 03/20/15 155.0 1.75 2.00
ATHN 150320C00160000 C 03/20/15 160.0 1.30 1.55
ATHN 150320C00165000 C 03/20/15 165.0 1.00 1.20
ATHN 150320C00170000 C 03/20/15 170.0 0.75 0.95
ATHN 150320C00175000 C 03/20/15 175.0 0.55 0.75
ATHN 150320C00180000 C 03/20/15 180.0 0.45 0.60
ATHN 150320C00185000 C 03/20/15 185.0 0.30 0.50
ATHN 150320C00190000 C 03/20/15 190.0 0.20 0.40
ATHN 150320C00195000 C 03/20/15 195.0 0.15 0.35
ATHN 150320C00200000 C 03/20/15 200.0 0.10 0.25
ATHN 150320C00210000 C 03/20/15 210.0 0.05 0.25
ATHN 150320P00060000 P 03/20/15 60.0 0.10 0.25
ATHN 150320P00065000 P 03/20/15 65.0 0.20 0.35
ATHN 150320P00070000 P 03/20/15 70.0 0.30 0.50
ATHN 150320P00075000 P 03/20/15 75.0 0.50 0.70
ATHN 150320P00080000 P 03/20/15 80.0 0.75 0.95
ATHN 150320P00085000 P 03/20/15 85.0 1.20 1.40
ATHN 150320P00090000 P 03/20/15 90.0 1.75 2.00
ATHN 150320P00095000 P 03/20/15 95.0 2.50 2.90
ATHN 150320P00100000 P 03/20/15 100.0 3.60 3.90
ATHN 150320P00105000 P 03/20/15 105.0 4.90 5.30
ATHN 150320P00110000 P 03/20/15 110.0 6.70 7.00
ATHN 150320P00115000 P 03/20/15 115.0 8.80 9.10
ATHN 150320P00120000 P 03/20/15 120.0 11.20 11.60
ATHN 150320P00125000 P 03/20/15 125.0 14.10 14.50
ATHN 150320P00130000 P 03/20/15 130.0 17.30 17.70
ATHN 150320P00135000 P 03/20/15 135.0 20.80 21.30
ATHN 150320P00140000 P 03/20/15 140.0 24.60 25.10
ATHN 150320P00145000 P 03/20/15 145.0 28.60 29.20
ATHN 150320P00150000 P 03/20/15 150.0 32.90 33.40
ATHN 150320P00155000 P 03/20/15 155.0 37.30 37.90
ATHN 150320P00160000 P 03/20/15 160.0 41.80 42.40
ATHN 150320P00165000 P 03/20/15 165.0 45.50 47.40
ATHN 150320P00170000 P 03/20/15 170.0 49.50 52.10
ATHN 150320P00175000 P 03/20/15 175.0 54.40 56.90
ATHN 150320P00180000 P 03/20/15 180.0 59.10 61.90
ATHN 150320P00185000 P 03/20/15 185.0 63.90 67.30
ATHN 150320P00190000 P 03/20/15 190.0 68.70 72.20
ATHN 150320P00195000 P 03/20/15 195.0 73.60 76.90
ATHN 150320P00200000 P 03/20/15 200.0 78.60 81.80
ATHN 150320P00210000 P 03/20/15 210.0 88.60 92.50
ATHN 150619C00060000 C 06/19/15 60.0 58.00 61.70
ATHN 150619C00065000 C 06/19/15 65.0 53.40 56.90
ATHN 150619C00070000 C 06/19/15 70.0 49.00 52.30
ATHN 150619C00075000 C 06/19/15 75.0 44.90 47.70
ATHN 150619C00080000 C 06/19/15 80.0 40.10 43.30
ATHN 150619C00085000 C 06/19/15 85.0 36.60 37.30
ATHN 150619C00090000 C 06/19/15 90.0 32.60 33.20
ATHN 150619C00095000 C 06/19/15 95.0 28.80 29.40
ATHN 150619C00100000 C 06/19/15 100.0 25.30 25.80
ATHN 150619C00105000 C 06/19/15 105.0 22.00 22.60
ATHN 150619C00110000 C 06/19/15 110.0 19.00 19.60
ATHN 150619C00115000 C 06/19/15 115.0 16.30 16.90
ATHN 150619C00120000 C 06/19/15 120.0 13.90 14.40
ATHN 150619C00125000 C 06/19/15 125.0 11.80 12.20
ATHN 150619C00130000 C 06/19/15 130.0 9.90 10.30
ATHN 150619C00135000 C 06/19/15 135.0 8.20 8.70
ATHN 150619C00140000 C 06/19/15 140.0 6.90 7.30
