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 (2015-06-12)Premium Content

Athenahealth Inc (ATHN)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 150904C00090000 C 09/04/15 90.0 38.30 41.90
ATHN 150904C00095000 C 09/04/15 95.0 33.20 37.00
ATHN 150904C00100000 C 09/04/15 100.0 28.50 32.00
ATHN 150904C00102000 C 09/04/15 102.0 26.50 30.20
ATHN 150904C00103000 C 09/04/15 103.0 25.50 29.20
ATHN 150904C00104000 C 09/04/15 104.0 24.20 28.20
ATHN 150904C00105000 C 09/04/15 105.0 23.30 27.20
ATHN 150904C00106000 C 09/04/15 106.0 22.50 26.20
ATHN 150904C00107000 C 09/04/15 107.0 21.20 25.30
ATHN 150904C00108000 C 09/04/15 108.0 20.20 24.10
ATHN 150904C00109000 C 09/04/15 109.0 19.30 23.20
ATHN 150904C00110000 C 09/04/15 110.0 18.70 21.80
ATHN 150904C00111000 C 09/04/15 111.0 17.70 20.80
ATHN 150904C00112000 C 09/04/15 112.0 16.50 19.90
ATHN 150904C00113000 C 09/04/15 113.0 15.30 18.90
ATHN 150904C00114000 C 09/04/15 114.0 14.80 17.90
ATHN 150904C00115000 C 09/04/15 115.0 13.60 16.90
ATHN 150904C00116000 C 09/04/15 116.0 12.50 15.80
ATHN 150904C00117000 C 09/04/15 117.0 11.50 15.00
ATHN 150904C00118000 C 09/04/15 118.0 11.00 13.80
ATHN 150904C00119000 C 09/04/15 119.0 10.00 13.00
ATHN 150904C00120000 C 09/04/15 120.0 9.30 12.10
ATHN 150904C00121000 C 09/04/15 121.0 8.30 11.10
ATHN 150904C00122000 C 09/04/15 122.0 7.40 10.20
ATHN 150904C00123000 C 09/04/15 123.0 6.60 9.40
ATHN 150904C00124000 C 09/04/15 124.0 5.70 8.60
ATHN 150904C00125000 C 09/04/15 125.0 5.20 7.90
ATHN 150904C00126000 C 09/04/15 126.0 4.70 7.00
ATHN 150904C00127000 C 09/04/15 127.0 3.70 6.40
ATHN 150904C00128000 C 09/04/15 128.0 3.10 5.70
ATHN 150904C00129000 C 09/04/15 129.0 2.35 5.30
ATHN 150904C00130000 C 09/04/15 130.0 2.15 3.60
ATHN 150904C00131000 C 09/04/15 131.0 1.60 3.00
ATHN 150904C00132000 C 09/04/15 132.0 1.40 2.00
ATHN 150904C00133000 C 09/04/15 133.0 1.10 2.20
ATHN 150904C00134000 C 09/04/15 134.0 0.80 2.15
ATHN 150904C00135000 C 09/04/15 135.0 0.65 1.05
ATHN 150904C00136000 C 09/04/15 136.0 0.45 0.80
ATHN 150904C00137000 C 09/04/15 137.0 0.30 0.70
ATHN 150904C00138000 C 09/04/15 138.0 0.20 0.75
ATHN 150904C00139000 C 09/04/15 139.0 0.15 0.95
ATHN 150904C00140000 C 09/04/15 140.0 0.00 0.90
ATHN 150904C00141000 C 09/04/15 141.0 0.00 0.50
ATHN 150904C00142000 C 09/04/15 142.0 0.00 0.50
ATHN 150904C00143000 C 09/04/15 143.0 0.00 0.50
ATHN 150904C00144000 C 09/04/15 144.0 0.00 0.50
ATHN 150904C00145000 C 09/04/15 145.0 0.00 0.50
ATHN 150904C00146000 C 09/04/15 146.0 0.00 0.50
ATHN 150904C00147000 C 09/04/15 147.0 0.00 1.55
ATHN 150904C00148000 C 09/04/15 148.0 0.00 0.50
ATHN 150904C00149000 C 09/04/15 149.0 0.00 0.50
ATHN 150904C00150000 C 09/04/15 150.0 0.00 0.50
ATHN 150904C00152500 C 09/04/15 152.5 0.00 0.50
ATHN 150904C00155000 C 09/04/15 155.0 0.00 0.50
ATHN 150904C00160000 C 09/04/15 160.0 0.00 0.50
ATHN 150904C00165000 C 09/04/15 165.0 0.00 1.10
ATHN 150904P00090000 P 09/04/15 90.0 0.00 1.55
ATHN 150904P00095000 P 09/04/15 95.0 0.00 0.25
ATHN 150904P00100000 P 09/04/15 100.0 0.00 1.55
ATHN 150904P00102000 P 09/04/15 102.0 0.00 0.50
ATHN 150904P00103000 P 09/04/15 103.0 0.00 0.50
ATHN 150904P00104000 P 09/04/15 104.0 0.00 0.50
ATHN 150904P00105000 P 09/04/15 105.0 0.00 0.50
ATHN 150904P00106000 P 09/04/15 106.0 0.00 0.50
ATHN 150904P00107000 P 09/04/15 107.0 0.00 0.50
ATHN 150904P00108000 P 09/04/15 108.0 0.00 0.50
ATHN 150904P00109000 P 09/04/15 109.0 0.00 0.50
ATHN 150904P00110000 P 09/04/15 110.0 0.00 0.50
ATHN 150904P00111000 P 09/04/15 111.0 0.00 0.50
ATHN 150904P00112000 P 09/04/15 112.0 0.00 0.50
ATHN 150904P00113000 P 09/04/15 113.0 0.00 0.50
ATHN 150904P00114000 P 09/04/15 114.0 0.00 0.50
ATHN 150904P00115000 P 09/04/15 115.0 0.00 0.50
ATHN 150904P00116000 P 09/04/15 116.0 0.00 0.50
ATHN 150904P00117000 P 09/04/15 117.0 0.00 0.50
ATHN 150904P00118000 P 09/04/15 118.0 0.00 0.50
ATHN 150904P00119000 P 09/04/15 119.0 0.00 0.50
ATHN 150904P00120000 P 09/04/15 120.0 0.00 0.50
ATHN 150904P00121000 P 09/04/15 121.0 0.00 0.80
ATHN 150904P00122000 P 09/04/15 122.0 0.20 0.90
ATHN 150904P00123000 P 09/04/15 123.0 0.40 0.75
ATHN 150904P00124000 P 09/04/15 124.0 0.55 0.95
ATHN 150904P00125000 P 09/04/15 125.0 0.55 1.55
ATHN 150904P00126000 P 09/04/15 126.0 0.90 2.20
ATHN 150904P00127000 P 09/04/15 127.0 1.20 1.80
ATHN 150904P00128000 P 09/04/15 128.0 1.35 2.15
ATHN 150904P00129000 P 09/04/15 129.0 1.60 2.55
ATHN 150904P00130000 P 09/04/15 130.0 2.30 2.95
ATHN 150904P00131000 P 09/04/15 131.0 2.70 3.80
ATHN 150904P00132000 P 09/04/15 132.0 3.30 4.40
ATHN 150904P00133000 P 09/04/15 133.0 3.90 5.10
ATHN 150904P00134000 P 09/04/15 134.0 4.50 5.90
ATHN 150904P00135000 P 09/04/15 135.0 4.80 6.70
ATHN 150904P00136000 P 09/04/15 136.0 5.00 7.60
ATHN 150904P00137000 P 09/04/15 137.0 5.90 8.60
ATHN 150904P00138000 P 09/04/15 138.0 6.80 9.70
ATHN 150904P00139000 P 09/04/15 139.0 7.60 10.70
ATHN 150904P00140000 P 09/04/15 140.0 8.50 11.30
ATHN 150904P00141000 P 09/04/15 141.0 9.40 12.50
ATHN 150904P00142000 P 09/04/15 142.0 10.50 13.60
ATHN 150904P00143000 P 09/04/15 143.0 11.40 14.70
ATHN 150904P00144000 P 09/04/15 144.0 12.30 15.60
ATHN 150904P00145000 P 09/04/15 145.0 13.30 17.20
ATHN 150904P00146000 P 09/04/15 146.0 14.40 18.20
ATHN 150904P00147000 P 09/04/15 147.0 15.40 18.30
ATHN 150904P00148000 P 09/04/15 148.0 16.30 19.40
ATHN 150904P00149000 P 09/04/15 149.0 17.30 21.10
ATHN 150904P00150000 P 09/04/15 150.0 18.40 21.50
ATHN 150904P00152500 P 09/04/15 152.5 20.90 24.70
ATHN 150904P00155000 P 09/04/15 155.0 23.40 27.00
