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 (2016-09-09)Premium Content

Athenahealth Inc (ATHN)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 160930C00095000 C 09/30/16 95.0 26.50 31.30
ATHN 160930C00100000 C 09/30/16 100.0 21.60 26.20
ATHN 160930C00105000 C 09/30/16 105.0 16.70 21.30
ATHN 160930C00106000 C 09/30/16 106.0 15.90 20.30
ATHN 160930C00107000 C 09/30/16 107.0 15.50 19.30
ATHN 160930C00108000 C 09/30/16 108.0 13.80 18.20
ATHN 160930C00109000 C 09/30/16 109.0 13.30 17.20
ATHN 160930C00110000 C 09/30/16 110.0 12.50 16.10
ATHN 160930C00111000 C 09/30/16 111.0 11.60 14.60
ATHN 160930C00112000 C 09/30/16 112.0 10.50 14.00
ATHN 160930C00113000 C 09/30/16 113.0 9.50 12.80
ATHN 160930C00114000 C 09/30/16 114.0 8.10 12.30
ATHN 160930C00115000 C 09/30/16 115.0 7.50 10.90
ATHN 160930C00116000 C 09/30/16 116.0 6.50 9.70
ATHN 160930C00117000 C 09/30/16 117.0 5.40 8.60
ATHN 160930C00118000 C 09/30/16 118.0 4.40 7.60
ATHN 160930C00119000 C 09/30/16 119.0 3.60 6.60
ATHN 160930C00120000 C 09/30/16 120.0 2.55 5.70
ATHN 160930C00121000 C 09/30/16 121.0 1.80 5.10
ATHN 160930C00122000 C 09/30/16 122.0 2.55 4.00
ATHN 160930C00123000 C 09/30/16 123.0 1.80 2.70
ATHN 160930C00124000 C 09/30/16 124.0 1.20 2.45
ATHN 160930C00125000 C 09/30/16 125.0 0.75 1.25
ATHN 160930C00126000 C 09/30/16 126.0 0.45 0.85
ATHN 160930C00127000 C 09/30/16 127.0 0.30 0.75
ATHN 160930C00128000 C 09/30/16 128.0 0.00 0.80
ATHN 160930C00129000 C 09/30/16 129.0 0.00 0.50
ATHN 160930C00130000 C 09/30/16 130.0 0.00 1.05
ATHN 160930C00131000 C 09/30/16 131.0 0.00 1.00
ATHN 160930C00132000 C 09/30/16 132.0 0.00 0.40
ATHN 160930C00133000 C 09/30/16 133.0 0.00 1.20
ATHN 160930C00134000 C 09/30/16 134.0 0.00 1.20
ATHN 160930C00135000 C 09/30/16 135.0 0.00 1.20
ATHN 160930C00136000 C 09/30/16 136.0 0.00 1.20
ATHN 160930C00137000 C 09/30/16 137.0 0.00 1.20
ATHN 160930C00138000 C 09/30/16 138.0 0.00 1.20
ATHN 160930C00139000 C 09/30/16 139.0 0.00 1.20
ATHN 160930C00140000 C 09/30/16 140.0 0.00 1.20
ATHN 160930C00141000 C 09/30/16 141.0 0.00 0.70
ATHN 160930C00145000 C 09/30/16 145.0 0.00 1.15
ATHN 160930C00150000 C 09/30/16 150.0 0.00 0.70
ATHN 160930P00095000 P 09/30/16 95.0 0.00 0.10
ATHN 160930P00100000 P 09/30/16 100.0 0.00 1.20
ATHN 160930P00105000 P 09/30/16 105.0 0.00 1.20
ATHN 160930P00106000 P 09/30/16 106.0 0.00 0.70
ATHN 160930P00107000 P 09/30/16 107.0 0.00 0.70
ATHN 160930P00108000 P 09/30/16 108.0 0.00 0.50
ATHN 160930P00109000 P 09/30/16 109.0 0.00 0.50
ATHN 160930P00110000 P 09/30/16 110.0 0.00 0.50