ATHN 150619C00145000 C 06/19/15 145.0 5.70 6.10
ATHN 150619C00150000 C 06/19/15 150.0 4.70 5.00
ATHN 150619C00155000 C 06/19/15 155.0 3.80 4.20
ATHN 150619C00160000 C 06/19/15 160.0 3.10 3.50
ATHN 150619C00165000 C 06/19/15 165.0 2.55 2.85
ATHN 150619C00170000 C 06/19/15 170.0 2.05 2.40
ATHN 150619C00175000 C 06/19/15 175.0 1.70 1.95
ATHN 150619C00180000 C 06/19/15 180.0 1.40 1.65
ATHN 150619C00185000 C 06/19/15 185.0 1.10 1.35
ATHN 150619P00060000 P 06/19/15 60.0 0.40 0.65
ATHN 150619P00065000 P 06/19/15 65.0 0.65 0.90
ATHN 150619P00070000 P 06/19/15 70.0 0.95 1.20
ATHN 150619P00075000 P 06/19/15 75.0 1.35 1.60
ATHN 150619P00080000 P 06/19/15 80.0 1.95 2.25
ATHN 150619P00085000 P 06/19/15 85.0 2.70 3.00
ATHN 150619P00090000 P 06/19/15 90.0 3.60 4.00
ATHN 150619P00095000 P 06/19/15 95.0 4.80 5.20
ATHN 150619P00100000 P 06/19/15 100.0 6.20 6.60
ATHN 150619P00105000 P 06/19/15 105.0 7.90 8.30
ATHN 150619P00110000 P 06/19/15 110.0 9.90 10.30
ATHN 150619P00115000 P 06/19/15 115.0 12.20 12.60
ATHN 150619P00120000 P 06/19/15 120.0 14.80 15.20
ATHN 150619P00125000 P 06/19/15 125.0 17.60 18.10
ATHN 150619P00130000 P 06/19/15 130.0 20.70 21.20
ATHN 150619P00135000 P 06/19/15 135.0 24.00 24.50
ATHN 150619P00140000 P 06/19/15 140.0 27.60 28.20
ATHN 150619P00145000 P 06/19/15 145.0 31.30 32.00
ATHN 150619P00150000 P 06/19/15 150.0 35.30 35.90
ATHN 150619P00155000 P 06/19/15 155.0 39.40 40.10
ATHN 150619P00160000 P 06/19/15 160.0 43.70 44.40
ATHN 150619P00165000 P 06/19/15 165.0 48.10 48.80
ATHN 150619P00170000 P 06/19/15 170.0 52.60 53.30
ATHN 150619P00175000 P 06/19/15 175.0 57.20 57.90
ATHN 150619P00180000 P 06/19/15 180.0 61.80 62.50
ATHN 150619P00185000 P 06/19/15 185.0 64.90 68.00
ATHN 160115C00050000 C 01/15/16 50.0 67.60 72.40
ATHN 160115C00055000 C 01/15/16 55.0 63.20 67.70
ATHN 160115C00060000 C 01/15/16 60.0 59.50 63.00
ATHN 160115C00065000 C 01/15/16 65.0 55.40 58.60
ATHN 160115C00070000 C 01/15/16 70.0 50.90 54.40
ATHN 160115C00075000 C 01/15/16 75.0 47.70 48.50
ATHN 160115C00080000 C 01/15/16 80.0 43.80 44.60
ATHN 160115C00085000 C 01/15/16 85.0 40.10 40.90
ATHN 160115C00090000 C 01/15/16 90.0 36.60 37.40
ATHN 160115C00095000 C 01/15/16 95.0 33.30 34.10
ATHN 160115C00100000 C 01/15/16 100.0 30.20 31.00
ATHN 160115C00105000 C 01/15/16 105.0 27.50 28.10
ATHN 160115C00110000 C 01/15/16 110.0 24.70 25.50
ATHN 160115C00115000 C 01/15/16 115.0 22.20 23.00
ATHN 160115C00120000 C 01/15/16 120.0 20.10 20.80
ATHN 160115C00125000 C 01/15/16 125.0 18.00 18.70
ATHN 160115C00130000 C 01/15/16 130.0 16.10 16.80
ATHN 160115C00135000 C 01/15/16 135.0 14.30 15.00
ATHN 160115C00140000 C 01/15/16 140.0 12.70 13.50
ATHN 160115C00145000 C 01/15/16 145.0 11.30 12.00
ATHN 160115C00150000 C 01/15/16 150.0 10.00 10.80
ATHN 160115C00155000 C 01/15/16 155.0 9.00 9.60