ATHN 150904P00160000 P 09/04/15 160.0 27.90 32.00
ATHN 150904P00165000 P 09/04/15 165.0 33.00 37.20
ATHN 150911C00100000 C 09/11/15 100.0 28.80 31.70
ATHN 150911C00105000 C 09/11/15 105.0 23.60 26.90
ATHN 150911C00110000 C 09/11/15 110.0 19.00 21.90
ATHN 150911C00115000 C 09/11/15 115.0 14.20 17.30
ATHN 150911C00120000 C 09/11/15 120.0 10.20 12.90
ATHN 150911C00121000 C 09/11/15 121.0 9.40 12.10
ATHN 150911C00122000 C 09/11/15 122.0 8.50 11.30
ATHN 150911C00123000 C 09/11/15 123.0 7.50 10.50
ATHN 150911C00124000 C 09/11/15 124.0 7.10 9.80
ATHN 150911C00125000 C 09/11/15 125.0 6.40 9.10
ATHN 150911C00126000 C 09/11/15 126.0 5.70 8.40
ATHN 150911C00127000 C 09/11/15 127.0 5.30 7.80
ATHN 150911C00128000 C 09/11/15 128.0 4.60 7.20
ATHN 150911C00129000 C 09/11/15 129.0 4.10 5.50
ATHN 150911C00130000 C 09/11/15 130.0 3.50 6.20
ATHN 150911C00131000 C 09/11/15 131.0 3.00 5.70
ATHN 150911C00132000 C 09/11/15 132.0 2.55 5.20
ATHN 150911C00133000 C 09/11/15 133.0 2.20 5.00
ATHN 150911C00134000 C 09/11/15 134.0 1.85 4.50
ATHN 150911C00135000 C 09/11/15 135.0 1.55 4.00
ATHN 150911C00136000 C 09/11/15 136.0 1.30 3.50
ATHN 150911C00137000 C 09/11/15 137.0 1.05 3.50
ATHN 150911C00138000 C 09/11/15 138.0 0.50 3.20
ATHN 150911C00139000 C 09/11/15 139.0 0.40 2.40
ATHN 150911C00140000 C 09/11/15 140.0 0.55 1.70
ATHN 150911C00141000 C 09/11/15 141.0 0.40 1.75
ATHN 150911C00142000 C 09/11/15 142.0 0.00 2.40
ATHN 150911C00143000 C 09/11/15 143.0 0.00 2.30
ATHN 150911C00144000 C 09/11/15 144.0 0.00 2.20
ATHN 150911C00145000 C 09/11/15 145.0 0.00 2.10
ATHN 150911C00146000 C 09/11/15 146.0 0.00 0.65
ATHN 150911C00147000 C 09/11/15 147.0 0.00 2.00
ATHN 150911C00148000 C 09/11/15 148.0 0.00 0.50
ATHN 150911C00149000 C 09/11/15 149.0 0.00 0.50
ATHN 150911C00150000 C 09/11/15 150.0 0.00 0.50
ATHN 150911C00152500 C 09/11/15 152.5 0.00 0.50
ATHN 150911C00155000 C 09/11/15 155.0 0.00 0.50
ATHN 150911C00160000 C 09/11/15 160.0 0.00 1.10
ATHN 150911C00165000 C 09/11/15 165.0 0.00 1.55
ATHN 150911P00100000 P 09/11/15 100.0 0.00 0.50
ATHN 150911P00105000 P 09/11/15 105.0 0.00 0.50
ATHN 150911P00110000 P 09/11/15 110.0 0.00 0.50
ATHN 150911P00115000 P 09/11/15 115.0 0.25 0.75
ATHN 150911P00120000 P 09/11/15 120.0 0.20 1.95
ATHN 150911P00121000 P 09/11/15 121.0 0.55 1.50
ATHN 150911P00122000 P 09/11/15 122.0 1.05 1.65
ATHN 150911P00123000 P 09/11/15 123.0 1.25 3.10
ATHN 150911P00124000 P 09/11/15 124.0 1.45 3.10
ATHN 150911P00125000 P 09/11/15 125.0 1.70 3.50
ATHN 150911P00126000 P 09/11/15 126.0 2.05 2.80
ATHN 150911P00127000 P 09/11/15 127.0 2.30 4.10
ATHN 150911P00128000 P 09/11/15 128.0 2.70 4.40
ATHN 150911P00129000 P 09/11/15 129.0 3.10 4.90
ATHN 150911P00130000 P 09/11/15 130.0 3.60 5.10
ATHN 150911P00131000 P 09/11/15 131.0 4.00 5.70
ATHN 150911P00132000 P 09/11/15 132.0 4.40 6.10
ATHN 150911P00133000 P 09/11/15 133.0 4.90 6.40
ATHN 150911P00134000 P 09/11/15 134.0 5.60 7.10
ATHN 150911P00135000 P 09/11/15 135.0 6.40 7.90
ATHN 150911P00136000 P 09/11/15 136.0 6.80 8.90
ATHN 150911P00137000 P 09/11/15 137.0 6.60 9.30
ATHN 150911P00138000 P 09/11/15 138.0 7.30 10.40
ATHN 150911P00139000 P 09/11/15 139.0 8.10 10.90
ATHN 150911P00140000 P 09/11/15 140.0 8.90 11.80
ATHN 150911P00141000 P 09/11/15 141.0 9.80 12.60
ATHN 150911P00142000 P 09/11/15 142.0 10.80 13.80
ATHN 150911P00143000 P 09/11/15 143.0 11.70 14.60
ATHN 150911P00144000 P 09/11/15 144.0 12.60 15.60
ATHN 150911P00145000 P 09/11/15 145.0 13.60 16.50
ATHN 150911P00146000 P 09/11/15 146.0 14.40 17.90
ATHN 150911P00147000 P 09/11/15 147.0 15.40 18.70
ATHN 150911P00148000 P 09/11/15 148.0 16.40 19.60
ATHN 150911P00149000 P 09/11/15 149.0 17.30 20.50
ATHN 150911P00150000 P 09/11/15 150.0 18.40 22.10
ATHN 150911P00152500 P 09/11/15 152.5 20.80 24.40
ATHN 150911P00155000 P 09/11/15 155.0 23.40 27.20
ATHN 150911P00160000 P 09/11/15 160.0 28.40 31.80
ATHN 150911P00165000 P 09/11/15 165.0 32.90 37.20
ATHN 150918C00070000 C 09/18/15 70.0 58.50 62.00
ATHN 150918C00075000 C 09/18/15 75.0 53.20 57.00
ATHN 150918C00080000 C 09/18/15 80.0 48.30 52.00
ATHN 150918C00085000 C 09/18/15 85.0 43.00 46.90
ATHN 150918C00090000 C 09/18/15 90.0 38.60 42.20
ATHN 150918C00095000 C 09/18/15 95.0 33.30 37.00
ATHN 150918C00096000 C 09/18/15 96.0 32.60 35.80
ATHN 150918C00097000 C 09/18/15 97.0 31.70 34.90
ATHN 150918C00098000 C 09/18/15 98.0 30.70 33.90
ATHN 150918C00099000 C 09/18/15 99.0 29.50 32.90
ATHN 150918C00099500 C 09/18/15 99.5 29.30 32.60
ATHN 150918C00100000 C 09/18/15 100.0 28.80 31.90
ATHN 150918C00101000 C 09/18/15 101.0 27.90 30.90
ATHN 150918C00102000 C 09/18/15 102.0 27.00 30.00
ATHN 150918C00103000 C 09/18/15 103.0 25.90 29.00
ATHN 150918C00104000 C 09/18/15 104.0 24.90 28.00
ATHN 150918C00105000 C 09/18/15 105.0 23.60 27.00
ATHN 150918C00106000 C 09/18/15 106.0 23.10 26.10
ATHN 150918C00107000 C 09/18/15 107.0 22.00 25.10
ATHN 150918C00108000 C 09/18/15 108.0 21.20 24.10
ATHN 150918C00109000 C 09/18/15 109.0 20.10 23.20
ATHN 150918C00110000 C 09/18/15 110.0 19.00 22.30
ATHN 150918C00111000 C 09/18/15 111.0 18.00 21.30
ATHN 150918C00112000 C 09/18/15 112.0 17.60 20.40
ATHN 150918C00113000 C 09/18/15 113.0 16.50 19.50
ATHN 150918C00114000 C 09/18/15 114.0 15.70 18.60
ATHN 150918C00115000 C 09/18/15 115.0 14.60 17.80
ATHN 150918C00116000 C 09/18/15 116.0 13.90 16.90
ATHN 150918C00117000 C 09/18/15 117.0 13.30 16.00
ATHN 150918C00118000 C 09/18/15 118.0 12.30 15.20
ATHN 150918C00119000 C 09/18/15 119.0 11.50 14.30
ATHN 150918C00120000 C 09/18/15 120.0 10.30 13.60
ATHN 150918C00121000 C 09/18/15 121.0 10.20 12.80