ATHN 160930P00111000 P 09/30/16 111.0 0.00 1.20
ATHN 160930P00112000 P 09/30/16 112.0 0.00 1.80
ATHN 160930P00113000 P 09/30/16 113.0 0.00 1.65
ATHN 160930P00114000 P 09/30/16 114.0 0.00 2.10
ATHN 160930P00115000 P 09/30/16 115.0 0.00 0.60
ATHN 160930P00116000 P 09/30/16 116.0 0.00 0.95
ATHN 160930P00117000 P 09/30/16 117.0 0.00 1.10
ATHN 160930P00118000 P 09/30/16 118.0 0.00 0.80
ATHN 160930P00119000 P 09/30/16 119.0 0.00 1.05
ATHN 160930P00120000 P 09/30/16 120.0 0.25 0.65
ATHN 160930P00121000 P 09/30/16 121.0 0.35 1.00
ATHN 160930P00122000 P 09/30/16 122.0 0.55 0.95
ATHN 160930P00123000 P 09/30/16 123.0 0.85 1.45
ATHN 160930P00124000 P 09/30/16 124.0 1.25 2.05
ATHN 160930P00125000 P 09/30/16 125.0 1.75 2.55
ATHN 160930P00126000 P 09/30/16 126.0 2.40 3.70
ATHN 160930P00127000 P 09/30/16 127.0 2.85 4.70
ATHN 160930P00128000 P 09/30/16 128.0 3.40 5.50
ATHN 160930P00129000 P 09/30/16 129.0 3.60 6.40
ATHN 160930P00130000 P 09/30/16 130.0 4.60 7.20
ATHN 160930P00131000 P 09/30/16 131.0 5.50 8.10
ATHN 160930P00132000 P 09/30/16 132.0 6.10 9.10
ATHN 160930P00133000 P 09/30/16 133.0 7.40 11.10
ATHN 160930P00134000 P 09/30/16 134.0 8.40 11.60
ATHN 160930P00135000 P 09/30/16 135.0 9.20 12.40
ATHN 160930P00136000 P 09/30/16 136.0 10.20 13.50
ATHN 160930P00137000 P 09/30/16 137.0 11.40 14.40
ATHN 160930P00138000 P 09/30/16 138.0 12.40 15.40
ATHN 160930P00139000 P 09/30/16 139.0 13.00 16.50
ATHN 160930P00140000 P 09/30/16 140.0 13.80 18.00
ATHN 160930P00141000 P 09/30/16 141.0 14.50 19.00
ATHN 160930P00145000 P 09/30/16 145.0 18.50 23.10
ATHN 160930P00150000 P 09/30/16 150.0 23.60 28.30
ATHN 161007C00095000 C 10/07/16 95.0 26.60 30.90
ATHN 161007C00100000 C 10/07/16 100.0 21.90 26.40
ATHN 161007C00105000 C 10/07/16 105.0 17.00 21.30
ATHN 161007C00106000 C 10/07/16 106.0 16.10 20.00
ATHN 161007C00107000 C 10/07/16 107.0 15.50 19.00
ATHN 161007C00108000 C 10/07/16 108.0 14.00 18.50
ATHN 161007C00109000 C 10/07/16 109.0 13.00 17.40
ATHN 161007C00110000 C 10/07/16 110.0 12.00 16.40
ATHN 161007C00111000 C 10/07/16 111.0 11.50 15.50
ATHN 161007C00112000 C 10/07/16 112.0 10.50 14.10
ATHN 161007C00113000 C 10/07/16 113.0 9.20 13.50
ATHN 161007C00114000 C 10/07/16 114.0 8.20 12.30
ATHN 161007C00115000 C 10/07/16 115.0 7.00 11.10
ATHN 161007C00116000 C 10/07/16 116.0 6.50 10.40
ATHN 161007C00117000 C 10/07/16 117.0 5.50 9.40
ATHN 161007C00118000 C 10/07/16 118.0 4.70 8.50
ATHN 161007C00119000 C 10/07/16 119.0 5.30 6.60
ATHN 161007C00120000 C 10/07/16 120.0 4.80 6.80