ATHN 160115C00160000 C 01/15/16 160.0 8.00 8.60
ATHN 160115C00165000 C 01/15/16 165.0 7.00 7.70
ATHN 160115C00170000 C 01/15/16 170.0 6.30 6.80
ATHN 160115C00175000 C 01/15/16 175.0 5.50 6.10
ATHN 160115C00180000 C 01/15/16 180.0 4.90 5.50
ATHN 160115C00185000 C 01/15/16 185.0 4.40 4.90
ATHN 160115C00190000 C 01/15/16 190.0 3.80 4.30
ATHN 160115C00195000 C 01/15/16 195.0 3.40 3.90
ATHN 160115C00200000 C 01/15/16 200.0 3.00 3.50
ATHN 160115C00210000 C 01/15/16 210.0 2.30 2.80
ATHN 160115C00220000 C 01/15/16 220.0 1.80 2.25
ATHN 160115C00230000 C 01/15/16 230.0 1.35 1.85
ATHN 160115C00240000 C 01/15/16 240.0 1.05 1.50
ATHN 160115C00250000 C 01/15/16 250.0 0.80 1.25
ATHN 160115C00260000 C 01/15/16 260.0 0.65 1.05
ATHN 160115C00270000 C 01/15/16 270.0 0.50 0.90
ATHN 160115C00280000 C 01/15/16 280.0 0.35 0.75
ATHN 160115C00290000 C 01/15/16 290.0 0.25 0.65
ATHN 160115C00300000 C 01/15/16 300.0 0.20 0.55
ATHN 160115P00050000 P 01/15/16 50.0 0.85 1.25
ATHN 160115P00055000 P 01/15/16 55.0 1.20 1.60
ATHN 160115P00060000 P 01/15/16 60.0 1.70 2.10
ATHN 160115P00065000 P 01/15/16 65.0 2.30 2.70
ATHN 160115P00070000 P 01/15/16 70.0 3.00 3.50
ATHN 160115P00075000 P 01/15/16 75.0 3.90 4.30
ATHN 160115P00080000 P 01/15/16 80.0 5.00 5.50
ATHN 160115P00085000 P 01/15/16 85.0 6.30 6.80
ATHN 160115P00090000 P 01/15/16 90.0 7.80 8.30
ATHN 160115P00095000 P 01/15/16 95.0 9.50 10.00
ATHN 160115P00100000 P 01/15/16 100.0 11.40 11.90
ATHN 160115P00105000 P 01/15/16 105.0 13.50 14.00
ATHN 160115P00110000 P 01/15/16 110.0 15.80 16.40
ATHN 160115P00115000 P 01/15/16 115.0 18.30 19.00
ATHN 160115P00120000 P 01/15/16 120.0 21.10 21.60
ATHN 160115P00125000 P 01/15/16 125.0 23.90 24.60
ATHN 160115P00130000 P 01/15/16 130.0 27.00 27.80
ATHN 160115P00135000 P 01/15/16 135.0 30.20 31.00
ATHN 160115P00140000 P 01/15/16 140.0 33.60 34.40
ATHN 160115P00145000 P 01/15/16 145.0 37.20 37.90
ATHN 160115P00150000 P 01/15/16 150.0 40.90 41.60
ATHN 160115P00155000 P 01/15/16 155.0 44.70 45.50
ATHN 160115P00160000 P 01/15/16 160.0 48.60 49.50
ATHN 160115P00165000 P 01/15/16 165.0 52.70 53.50
ATHN 160115P00170000 P 01/15/16 170.0 56.80 57.70
ATHN 160115P00175000 P 01/15/16 175.0 61.10 61.90
ATHN 160115P00180000 P 01/15/16 180.0 65.40 66.30
ATHN 160115P00185000 P 01/15/16 185.0 69.80 70.70
ATHN 160115P00190000 P 01/15/16 190.0 74.30 75.20
ATHN 160115P00195000 P 01/15/16 195.0 78.80 79.70
ATHN 160115P00200000 P 01/15/16 200.0 83.40 84.30
ATHN 160115P00210000 P 01/15/16 210.0 92.70 93.60
ATHN 160115P00220000 P 01/15/16 220.0 102.20 103.00
ATHN 160115P00230000 P 01/15/16 230.0 109.90 113.30
ATHN 160115P00240000 P 01/15/16 240.0 119.60 123.20
ATHN 160115P00250000 P 01/15/16 250.0 129.30 132.90
ATHN 160115P00260000 P 01/15/16 260.0 138.90 143.30