ATHN 150918C00122000 C 09/18/15 122.0 9.10 12.10
ATHN 150918C00123000 C 09/18/15 123.0 8.60 11.40
ATHN 150918C00124000 C 09/18/15 124.0 8.00 10.70
ATHN 150918C00125000 C 09/18/15 125.0 7.30 10.00
ATHN 150918C00126000 C 09/18/15 126.0 6.70 9.30
ATHN 150918C00127000 C 09/18/15 127.0 6.40 8.80
ATHN 150918C00128000 C 09/18/15 128.0 5.70 7.70
ATHN 150918C00129000 C 09/18/15 129.0 4.90 7.10
ATHN 150918C00130000 C 09/18/15 130.0 4.70 5.40
ATHN 150918C00131000 C 09/18/15 131.0 4.10 5.00
ATHN 150918C00132000 C 09/18/15 132.0 3.50 5.40
ATHN 150918C00133000 C 09/18/15 133.0 3.20 5.60
ATHN 150918C00134000 C 09/18/15 134.0 2.85 4.30
ATHN 150918C00135000 C 09/18/15 135.0 2.50 3.40
ATHN 150918C00136000 C 09/18/15 136.0 2.20 3.60
ATHN 150918C00137000 C 09/18/15 137.0 1.95 2.95
ATHN 150918C00138000 C 09/18/15 138.0 1.70 2.65
ATHN 150918C00139000 C 09/18/15 139.0 1.40 3.20
ATHN 150918C00140000 C 09/18/15 140.0 1.25 2.30
ATHN 150918C00141000 C 09/18/15 141.0 1.10 1.85
ATHN 150918C00142000 C 09/18/15 142.0 0.90 2.15
ATHN 150918C00143000 C 09/18/15 143.0 0.70 2.25
ATHN 150918C00144000 C 09/18/15 144.0 0.60 2.05
ATHN 150918C00145000 C 09/18/15 145.0 0.10 1.80
ATHN 150918C00146000 C 09/18/15 146.0 0.30 1.65
ATHN 150918C00147000 C 09/18/15 147.0 0.25 1.60
ATHN 150918C00148000 C 09/18/15 148.0 0.20 1.45
ATHN 150918C00149000 C 09/18/15 149.0 0.10 1.40
ATHN 150918C00150000 C 09/18/15 150.0 0.05 1.30
ATHN 150918C00152500 C 09/18/15 152.5 0.00 0.50
ATHN 150918C00155000 C 09/18/15 155.0 0.00 0.50
ATHN 150918C00157500 C 09/18/15 157.5 0.00 0.50
ATHN 150918C00160000 C 09/18/15 160.0 0.00 0.50
ATHN 150918C00165000 C 09/18/15 165.0 0.00 0.65
ATHN 150918C00170000 C 09/18/15 170.0 0.00 0.55
ATHN 150918C00175000 C 09/18/15 175.0 0.00 0.55
ATHN 150918C00180000 C 09/18/15 180.0 0.00 0.55
ATHN 150918C00185000 C 09/18/15 185.0 0.00 0.65
ATHN 150918C00190000 C 09/18/15 190.0 0.00 0.65
ATHN 150918C00195000 C 09/18/15 195.0 0.00 1.05
ATHN 150918C00200000 C 09/18/15 200.0 0.00 0.60
ATHN 150918C00210000 C 09/18/15 210.0 0.00 0.65
ATHN 150918C00220000 C 09/18/15 220.0 0.00 0.60
ATHN 150918P00070000 P 09/18/15 70.0 0.00 1.55
ATHN 150918P00075000 P 09/18/15 75.0 0.00 0.65
ATHN 150918P00080000 P 09/18/15 80.0 0.00 1.55
ATHN 150918P00085000 P 09/18/15 85.0 0.00 1.55
ATHN 150918P00090000 P 09/18/15 90.0 0.00 0.75
ATHN 150918P00095000 P 09/18/15 95.0 0.00 0.15
ATHN 150918P00096000 P 09/18/15 96.0 0.00 0.50
ATHN 150918P00097000 P 09/18/15 97.0 0.00 0.50
ATHN 150918P00098000 P 09/18/15 98.0 0.00 0.50
ATHN 150918P00099000 P 09/18/15 99.0 0.00 0.50
ATHN 150918P00099500 P 09/18/15 99.5 0.00 0.50
ATHN 150918P00100000 P 09/18/15 100.0 0.00 0.50
ATHN 150918P00101000 P 09/18/15 101.0 0.00 0.50
ATHN 150918P00102000 P 09/18/15 102.0 0.00 0.50
ATHN 150918P00103000 P 09/18/15 103.0 0.00 0.50
ATHN 150918P00104000 P 09/18/15 104.0 0.00 0.50
ATHN 150918P00105000 P 09/18/15 105.0 0.00 1.35
ATHN 150918P00106000 P 09/18/15 106.0 0.10 0.55
ATHN 150918P00107000 P 09/18/15 107.0 0.00 1.05
ATHN 150918P00108000 P 09/18/15 108.0 0.00 0.90
ATHN 150918P00109000 P 09/18/15 109.0 0.00 0.90
ATHN 150918P00110000 P 09/18/15 110.0 0.10 1.20
ATHN 150918P00111000 P 09/18/15 111.0 0.10 1.70
ATHN 150918P00112000 P 09/18/15 112.0 0.15 1.75
ATHN 150918P00113000 P 09/18/15 113.0 0.20 1.45
ATHN 150918P00114000 P 09/18/15 114.0 0.20 1.60
ATHN 150918P00115000 P 09/18/15 115.0 0.70 1.15
ATHN 150918P00116000 P 09/18/15 116.0 0.35 1.60
ATHN 150918P00117000 P 09/18/15 117.0 0.45 1.75
ATHN 150918P00118000 P 09/18/15 118.0 0.55 1.95
ATHN 150918P00119000 P 09/18/15 119.0 0.80 2.15
ATHN 150918P00120000 P 09/18/15 120.0 0.95 2.20
ATHN 150918P00121000 P 09/18/15 121.0 1.55 2.40
ATHN 150918P00122000 P 09/18/15 122.0 1.90 2.40
ATHN 150918P00123000 P 09/18/15 123.0 2.15 2.70
ATHN 150918P00124000 P 09/18/15 124.0 2.40 3.10
ATHN 150918P00125000 P 09/18/15 125.0 2.65 3.50
ATHN 150918P00126000 P 09/18/15 126.0 3.00 3.90
ATHN 150918P00127000 P 09/18/15 127.0 3.40 4.20
ATHN 150918P00128000 P 09/18/15 128.0 3.80 4.50
ATHN 150918P00129000 P 09/18/15 129.0 4.20 5.10
ATHN 150918P00130000 P 09/18/15 130.0 4.60 5.20
ATHN 150918P00131000 P 09/18/15 131.0 4.80 5.90
ATHN 150918P00132000 P 09/18/15 132.0 5.60 6.60
ATHN 150918P00133000 P 09/18/15 133.0 6.20 7.30
ATHN 150918P00134000 P 09/18/15 134.0 6.80 8.00
ATHN 150918P00135000 P 09/18/15 135.0 7.10 8.70
ATHN 150918P00136000 P 09/18/15 136.0 7.90 9.30
ATHN 150918P00137000 P 09/18/15 137.0 8.60 10.10
ATHN 150918P00138000 P 09/18/15 138.0 8.60 10.80
ATHN 150918P00139000 P 09/18/15 139.0 8.90 11.60
ATHN 150918P00140000 P 09/18/15 140.0 9.70 12.40
ATHN 150918P00141000 P 09/18/15 141.0 10.60 13.20
ATHN 150918P00142000 P 09/18/15 142.0 11.40 14.20
ATHN 150918P00143000 P 09/18/15 143.0 12.40 15.10
ATHN 150918P00144000 P 09/18/15 144.0 13.10 16.50
ATHN 150918P00145000 P 09/18/15 145.0 14.00 17.20
ATHN 150918P00146000 P 09/18/15 146.0 15.00 18.20
ATHN 150918P00147000 P 09/18/15 147.0 15.90 18.90
ATHN 150918P00148000 P 09/18/15 148.0 16.90 20.10
ATHN 150918P00149000 P 09/18/15 149.0 17.70 21.00
ATHN 150918P00150000 P 09/18/15 150.0 18.80 21.70
ATHN 150918P00152500 P 09/18/15 152.5 21.20 24.40
ATHN 150918P00155000 P 09/18/15 155.0 23.50 26.60
ATHN 150918P00157500 P 09/18/15 157.5 26.00 29.00
ATHN 150918P00160000 P 09/18/15 160.0 28.50 32.30
ATHN 150918P00165000 P 09/18/15 165.0 33.40 37.00
ATHN 150918P00170000 P 09/18/15 170.0 38.30 41.30
ATHN 150918P00175000 P 09/18/15 175.0 43.20 46.70
ATHN 150918P00180000 P 09/18/15 180.0 48.30 52.20
ATHN 150918P00185000 P 09/18/15 185.0 53.10 57.20