ATHN 161007C00121000 C 10/07/16 121.0 4.00 5.80
ATHN 161007C00122000 C 10/07/16 122.0 3.30 5.10
ATHN 161007C00123000 C 10/07/16 123.0 2.55 5.70
ATHN 161007C00124000 C 10/07/16 124.0 2.10 2.90
ATHN 161007C00125000 C 10/07/16 125.0 1.50 4.70
ATHN 161007C00126000 C 10/07/16 126.0 1.20 4.20
ATHN 161007C00127000 C 10/07/16 127.0 0.90 1.60
ATHN 161007C00128000 C 10/07/16 128.0 0.65 2.75
ATHN 161007C00129000 C 10/07/16 129.0 0.50 2.40
ATHN 161007C00130000 C 10/07/16 130.0 0.35 1.30
ATHN 161007C00131000 C 10/07/16 131.0 0.00 2.45
ATHN 161007C00132000 C 10/07/16 132.0 0.00 1.15
ATHN 161007C00133000 C 10/07/16 133.0 0.00 4.00
ATHN 161007C00134000 C 10/07/16 134.0 0.00 4.00
ATHN 161007C00135000 C 10/07/16 135.0 0.00 4.00
ATHN 161007C00136000 C 10/07/16 136.0 0.00 0.50
ATHN 161007C00137000 C 10/07/16 137.0 0.00 0.50
ATHN 161007C00138000 C 10/07/16 138.0 0.00 2.15
ATHN 161007C00139000 C 10/07/16 139.0 0.00 0.75
ATHN 161007C00140000 C 10/07/16 140.0 0.00 0.75
ATHN 161007C00145000 C 10/07/16 145.0 0.00 0.70
ATHN 161007P00095000 P 10/07/16 95.0 0.00 1.30
ATHN 161007P00100000 P 10/07/16 100.0 0.00 0.50
ATHN 161007P00105000 P 10/07/16 105.0 0.00 0.50
ATHN 161007P00106000 P 10/07/16 106.0 0.00 0.50
ATHN 161007P00107000 P 10/07/16 107.0 0.00 0.50
ATHN 161007P00108000 P 10/07/16 108.0 0.00 0.50
ATHN 161007P00109000 P 10/07/16 109.0 0.00 1.95
ATHN 161007P00110000 P 10/07/16 110.0 0.00 3.90
ATHN 161007P00111000 P 10/07/16 111.0 0.00 4.00
ATHN 161007P00112000 P 10/07/16 112.0 0.00 1.10
ATHN 161007P00113000 P 10/07/16 113.0 0.00 1.20
ATHN 161007P00114000 P 10/07/16 114.0 0.00 1.30
ATHN 161007P00115000 P 10/07/16 115.0 0.00 1.45
ATHN 161007P00116000 P 10/07/16 116.0 0.30 2.35
ATHN 161007P00117000 P 10/07/16 117.0 0.40 3.10
ATHN 161007P00118000 P 10/07/16 118.0 0.45 3.40
ATHN 161007P00119000 P 10/07/16 119.0 0.60 1.20
ATHN 161007P00120000 P 10/07/16 120.0 0.80 3.50
ATHN 161007P00121000 P 10/07/16 121.0 1.05 2.85
ATHN 161007P00122000 P 10/07/16 122.0 1.30 3.50
ATHN 161007P00123000 P 10/07/16 123.0 1.65 4.00
ATHN 161007P00124000 P 10/07/16 124.0 2.05 4.80
ATHN 161007P00125000 P 10/07/16 125.0 2.55 5.30
ATHN 161007P00126000 P 10/07/16 126.0 3.20 5.70
ATHN 161007P00127000 P 10/07/16 127.0 3.90 5.00
ATHN 161007P00128000 P 10/07/16 128.0 4.60 5.80
ATHN 161007P00129000 P 10/07/16 129.0 4.90 7.40
ATHN 161007P00130000 P 10/07/16 130.0 5.00 8.40
ATHN 161007P00131000 P 10/07/16 131.0 5.70 9.30
ATHN 161007P00132000 P 10/07/16 132.0 6.30 10.10
ATHN 161007P00133000 P 10/07/16 133.0 7.50 11.00
ATHN 161007P00134000 P 10/07/16 134.0 8.00 11.90