ATHN 160115P00270000 P 01/15/16 270.0 148.70 153.20
ATHN 160115P00280000 P 01/15/16 280.0 158.50 163.50
ATHN 160115P00290000 P 01/15/16 290.0 168.60 173.00
ATHN 160115P00300000 P 01/15/16 300.0 178.40 182.90
ATHN 170120C00060000 C 01/20/17 60.0 61.80 65.50
ATHN 170120C00065000 C 01/20/17 65.0 58.80 60.10
ATHN 170120C00070000 C 01/20/17 70.0 55.10 56.40
ATHN 170120C00075000 C 01/20/17 75.0 51.60 52.90
ATHN 170120C00080000 C 01/20/17 80.0 48.60 49.60
ATHN 170120C00085000 C 01/20/17 85.0 45.40 46.50
ATHN 170120C00090000 C 01/20/17 90.0 42.40 43.50
ATHN 170120C00095000 C 01/20/17 95.0 39.60 40.70
ATHN 170120C00100000 C 01/20/17 100.0 36.80 38.10
ATHN 170120C00105000 C 01/20/17 105.0 34.70 35.60
ATHN 170120C00110000 C 01/20/17 110.0 31.90 33.30
ATHN 170120C00115000 C 01/20/17 115.0 29.70 31.10
ATHN 170120C00120000 C 01/20/17 120.0 27.50 29.00
ATHN 170120C00125000 C 01/20/17 125.0 25.70 27.00
ATHN 170120C00130000 C 01/20/17 130.0 23.90 25.20
ATHN 170120C00135000 C 01/20/17 135.0 22.50 23.50
ATHN 170120C00140000 C 01/20/17 140.0 20.90 21.90
ATHN 170120C00145000 C 01/20/17 145.0 19.40 20.40
ATHN 170120C00150000 C 01/20/17 150.0 18.00 19.00
ATHN 170120C00155000 C 01/20/17 155.0 16.70 17.70
ATHN 170120C00160000 C 01/20/17 160.0 15.50 16.50
ATHN 170120C00165000 C 01/20/17 165.0 14.40 15.40
ATHN 170120C00170000 C 01/20/17 170.0 13.40 14.30
ATHN 170120C00175000 C 01/20/17 175.0 12.40 13.40
ATHN 170120C00180000 C 01/20/17 180.0 11.50 12.40
ATHN 170120C00185000 C 01/20/17 185.0 10.70 11.50
ATHN 170120P00060000 P 01/20/17 60.0 4.20 4.90
ATHN 170120P00065000 P 01/20/17 65.0 5.30 6.00
ATHN 170120P00070000 P 01/20/17 70.0 6.60 7.30
ATHN 170120P00075000 P 01/20/17 75.0 8.00 8.90
ATHN 170120P00080000 P 01/20/17 80.0 9.60 10.50
ATHN 170120P00085000 P 01/20/17 85.0 11.40 12.30
ATHN 170120P00090000 P 01/20/17 90.0 13.40 14.20
ATHN 170120P00095000 P 01/20/17 95.0 15.50 16.30
ATHN 170120P00100000 P 01/20/17 100.0 17.80 18.60
ATHN 170120P00105000 P 01/20/17 105.0 20.20 21.00
ATHN 170120P00110000 P 01/20/17 110.0 22.80 23.60
ATHN 170120P00115000 P 01/20/17 115.0 25.50 26.40
ATHN 170120P00120000 P 01/20/17 120.0 28.40 29.20
ATHN 170120P00125000 P 01/20/17 125.0 31.30 32.20
ATHN 170120P00130000 P 01/20/17 130.0 34.40 35.30
ATHN 170120P00135000 P 01/20/17 135.0 37.60 38.50
ATHN 170120P00140000 P 01/20/17 140.0 40.90 41.80
ATHN 170120P00145000 P 01/20/17 145.0 44.40 45.30
ATHN 170120P00150000 P 01/20/17 150.0 47.90 49.40
ATHN 170120P00155000 P 01/20/17 155.0 51.60 52.50
ATHN 170120P00160000 P 01/20/17 160.0 55.30 56.60
ATHN 170120P00165000 P 01/20/17 165.0 59.20 60.50
ATHN 170120P00170000 P 01/20/17 170.0 63.10 64.20
ATHN 170120P00175000 P 01/20/17 175.0 67.10 68.20
ATHN 170120P00180000 P 01/20/17 180.0 71.20 72.30
ATHN 170120P00185000 P 01/20/17 185.0 75.30 76.40

OPRA data is delayed 15 minutes.