ATHN 150918P00190000 P 09/18/15 190.0 57.80 62.20
ATHN 150918P00195000 P 09/18/15 195.0 63.20 67.20
ATHN 150918P00200000 P 09/18/15 200.0 68.30 72.00
ATHN 150918P00210000 P 09/18/15 210.0 78.20 82.20
ATHN 150918P00220000 P 09/18/15 220.0 88.20 92.20
ATHN 150925C00095000 C 09/25/15 95.0 33.90 36.90
ATHN 150925C00100000 C 09/25/15 100.0 28.30 32.10
ATHN 150925C00105000 C 09/25/15 105.0 24.40 27.30
ATHN 150925C00110000 C 09/25/15 110.0 19.80 22.70
ATHN 150925C00115000 C 09/25/15 115.0 15.70 18.40
ATHN 150925C00120000 C 09/25/15 120.0 11.50 14.30
ATHN 150925C00121000 C 09/25/15 121.0 10.90 13.60
ATHN 150925C00122000 C 09/25/15 122.0 10.10 12.90
ATHN 150925C00123000 C 09/25/15 123.0 9.10 12.00
ATHN 150925C00124000 C 09/25/15 124.0 8.50 11.50
ATHN 150925C00125000 C 09/25/15 125.0 7.80 10.80
ATHN 150925C00126000 C 09/25/15 126.0 7.50 10.20
ATHN 150925C00127000 C 09/25/15 127.0 6.80 9.60
ATHN 150925C00128000 C 09/25/15 128.0 6.30 8.90
ATHN 150925C00129000 C 09/25/15 129.0 5.80 8.30
ATHN 150925C00130000 C 09/25/15 130.0 5.30 8.00
ATHN 150925C00131000 C 09/25/15 131.0 4.60 7.50
ATHN 150925C00132000 C 09/25/15 132.0 4.20 7.10
ATHN 150925C00133000 C 09/25/15 133.0 3.90 6.70
ATHN 150925C00134000 C 09/25/15 134.0 3.60 6.30
ATHN 150925C00135000 C 09/25/15 135.0 3.20 5.20
ATHN 150925C00136000 C 09/25/15 136.0 2.75 5.40
ATHN 150925C00137000 C 09/25/15 137.0 2.60 4.00
ATHN 150925C00138000 C 09/25/15 138.0 2.30 4.40
ATHN 150925C00139000 C 09/25/15 139.0 2.00 4.00
ATHN 150925C00140000 C 09/25/15 140.0 1.85 3.10
ATHN 150925C00141000 C 09/25/15 141.0 1.65 3.50
ATHN 150925C00142000 C 09/25/15 142.0 1.40 3.10
ATHN 150925C00143000 C 09/25/15 143.0 1.30 2.85
ATHN 150925C00144000 C 09/25/15 144.0 1.00 2.65
ATHN 150925C00145000 C 09/25/15 145.0 0.65 2.40
ATHN 150925C00146000 C 09/25/15 146.0 0.40 2.20
ATHN 150925C00147000 C 09/25/15 147.0 0.25 2.00
ATHN 150925C00148000 C 09/25/15 148.0 0.15 2.35
ATHN 150925C00149000 C 09/25/15 149.0 0.05 1.60
ATHN 150925C00150000 C 09/25/15 150.0 0.05 2.05
ATHN 150925C00155000 C 09/25/15 155.0 0.00 1.55
ATHN 150925C00160000 C 09/25/15 160.0 0.00 0.50
ATHN 150925C00165000 C 09/25/15 165.0 0.00 0.50
ATHN 150925C00170000 C 09/25/15 170.0 0.00 0.80
ATHN 150925P00095000 P 09/25/15 95.0 0.00 0.50
ATHN 150925P00100000 P 09/25/15 100.0 0.00 2.10
ATHN 150925P00105000 P 09/25/15 105.0 0.00 1.55
ATHN 150925P00110000 P 09/25/15 110.0 0.25 1.65
ATHN 150925P00115000 P 09/25/15 115.0 0.25 2.40
ATHN 150925P00120000 P 09/25/15 120.0 1.85 3.50
ATHN 150925P00121000 P 09/25/15 121.0 2.15 3.20
ATHN 150925P00122000 P 09/25/15 122.0 2.25 4.10
ATHN 150925P00123000 P 09/25/15 123.0 2.50 4.50
ATHN 150925P00124000 P 09/25/15 124.0 2.60 4.60
ATHN 150925P00125000 P 09/25/15 125.0 3.10 4.40
ATHN 150925P00126000 P 09/25/15 126.0 3.70 4.70
ATHN 150925P00127000 P 09/25/15 127.0 3.70 5.10
ATHN 150925P00128000 P 09/25/15 128.0 4.30 5.50
ATHN 150925P00129000 P 09/25/15 129.0 4.70 6.50
ATHN 150925P00130000 P 09/25/15 130.0 5.40 6.70
ATHN 150925P00131000 P 09/25/15 131.0 5.70 7.10
ATHN 150925P00132000 P 09/25/15 132.0 6.20 7.70
ATHN 150925P00133000 P 09/25/15 133.0 6.70 8.50
ATHN 150925P00134000 P 09/25/15 134.0 7.40 8.70
ATHN 150925P00135000 P 09/25/15 135.0 7.90 9.50
ATHN 150925P00136000 P 09/25/15 136.0 7.50 10.10
ATHN 150925P00137000 P 09/25/15 137.0 8.20 10.80
ATHN 150925P00138000 P 09/25/15 138.0 9.00 12.30
ATHN 150925P00139000 P 09/25/15 139.0 9.80 12.80
ATHN 150925P00140000 P 09/25/15 140.0 10.40 13.20
ATHN 150925P00141000 P 09/25/15 141.0 11.20 13.80
ATHN 150925P00142000 P 09/25/15 142.0 12.10 14.70
ATHN 150925P00143000 P 09/25/15 143.0 13.00 15.80
ATHN 150925P00144000 P 09/25/15 144.0 13.90 16.60
ATHN 150925P00145000 P 09/25/15 145.0 14.70 17.40
ATHN 150925P00146000 P 09/25/15 146.0 15.40 18.20
ATHN 150925P00147000 P 09/25/15 147.0 16.30 19.70
ATHN 150925P00148000 P 09/25/15 148.0 17.30 20.10
ATHN 150925P00149000 P 09/25/15 149.0 18.20 21.90
ATHN 150925P00150000 P 09/25/15 150.0 19.00 22.80
ATHN 150925P00155000 P 09/25/15 155.0 23.70 27.10
ATHN 150925P00160000 P 09/25/15 160.0 28.40 31.90
ATHN 150925P00165000 P 09/25/15 165.0 33.40 36.80
ATHN 150925P00170000 P 09/25/15 170.0 38.40 41.60
ATHN 151002C00095000 C 10/02/15 95.0 33.70 37.00
ATHN 151002C00100000 C 10/02/15 100.0 29.00 32.20
ATHN 151002C00105000 C 10/02/15 105.0 24.50 27.50
ATHN 151002C00110000 C 10/02/15 110.0 19.80 23.00
ATHN 151002C00115000 C 10/02/15 115.0 15.80 18.80
ATHN 151002C00118000 C 10/02/15 118.0 13.50 16.40
ATHN 151002C00119000 C 10/02/15 119.0 12.40 15.60
ATHN 151002C00120000 C 10/02/15 120.0 11.80 14.90
ATHN 151002C00121000 C 10/02/15 121.0 11.30 14.20
ATHN 151002C00122000 C 10/02/15 122.0 10.60 12.90
ATHN 151002C00123000 C 10/02/15 123.0 10.00 12.60
ATHN 151002C00124000 C 10/02/15 124.0 9.30 12.10
ATHN 151002C00125000 C 10/02/15 125.0 8.60 11.50
ATHN 151002C00126000 C 10/02/15 126.0 8.10 10.90
ATHN 151002C00127000 C 10/02/15 127.0 7.50 10.30
ATHN 151002C00128000 C 10/02/15 128.0 6.90 9.70
ATHN 151002C00129000 C 10/02/15 129.0 6.30 8.00
ATHN 151002C00130000 C 10/02/15 130.0 6.00 7.00
ATHN 151002C00131000 C 10/02/15 131.0 5.50 8.20
ATHN 151002C00132000 C 10/02/15 132.0 5.30 6.00
ATHN 151002C00133000 C 10/02/15 133.0 4.60 5.60
ATHN 151002C00134000 C 10/02/15 134.0 4.20 5.20
ATHN 151002C00135000 C 10/02/15 135.0 3.80 4.90
ATHN 151002C00136000 C 10/02/15 136.0 3.40 5.20
ATHN 151002C00137000 C 10/02/15 137.0 3.10 4.10
ATHN 151002C00138000 C 10/02/15 138.0 2.80 4.90
ATHN 151002C00139000 C 10/02/15 139.0 2.55 3.40
ATHN 151002C00140000 C 10/02/15 140.0 2.30 3.30