ATHN 161007P00135000 P 10/07/16 135.0 9.10 12.90
ATHN 161007P00136000 P 10/07/16 136.0 9.80 14.00
ATHN 161007P00137000 P 10/07/16 137.0 11.10 15.00
ATHN 161007P00138000 P 10/07/16 138.0 12.10 16.00
ATHN 161007P00139000 P 10/07/16 139.0 13.10 17.00
ATHN 161007P00140000 P 10/07/16 140.0 13.70 18.00
ATHN 161007P00145000 P 10/07/16 145.0 19.00 23.00
ATHN 161014C00095000 C 10/14/16 95.0 26.90 31.20
ATHN 161014C00100000 C 10/14/16 100.0 21.90 26.40
ATHN 161014C00105000 C 10/14/16 105.0 17.00 21.30
ATHN 161014C00106000 C 10/14/16 106.0 16.30 20.30
ATHN 161014C00107000 C 10/14/16 107.0 15.10 19.50
ATHN 161014C00108000 C 10/14/16 108.0 14.50 18.40
ATHN 161014C00109000 C 10/14/16 109.0 13.50 17.30
ATHN 161014C00110000 C 10/14/16 110.0 12.50 16.20
ATHN 161014C00111000 C 10/14/16 111.0 11.50 15.30
ATHN 161014C00112000 C 10/14/16 112.0 10.50 14.30
ATHN 161014C00113000 C 10/14/16 113.0 9.50 13.20
ATHN 161014C00114000 C 10/14/16 114.0 8.50 12.40
ATHN 161014C00115000 C 10/14/16 115.0 7.70 11.60
ATHN 161014C00116000 C 10/14/16 116.0 7.00 10.80
ATHN 161014C00117000 C 10/14/16 117.0 6.10 9.70
ATHN 161014C00118000 C 10/14/16 118.0 5.10 8.90
ATHN 161014C00119000 C 10/14/16 119.0 4.50 7.60
ATHN 161014C00120000 C 10/14/16 120.0 5.20 5.90
ATHN 161014C00121000 C 10/14/16 121.0 4.60 5.60
ATHN 161014C00122000 C 10/14/16 122.0 3.90 4.50
ATHN 161014C00123000 C 10/14/16 123.0 3.30 4.00
ATHN 161014C00124000 C 10/14/16 124.0 2.75 3.50
ATHN 161014C00125000 C 10/14/16 125.0 2.30 2.95
ATHN 161014C00126000 C 10/14/16 126.0 1.85 2.50
ATHN 161014C00127000 C 10/14/16 127.0 1.50 2.10
ATHN 161014C00128000 C 10/14/16 128.0 1.20 1.80
ATHN 161014C00129000 C 10/14/16 129.0 0.95 1.55
ATHN 161014C00130000 C 10/14/16 130.0 0.60 1.50
ATHN 161014C00131000 C 10/14/16 131.0 0.65 2.85
ATHN 161014C00132000 C 10/14/16 132.0 0.45 4.10
ATHN 161014C00133000 C 10/14/16 133.0 0.00 3.90
ATHN 161014C00134000 C 10/14/16 134.0 0.00 1.20
ATHN 161014C00135000 C 10/14/16 135.0 0.00 1.15
ATHN 161014C00136000 C 10/14/16 136.0 0.00 4.20
ATHN 161014C00137000 C 10/14/16 137.0 0.00 0.65
ATHN 161014C00138000 C 10/14/16 138.0 0.00 0.70
ATHN 161014C00139000 C 10/14/16 139.0 0.00 0.60
ATHN 161014C00140000 C 10/14/16 140.0 0.00 2.15
ATHN 161014C00145000 C 10/14/16 145.0 0.00 3.90
ATHN 161014P00095000 P 10/14/16 95.0 0.00 0.50
ATHN 161014P00100000 P 10/14/16 100.0 0.00 0.50
ATHN 161014P00105000 P 10/14/16 105.0 0.00 0.50
ATHN 161014P00106000 P 10/14/16 106.0 0.00 0.50
ATHN 161014P00107000 P 10/14/16 107.0 0.00 0.50
ATHN 161014P00108000 P 10/14/16 108.0 0.00 0.55