ATHN 151002C00141000 C 10/02/15 141.0 2.05 3.50
ATHN 151002C00142000 C 10/02/15 142.0 1.85 3.30
ATHN 151002C00143000 C 10/02/15 143.0 1.70 3.50
ATHN 151002C00144000 C 10/02/15 144.0 1.55 3.70
ATHN 151002C00145000 C 10/02/15 145.0 1.20 3.40
ATHN 151002C00146000 C 10/02/15 146.0 0.75 2.90
ATHN 151002C00147000 C 10/02/15 147.0 0.70 2.45
ATHN 151002C00148000 C 10/02/15 148.0 0.55 2.60
ATHN 151002C00150000 C 10/02/15 150.0 0.35 2.25
ATHN 151002C00155000 C 10/02/15 155.0 0.20 1.65
ATHN 151002C00160000 C 10/02/15 160.0 0.00 1.25
ATHN 151002C00165000 C 10/02/15 165.0 0.00 0.50
ATHN 151002C00170000 C 10/02/15 170.0 0.00 0.50
ATHN 151002P00095000 P 10/02/15 95.0 0.00 1.00
ATHN 151002P00100000 P 10/02/15 100.0 0.00 1.15
ATHN 151002P00105000 P 10/02/15 105.0 0.15 1.50
ATHN 151002P00110000 P 10/02/15 110.0 0.35 1.90
ATHN 151002P00115000 P 10/02/15 115.0 0.90 2.55
ATHN 151002P00118000 P 10/02/15 118.0 1.30 3.20
ATHN 151002P00119000 P 10/02/15 119.0 1.85 3.70
ATHN 151002P00120000 P 10/02/15 120.0 2.35 3.40
ATHN 151002P00121000 P 10/02/15 121.0 2.45 3.70
ATHN 151002P00122000 P 10/02/15 122.0 2.80 4.20
ATHN 151002P00123000 P 10/02/15 123.0 3.40 4.30
ATHN 151002P00124000 P 10/02/15 124.0 3.40 4.90
ATHN 151002P00125000 P 10/02/15 125.0 3.60 5.30
ATHN 151002P00126000 P 10/02/15 126.0 4.10 5.50
ATHN 151002P00127000 P 10/02/15 127.0 4.50 5.90
ATHN 151002P00128000 P 10/02/15 128.0 5.00 6.60
ATHN 151002P00129000 P 10/02/15 129.0 5.70 6.60
ATHN 151002P00130000 P 10/02/15 130.0 5.90 7.50
ATHN 151002P00131000 P 10/02/15 131.0 6.70 7.40
ATHN 151002P00132000 P 10/02/15 132.0 7.20 8.00
ATHN 151002P00133000 P 10/02/15 133.0 7.60 8.90
ATHN 151002P00134000 P 10/02/15 134.0 8.20 9.60
ATHN 151002P00135000 P 10/02/15 135.0 8.50 10.20
ATHN 151002P00136000 P 10/02/15 136.0 8.60 10.80
ATHN 151002P00137000 P 10/02/15 137.0 8.70 11.50
ATHN 151002P00138000 P 10/02/15 138.0 9.40 12.10
ATHN 151002P00139000 P 10/02/15 139.0 10.20 13.20
ATHN 151002P00140000 P 10/02/15 140.0 10.90 13.80
ATHN 151002P00141000 P 10/02/15 141.0 11.70 14.80
ATHN 151002P00142000 P 10/02/15 142.0 12.40 15.50
ATHN 151002P00143000 P 10/02/15 143.0 13.20 16.10
ATHN 151002P00144000 P 10/02/15 144.0 14.00 17.10
ATHN 151002P00145000 P 10/02/15 145.0 15.00 17.80
ATHN 151002P00146000 P 10/02/15 146.0 15.80 18.90
ATHN 151002P00147000 P 10/02/15 147.0 16.60 19.60
ATHN 151002P00148000 P 10/02/15 148.0 17.50 20.80
ATHN 151002P00150000 P 10/02/15 150.0 19.40 22.20
ATHN 151002P00155000 P 10/02/15 155.0 24.00 26.80
ATHN 151002P00160000 P 10/02/15 160.0 28.80 31.70
ATHN 151002P00165000 P 10/02/15 165.0 33.60 36.60
ATHN 151002P00170000 P 10/02/15 170.0 38.50 41.60
ATHN 151009C00095000 C 10/09/15 95.0 33.70 37.40
ATHN 151009C00100000 C 10/09/15 100.0 29.10 32.60
ATHN 151009C00105000 C 10/09/15 105.0 24.30 27.70
ATHN 151009C00110000 C 10/09/15 110.0 19.80 23.20
ATHN 151009C00114000 C 10/09/15 114.0 16.40 19.90
ATHN 151009C00115000 C 10/09/15 115.0 16.10 19.10
ATHN 151009C00116000 C 10/09/15 116.0 14.90 18.30
ATHN 151009C00117000 C 10/09/15 117.0 14.10 17.50
ATHN 151009C00118000 C 10/09/15 118.0 13.30 16.70
ATHN 151009C00119000 C 10/09/15 119.0 12.40 16.00
ATHN 151009C00120000 C 10/09/15 120.0 12.00 15.30
ATHN 151009C00121000 C 10/09/15 121.0 11.50 14.70
ATHN 151009C00122000 C 10/09/15 122.0 11.00 13.80
ATHN 151009C00123000 C 10/09/15 123.0 10.30 13.20
ATHN 151009C00124000 C 10/09/15 124.0 9.50 12.60
ATHN 151009C00125000 C 10/09/15 125.0 9.00 12.00
ATHN 151009C00126000 C 10/09/15 126.0 8.60 11.40
ATHN 151009C00127000 C 10/09/15 127.0 8.00 10.60
ATHN 151009C00128000 C 10/09/15 128.0 7.40 10.10
ATHN 151009C00129000 C 10/09/15 129.0 7.10 8.40
ATHN 151009C00130000 C 10/09/15 130.0 6.70 7.80
ATHN 151009C00131000 C 10/09/15 131.0 6.00 7.80
ATHN 151009C00132000 C 10/09/15 132.0 5.60 6.70
ATHN 151009C00133000 C 10/09/15 133.0 5.10 6.20
ATHN 151009C00134000 C 10/09/15 134.0 4.60 5.80
ATHN 151009C00135000 C 10/09/15 135.0 4.20 6.30
ATHN 151009C00136000 C 10/09/15 136.0 3.80 6.40
ATHN 151009C00137000 C 10/09/15 137.0 3.40 6.10
ATHN 151009C00138000 C 10/09/15 138.0 3.20 4.90
ATHN 151009C00139000 C 10/09/15 139.0 2.95 5.50
ATHN 151009C00140000 C 10/09/15 140.0 2.70 4.80
ATHN 151009C00141000 C 10/09/15 141.0 2.45 4.50
ATHN 151009C00142000 C 10/09/15 142.0 2.30 4.40
ATHN 151009C00143000 C 10/09/15 143.0 2.05 4.10
ATHN 151009C00144000 C 10/09/15 144.0 1.85 2.80
ATHN 151009C00145000 C 10/09/15 145.0 1.65 2.95
ATHN 151009C00150000 C 10/09/15 150.0 0.65 2.55
ATHN 151009C00152500 C 10/09/15 152.5 0.50 2.10
ATHN 151009C00155000 C 10/09/15 155.0 0.25 2.75
ATHN 151009C00157500 C 10/09/15 157.5 0.15 2.55
ATHN 151009C00160000 C 10/09/15 160.0 0.05 1.35
ATHN 151009C00165000 C 10/09/15 165.0 0.00 0.55
ATHN 151009C00170000 C 10/09/15 170.0 0.00 0.50
ATHN 151009P00095000 P 10/09/15 95.0 0.05 1.05
ATHN 151009P00100000 P 10/09/15 100.0 0.15 1.40
ATHN 151009P00105000 P 10/09/15 105.0 0.35 1.65
ATHN 151009P00110000 P 10/09/15 110.0 0.60 2.10
ATHN 151009P00114000 P 10/09/15 114.0 1.00 2.80
ATHN 151009P00115000 P 10/09/15 115.0 0.75 3.00
ATHN 151009P00116000 P 10/09/15 116.0 1.35 3.20
ATHN 151009P00117000 P 10/09/15 117.0 1.20 3.50
ATHN 151009P00118000 P 10/09/15 118.0 2.30 3.80
ATHN 151009P00119000 P 10/09/15 119.0 2.35 4.00
ATHN 151009P00120000 P 10/09/15 120.0 2.75 4.30
ATHN 151009P00121000 P 10/09/15 121.0 2.85 4.50
ATHN 151009P00122000 P 10/09/15 122.0 3.20 4.90
ATHN 151009P00123000 P 10/09/15 123.0 3.40 5.20
ATHN 151009P00124000 P 10/09/15 124.0 3.90 5.30
ATHN 151009P00125000 P 10/09/15 125.0 4.50 5.70
ATHN 151009P00126000 P 10/09/15 126.0 4.60 6.30
ATHN 151009P00127000 P 10/09/15 127.0 5.00 6.70
ATHN 151009P00128000 P 10/09/15 128.0 5.80 7.00
ATHN 151009P00129000 P 10/09/15 129.0 5.90 7.60
ATHN 151009P00130000 P 10/09/15 130.0 6.50 8.00
ATHN 151009P00131000 P 10/09/15 131.0 6.90 8.50
ATHN 151009P00132000 P 10/09/15 132.0 7.40 9.10
ATHN 151009P00133000 P 10/09/15 133.0 8.10 9.60
ATHN 151009P00134000 P 10/09/15 134.0 8.40 10.30
ATHN 151009P00135000 P 10/09/15 135.0 9.30 10.90
ATHN 151009P00136000 P 10/09/15 136.0 9.50 11.60
ATHN 151009P00137000 P 10/09/15 137.0 9.30 12.20
ATHN 151009P00138000 P 10/09/15 138.0 9.90 13.00
ATHN 151009P00139000 P 10/09/15 139.0 10.60 13.60
ATHN 151009P00140000 P 10/09/15 140.0 11.40 14.40
ATHN 151009P00141000 P 10/09/15 141.0 12.10 15.50
ATHN 151009P00142000 P 10/09/15 142.0 12.90 16.20
ATHN 151009P00143000 P 10/09/15 143.0 14.10 16.90
ATHN 151009P00144000 P 10/09/15 144.0 14.50 17.80
ATHN 151009P00145000 P 10/09/15 145.0 15.30 19.20
ATHN 151009P00150000 P 10/09/15 150.0 19.60 23.10
ATHN 151009P00152500 P 10/09/15 152.5 21.80 25.40
ATHN 151009P00155000 P 10/09/15 155.0 24.10 27.90
ATHN 151009P00157500 P 10/09/15 157.5 26.40 30.10
ATHN 151009P00160000 P 10/09/15 160.0 28.90 32.50
ATHN 151009P00165000 P 10/09/15 165.0 33.70 37.30
ATHN 151009P00170000 P 10/09/15 170.0 38.60 42.20
ATHN 151016C00070000 C 10/16/15 70.0 58.10 61.90
ATHN 151016C00075000 C 10/16/15 75.0 53.00 56.90
ATHN 151016C00080000 C 10/16/15 80.0 48.40 52.30
ATHN 151016C00085000 C 10/16/15 85.0 43.40 47.40
ATHN 151016C00090000 C 10/16/15 90.0 38.70 42.10
ATHN 151016C00095000 C 10/16/15 95.0 34.00 37.30
ATHN 151016C00100000 C 10/16/15 100.0 29.10 32.70
ATHN 151016C00105000 C 10/16/15 105.0 25.00 28.10
ATHN 151016C00110000 C 10/16/15 110.0 20.70 23.80
ATHN 151016C00115000 C 10/16/15 115.0 16.30 19.70
ATHN 151016C00120000 C 10/16/15 120.0 13.10 16.00
ATHN 151016C00125000 C 10/16/15 125.0 10.20 12.70
ATHN 151016C00130000 C 10/16/15 130.0 7.30 8.70
ATHN 151016C00135000 C 10/16/15 135.0 5.00 5.80
ATHN 151016C00140000 C 10/16/15 140.0 3.30 6.10
ATHN 151016C00145000 C 10/16/15 145.0 2.15 4.30
ATHN 151016C00150000 C 10/16/15 150.0 1.05 3.60
ATHN 151016C00155000 C 10/16/15 155.0 0.85 2.70
ATHN 151016C00160000 C 10/16/15 160.0 0.45 3.00
ATHN 151016C00165000 C 10/16/15 165.0 0.15 1.70
ATHN 151016C00170000 C 10/16/15 170.0 0.00 0.80
ATHN 151016C00175000 C 10/16/15 175.0 0.00 0.55
ATHN 151016C00180000 C 10/16/15 180.0 0.00 1.55
ATHN 151016C00185000 C 10/16/15 185.0 0.00 1.55
ATHN 151016C00190000 C 10/16/15 190.0 0.00 1.55
ATHN 151016C00195000 C 10/16/15 195.0 0.00 4.60
ATHN 151016C00200000 C 10/16/15 200.0 0.00 1.55
ATHN 151016P00070000 P 10/16/15 70.0 0.00 1.55
ATHN 151016P00075000 P 10/16/15 75.0 0.00 1.55
ATHN 151016P00080000 P 10/16/15 80.0 0.00 0.50
ATHN 151016P00085000 P 10/16/15 85.0 0.00 0.50
ATHN 151016P00090000 P 10/16/15 90.0 0.00 2.45
ATHN 151016P00095000 P 10/16/15 95.0 0.05 1.60
ATHN 151016P00100000 P 10/16/15 100.0 0.25 1.90
ATHN 151016P00105000 P 10/16/15 105.0 0.30 3.40
ATHN 151016P00110000 P 10/16/15 110.0 0.70 2.90
ATHN 151016P00115000 P 10/16/15 115.0 1.75 3.40
ATHN 151016P00120000 P 10/16/15 120.0 3.00 5.40
ATHN 151016P00125000 P 10/16/15 125.0 4.70 6.30
ATHN 151016P00130000 P 10/16/15 130.0 6.90 8.50
ATHN 151016P00135000 P 10/16/15 135.0 9.60 11.50
ATHN 151016P00140000 P 10/16/15 140.0 12.00 14.80
ATHN 151016P00145000 P 10/16/15 145.0 15.80 19.20
ATHN 151016P00150000 P 10/16/15 150.0 20.00 23.10
ATHN 151016P00155000 P 10/16/15 155.0 24.40 27.60
ATHN 151016P00160000 P 10/16/15 160.0 29.00 32.60
ATHN 151016P00165000 P 10/16/15 165.0 33.80 37.50
ATHN 151016P00170000 P 10/16/15 170.0 38.60 42.10
ATHN 151016P00175000 P 10/16/15 175.0 43.40 46.80
ATHN 151016P00180000 P 10/16/15 180.0 48.50 52.10
ATHN 151016P00185000 P 10/16/15 185.0 53.40 57.40
ATHN 151016P00190000 P 10/16/15 190.0 58.40 62.20
ATHN 151016P00195000 P 10/16/15 195.0 63.20 67.30
ATHN 151016P00200000 P 10/16/15 200.0 68.20 72.30
ATHN 151218C00065000 C 12/18/15 65.0 63.30 67.10
ATHN 151218C00070000 C 12/18/15 70.0 58.40 62.30
ATHN 151218C00075000 C 12/18/15 75.0 53.50 57.40
ATHN 151218C00080000 C 12/18/15 80.0 48.80 52.80
ATHN 151218C00085000 C 12/18/15 85.0 44.50 47.80
ATHN 151218C00090000 C 12/18/15 90.0 40.10 43.30
ATHN 151218C00095000 C 12/18/15 95.0 35.80 38.90
ATHN 151218C00100000 C 12/18/15 100.0 31.60 34.60
ATHN 151218C00105000 C 12/18/15 105.0 27.60 30.50
ATHN 151218C00110000 C 12/18/15 110.0 23.70 26.90
ATHN 151218C00115000 C 12/18/15 115.0 20.10 23.10
ATHN 151218C00120000 C 12/18/15 120.0 16.90 19.90
ATHN 151218C00125000 C 12/18/15 125.0 14.00 17.10
ATHN 151218C00130000 C 12/18/15 130.0 11.40 13.90
ATHN 151218C00135000 C 12/18/15 135.0 9.60 11.50
ATHN 151218C00140000 C 12/18/15 140.0 7.80 8.50
ATHN 151218C00145000 C 12/18/15 145.0 5.70 7.60
ATHN 151218C00150000 C 12/18/15 150.0 4.30 5.50
ATHN 151218C00155000 C 12/18/15 155.0 3.30 5.60
ATHN 151218C00160000 C 12/18/15 160.0 2.45 4.00
ATHN 151218C00165000 C 12/18/15 165.0 1.45 3.70
ATHN 151218C00170000 C 12/18/15 170.0 1.25 3.30
ATHN 151218C00175000 C 12/18/15 175.0 0.95 3.00
ATHN 151218C00180000 C 12/18/15 180.0 0.30 2.80
ATHN 151218C00185000 C 12/18/15 185.0 0.40 1.25
ATHN 151218C00190000 C 12/18/15 190.0 0.25 2.15
ATHN 151218C00195000 C 12/18/15 195.0 0.05 1.95
ATHN 151218P00065000 P 12/18/15 65.0 0.00 0.75
ATHN 151218P00070000 P 12/18/15 70.0 0.05 1.70
ATHN 151218P00075000 P 12/18/15 75.0 0.05 0.85
ATHN 151218P00080000 P 12/18/15 80.0 0.15 1.30
ATHN 151218P00085000 P 12/18/15 85.0 0.75 1.50
ATHN 151218P00090000 P 12/18/15 90.0 0.30 2.85
ATHN 151218P00095000 P 12/18/15 95.0 1.35 2.45
ATHN 151218P00100000 P 12/18/15 100.0 1.90 3.20
ATHN 151218P00105000 P 12/18/15 105.0 2.80 4.10
ATHN 151218P00110000 P 12/18/15 110.0 3.80 5.30
ATHN 151218P00115000 P 12/18/15 115.0 4.70 6.90
ATHN 151218P00120000 P 12/18/15 120.0 6.80 8.70
ATHN 151218P00125000 P 12/18/15 125.0 8.80 10.70
ATHN 151218P00130000 P 12/18/15 130.0 10.40 13.00
ATHN 151218P00135000 P 12/18/15 135.0 13.10 16.10
ATHN 151218P00140000 P 12/18/15 140.0 16.60 18.90
ATHN 151218P00145000 P 12/18/15 145.0 19.40 22.40
ATHN 151218P00150000 P 12/18/15 150.0 22.90 26.10
ATHN 151218P00155000 P 12/18/15 155.0 26.90 30.20
ATHN 151218P00160000 P 12/18/15 160.0 31.10 34.90
ATHN 151218P00165000 P 12/18/15 165.0 35.40 38.90
ATHN 151218P00170000 P 12/18/15 170.0 39.90 43.20
ATHN 151218P00175000 P 12/18/15 175.0 44.50 48.20
ATHN 151218P00180000 P 12/18/15 180.0 49.30 53.10
ATHN 151218P00185000 P 12/18/15 185.0 54.00 57.70
ATHN 151218P00190000 P 12/18/15 190.0 58.90 62.50
ATHN 151218P00195000 P 12/18/15 195.0 63.80 67.40
ATHN 160115C00050000 C 01/15/16 50.0 78.10 82.00
ATHN 160115C00055000 C 01/15/16 55.0 73.20 77.00
ATHN 160115C00060000 C 01/15/16 60.0 68.30 72.30
ATHN 160115C00065000 C 01/15/16 65.0 63.50 67.20
ATHN 160115C00070000 C 01/15/16 70.0 58.70 62.40
ATHN 160115C00075000 C 01/15/16 75.0 53.90 57.80
ATHN 160115C00080000 C 01/15/16 80.0 49.70 52.90
ATHN 160115C00085000 C 01/15/16 85.0 45.10 48.20
ATHN 160115C00090000 C 01/15/16 90.0 40.70 43.70
ATHN 160115C00095000 C 01/15/16 95.0 36.20 39.40
ATHN 160115C00100000 C 01/15/16 100.0 32.20 35.20
ATHN 160115C00105000 C 01/15/16 105.0 28.40 31.40
ATHN 160115C00110000 C 01/15/16 110.0 24.70 27.50
ATHN 160115C00115000 C 01/15/16 115.0 21.00 24.30
ATHN 160115C00120000 C 01/15/16 120.0 18.20 19.50
ATHN 160115C00125000 C 01/15/16 125.0 15.30 18.20
ATHN 160115C00130000 C 01/15/16 130.0 12.50 14.90
ATHN 160115C00135000 C 01/15/16 135.0 10.50 12.90
ATHN 160115C00140000 C 01/15/16 140.0 8.70 10.90
ATHN 160115C00145000 C 01/15/16 145.0 6.70 9.10
ATHN 160115C00150000 C 01/15/16 150.0 5.20 7.60
ATHN 160115C00155000 C 01/15/16 155.0 4.40 6.90
ATHN 160115C00160000 C 01/15/16 160.0 3.10 5.50
ATHN 160115C00165000 C 01/15/16 165.0 2.35 4.00
ATHN 160115C00170000 C 01/15/16 170.0 1.40 3.80
ATHN 160115C00175000 C 01/15/16 175.0 1.35 2.60
ATHN 160115C00180000 C 01/15/16 180.0 0.95 3.30
ATHN 160115C00185000 C 01/15/16 185.0 0.65 2.15
ATHN 160115C00190000 C 01/15/16 190.0 0.40 1.90
ATHN 160115C00195000 C 01/15/16 195.0 0.20 2.45
ATHN 160115C00200000 C 01/15/16 200.0 0.05 1.55
ATHN 160115C00210000 C 01/15/16 210.0 0.20 0.65
ATHN 160115C00220000 C 01/15/16 220.0 0.00 0.50
ATHN 160115C00230000 C 01/15/16 230.0 0.00 0.50
ATHN 160115C00240000 C 01/15/16 240.0 0.00 1.65
ATHN 160115C00250000 C 01/15/16 250.0 0.00 1.75
ATHN 160115C00260000 C 01/15/16 260.0 0.00 1.75
ATHN 160115C00270000 C 01/15/16 270.0 0.00 1.70
ATHN 160115C00280000 C 01/15/16 280.0 0.00 0.50
ATHN 160115C00290000 C 01/15/16 290.0 0.00 1.70
ATHN 160115C00300000 C 01/15/16 300.0 0.05 0.50
ATHN 160115P00050000 P 01/15/16 50.0 0.10 0.55
ATHN 160115P00055000 P 01/15/16 55.0 0.00 0.60
ATHN 160115P00060000 P 01/15/16 60.0 0.05 0.55
ATHN 160115P00065000 P 01/15/16 65.0 0.05 1.85
ATHN 160115P00070000 P 01/15/16 70.0 0.20 2.00
ATHN 160115P00075000 P 01/15/16 75.0 0.10 2.25
ATHN 160115P00080000 P 01/15/16 80.0 0.35 1.95
ATHN 160115P00085000 P 01/15/16 85.0 0.95 1.85
ATHN 160115P00090000 P 01/15/16 90.0 1.00 2.35
ATHN 160115P00095000 P 01/15/16 95.0 1.75 3.70
ATHN 160115P00100000 P 01/15/16 100.0 2.50 4.00
ATHN 160115P00105000 P 01/15/16 105.0 3.20 5.00
ATHN 160115P00110000 P 01/15/16 110.0 4.20 6.30
ATHN 160115P00115000 P 01/15/16 115.0 5.70 7.70
ATHN 160115P00120000 P 01/15/16 120.0 7.00 9.60
ATHN 160115P00125000 P 01/15/16 125.0 9.00 12.00
ATHN 160115P00130000 P 01/15/16 130.0 11.50 14.30
ATHN 160115P00135000 P 01/15/16 135.0 14.20 17.70
ATHN 160115P00140000 P 01/15/16 140.0 17.10 19.90
ATHN 160115P00145000 P 01/15/16 145.0 20.30 23.80
ATHN 160115P00150000 P 01/15/16 150.0 24.00 27.30
ATHN 160115P00155000 P 01/15/16 155.0 27.90 31.30
ATHN 160115P00160000 P 01/15/16 160.0 31.90 34.90
ATHN 160115P00165000 P 01/15/16 165.0 36.10 39.70
ATHN 160115P00170000 P 01/15/16 170.0 40.40 44.00
ATHN 160115P00175000 P 01/15/16 175.0 45.00 48.30
ATHN 160115P00180000 P 01/15/16 180.0 49.60 53.60
ATHN 160115P00185000 P 01/15/16 185.0 54.30 58.30
ATHN 160115P00190000 P 01/15/16 190.0 58.90 62.70
ATHN 160115P00195000 P 01/15/16 195.0 63.90 67.90
ATHN 160115P00200000 P 01/15/16 200.0 68.70 72.40
ATHN 160115P00210000 P 01/15/16 210.0 78.60 82.20
ATHN 160115P00220000 P 01/15/16 220.0 88.50 92.50
ATHN 160115P00230000 P 01/15/16 230.0 98.30 102.10
ATHN 160115P00240000 P 01/15/16 240.0 108.30 111.70
ATHN 160115P00250000 P 01/15/16 250.0 118.20 122.10
ATHN 160115P00260000 P 01/15/16 260.0 128.20 132.10
ATHN 160115P00270000 P 01/15/16 270.0 138.20 142.10
ATHN 160115P00280000 P 01/15/16 280.0 148.30 152.10
ATHN 160115P00290000 P 01/15/16 290.0 158.00 162.10
ATHN 160115P00300000 P 01/15/16 300.0 168.20 172.10
ATHN 160318C00060000 C 03/18/16 60.0 68.80 72.40
ATHN 160318C00065000 C 03/18/16 65.0 64.00 67.60
ATHN 160318C00070000 C 03/18/16 70.0 59.30 62.90
ATHN 160318C00075000 C 03/18/16 75.0 54.60 57.90
ATHN 160318C00080000 C 03/18/16 80.0 50.10 53.30
ATHN 160318C00085000 C 03/18/16 85.0 45.80 49.00
ATHN 160318C00090000 C 03/18/16 90.0 41.40 44.70
ATHN 160318C00095000 C 03/18/16 95.0 37.80 40.70
ATHN 160318C00100000 C 03/18/16 100.0 33.60 36.80
ATHN 160318C00105000 C 03/18/16 105.0 29.80 33.20
ATHN 160318C00110000 C 03/18/16 110.0 26.20 29.90
ATHN 160318C00115000 C 03/18/16 115.0 23.60 26.50
ATHN 160318C00120000 C 03/18/16 120.0 20.30 23.70
ATHN 160318C00125000 C 03/18/16 125.0 18.00 20.90
ATHN 160318C00130000 C 03/18/16 130.0 15.10 18.20
ATHN 160318C00135000 C 03/18/16 135.0 12.50 15.90
ATHN 160318C00140000 C 03/18/16 140.0 11.20 13.90
ATHN 160318C00145000 C 03/18/16 145.0 9.30 12.10
ATHN 160318C00150000 C 03/18/16 150.0 7.70 10.50
ATHN 160318C00155000 C 03/18/16 155.0 6.30 9.10
ATHN 160318C00160000 C 03/18/16 160.0 5.10 7.90
ATHN 160318C00165000 C 03/18/16 165.0 3.70 6.80
ATHN 160318C00170000 C 03/18/16 170.0 2.80 6.00
ATHN 160318C00175000 C 03/18/16 175.0 1.70 5.30
ATHN 160318C00180000 C 03/18/16 180.0 1.45 4.90
ATHN 160318C00185000 C 03/18/16 185.0 0.10 4.50
ATHN 160318C00190000 C 03/18/16 190.0 0.00 4.00
ATHN 160318C00195000 C 03/18/16 195.0 0.00 4.40
ATHN 160318C00200000 C 03/18/16 200.0 0.00 4.20
ATHN 160318P00060000 P 03/18/16 60.0 0.00 2.25
ATHN 160318P00065000 P 03/18/16 65.0 0.00 2.50
ATHN 160318P00070000 P 03/18/16 70.0 0.00 3.10
ATHN 160318P00075000 P 03/18/16 75.0 0.00 4.60
ATHN 160318P00080000 P 03/18/16 80.0 0.00 4.40
ATHN 160318P00085000 P 03/18/16 85.0 0.30 4.80
ATHN 160318P00090000 P 03/18/16 90.0 0.60 4.70
ATHN 160318P00095000 P 03/18/16 95.0 1.50 5.50
ATHN 160318P00100000 P 03/18/16 100.0 2.65 6.60
ATHN 160318P00105000 P 03/18/16 105.0 4.50 7.90
ATHN 160318P00110000 P 03/18/16 110.0 6.20 9.20
ATHN 160318P00115000 P 03/18/16 115.0 7.80 10.70
ATHN 160318P00120000 P 03/18/16 120.0 9.40 12.50
ATHN 160318P00125000 P 03/18/16 125.0 11.70 14.60
ATHN 160318P00130000 P 03/18/16 130.0 14.20 17.00
ATHN 160318P00135000 P 03/18/16 135.0 16.80 19.60
ATHN 160318P00140000 P 03/18/16 140.0 19.90 23.30
ATHN 160318P00145000 P 03/18/16 145.0 22.90 26.50
ATHN 160318P00150000 P 03/18/16 150.0 26.40 29.80
ATHN 160318P00155000 P 03/18/16 155.0 30.00 33.40
ATHN 160318P00160000 P 03/18/16 160.0 33.70 37.10
ATHN 160318P00165000 P 03/18/16 165.0 37.70 41.30
ATHN 160318P00170000 P 03/18/16 170.0 41.80 45.50
ATHN 160318P00175000 P 03/18/16 175.0 46.10 49.80
ATHN 160318P00180000 P 03/18/16 180.0 50.50 54.10
ATHN 160318P00185000 P 03/18/16 185.0 55.00 58.40
ATHN 160318P00190000 P 03/18/16 190.0 59.70 62.90
ATHN 160318P00195000 P 03/18/16 195.0 64.40 68.00
ATHN 160318P00200000 P 03/18/16 200.0 69.10 72.60
ATHN 170120C00060000 C 01/20/17 60.0 71.80 74.50
ATHN 170120C00065000 C 01/20/17 65.0 67.40 70.10
ATHN 170120C00070000 C 01/20/17 70.0 63.10 65.80
ATHN 170120C00075000 C 01/20/17 75.0 58.90 62.00
ATHN 170120C00080000 C 01/20/17 80.0 54.90 58.10
ATHN 170120C00085000 C 01/20/17 85.0 50.90 54.20
ATHN 170120C00090000 C 01/20/17 90.0 47.20 50.50
ATHN 170120C00095000 C 01/20/17 95.0 43.40 46.90
ATHN 170120C00100000 C 01/20/17 100.0 39.90 43.50
ATHN 170120C00105000 C 01/20/17 105.0 36.80 40.30
ATHN 170120C00110000 C 01/20/17 110.0 33.70 37.30
ATHN 170120C00115000 C 01/20/17 115.0 30.90 34.50
ATHN 170120C00120000 C 01/20/17 120.0 28.00 31.70
ATHN 170120C00125000 C 01/20/17 125.0 26.20 29.30
ATHN 170120C00130000 C 01/20/17 130.0 23.70 27.10
ATHN 170120C00135000 C 01/20/17 135.0 21.40 24.80
ATHN 170120C00140000 C 01/20/17 140.0 19.40 22.80
ATHN 170120C00145000 C 01/20/17 145.0 17.40 20.90
ATHN 170120C00150000 C 01/20/17 150.0 15.60 19.00
ATHN 170120C00155000 C 01/20/17 155.0 13.90 17.40
ATHN 170120C00160000 C 01/20/17 160.0 12.40 15.90
ATHN 170120C00165000 C 01/20/17 165.0 11.10 14.50
ATHN 170120C00170000 C 01/20/17 170.0 9.80 13.50
ATHN 170120C00175000 C 01/20/17 175.0 8.70 12.40
ATHN 170120C00180000 C 01/20/17 180.0 7.00 11.30
ATHN 170120C00185000 C 01/20/17 185.0 6.10 10.40
ATHN 170120C00190000 C 01/20/17 190.0 6.00 9.80
ATHN 170120C00195000 C 01/20/17 195.0 4.40 8.80
ATHN 170120C00200000 C 01/20/17 200.0 4.00 8.30
ATHN 170120C00210000 C 01/20/17 210.0 2.50 6.90
ATHN 170120C00220000 C 01/20/17 220.0 2.50 6.30
ATHN 170120P00060000 P 01/20/17 60.0 0.95 4.90
ATHN 170120P00065000 P 01/20/17 65.0 1.55 5.30
ATHN 170120P00070000 P 01/20/17 70.0 2.15 5.90
ATHN 170120P00075000 P 01/20/17 75.0 2.10 5.90
ATHN 170120P00080000 P 01/20/17 80.0 3.80 7.10
ATHN 170120P00085000 P 01/20/17 85.0 4.70 8.40
ATHN 170120P00090000 P 01/20/17 90.0 5.90 9.80
ATHN 170120P00095000 P 01/20/17 95.0 7.30 11.10
ATHN 170120P00100000 P 01/20/17 100.0 8.10 12.50
ATHN 170120P00105000 P 01/20/17 105.0 10.40 14.20
ATHN 170120P00110000 P 01/20/17 110.0 11.60 15.40
ATHN 170120P00115000 P 01/20/17 115.0 14.20 18.10
ATHN 170120P00120000 P 01/20/17 120.0 15.90 19.60
ATHN 170120P00125000 P 01/20/17 125.0 18.30 21.90
ATHN 170120P00130000 P 01/20/17 130.0 21.10 25.10
ATHN 170120P00135000 P 01/20/17 135.0 23.80 27.70
ATHN 170120P00140000 P 01/20/17 140.0 26.50 30.50
ATHN 170120P00145000 P 01/20/17 145.0 29.60 33.50
ATHN 170120P00150000 P 01/20/17 150.0 32.80 36.70
ATHN 170120P00155000 P 01/20/17 155.0 36.20 40.00
ATHN 170120P00160000 P 01/20/17 160.0 39.80 43.40
ATHN 170120P00165000 P 01/20/17 165.0 43.60 47.80
ATHN 170120P00170000 P 01/20/17 170.0 47.20 50.80
ATHN 170120P00175000 P 01/20/17 175.0 51.00 54.50
ATHN 170120P00180000 P 01/20/17 180.0 55.20 59.20
ATHN 170120P00185000 P 01/20/17 185.0 59.50 63.80
ATHN 170120P00190000 P 01/20/17 190.0 63.60 67.90
ATHN 170120P00195000 P 01/20/17 195.0 67.70 71.70
ATHN 170120P00200000 P 01/20/17 200.0 72.10 76.10
ATHN 170120P00210000 P 01/20/17 210.0 81.00 84.80
ATHN 170120P00220000 P 01/20/17 220.0 90.10 93.90

OPRA data is delayed 15 minutes.