ATHN 161014P00109000 P 10/14/16 109.0 0.00 1.15
ATHN 161014P00110000 P 10/14/16 110.0 0.00 1.25
ATHN 161014P00111000 P 10/14/16 111.0 0.00 1.35
ATHN 161014P00112000 P 10/14/16 112.0 0.00 1.40
ATHN 161014P00113000 P 10/14/16 113.0 0.00 1.15
ATHN 161014P00114000 P 10/14/16 114.0 0.00 1.30
ATHN 161014P00115000 P 10/14/16 115.0 0.00 1.50
ATHN 161014P00116000 P 10/14/16 116.0 0.65 1.75
ATHN 161014P00117000 P 10/14/16 117.0 0.75 2.25
ATHN 161014P00118000 P 10/14/16 118.0 0.75 1.55
ATHN 161014P00119000 P 10/14/16 119.0 1.15 1.70
ATHN 161014P00120000 P 10/14/16 120.0 1.20 1.90
ATHN 161014P00121000 P 10/14/16 121.0 1.55 2.45
ATHN 161014P00122000 P 10/14/16 122.0 1.90 2.40
ATHN 161014P00123000 P 10/14/16 123.0 2.30 3.00
ATHN 161014P00124000 P 10/14/16 124.0 2.75 3.40
ATHN 161014P00125000 P 10/14/16 125.0 3.20 4.50
ATHN 161014P00126000 P 10/14/16 126.0 3.80 5.00
ATHN 161014P00127000 P 10/14/16 127.0 4.40 5.70
ATHN 161014P00128000 P 10/14/16 128.0 5.10 5.80
ATHN 161014P00129000 P 10/14/16 129.0 5.20 7.70
ATHN 161014P00130000 P 10/14/16 130.0 5.00 8.90
ATHN 161014P00131000 P 10/14/16 131.0 6.10 9.70
ATHN 161014P00132000 P 10/14/16 132.0 6.90 10.30
ATHN 161014P00133000 P 10/14/16 133.0 7.90 11.20
ATHN 161014P00134000 P 10/14/16 134.0 8.70 12.00
ATHN 161014P00135000 P 10/14/16 135.0 9.40 13.00
ATHN 161014P00136000 P 10/14/16 136.0 10.30 13.90
ATHN 161014P00137000 P 10/14/16 137.0 11.50 14.80
ATHN 161014P00138000 P 10/14/16 138.0 12.40 15.80
ATHN 161014P00139000 P 10/14/16 139.0 13.30 16.80
ATHN 161014P00140000 P 10/14/16 140.0 14.20 18.00
ATHN 161014P00145000 P 10/14/16 145.0 19.00 23.00
ATHN 161021C00065000 C 10/21/16 65.0 56.60 61.20
ATHN 161021C00070000 C 10/21/16 70.0 51.50 56.20
ATHN 161021C00075000 C 10/21/16 75.0 46.70 51.50
ATHN 161021C00080000 C 10/21/16 80.0 42.00 46.30
ATHN 161021C00085000 C 10/21/16 85.0 37.00 41.20
ATHN 161021C00090000 C 10/21/16 90.0 32.40 36.00
ATHN 161021C00095000 C 10/21/16 95.0 27.50 31.10
ATHN 161021C00100000 C 10/21/16 100.0 22.60 26.20
ATHN 161021C00105000 C 10/21/16 105.0 18.20 21.50
ATHN 161021C00109000 C 10/21/16 109.0 14.70 17.70
ATHN 161021C00110000 C 10/21/16 110.0 13.80 17.30
ATHN 161021C00111000 C 10/21/16 111.0 13.00 16.60
ATHN 161021C00112000 C 10/21/16 112.0 12.20 15.80
ATHN 161021C00113000 C 10/21/16 113.0 11.50 14.90
ATHN 161021C00114000 C 10/21/16 114.0 11.20 14.00
ATHN 161021C00115000 C 10/21/16 115.0 10.60 13.20
ATHN 161021C00116000 C 10/21/16 116.0 10.60 12.20
ATHN 161021C00117000 C 10/21/16 117.0 9.70 11.70
ATHN 161021C00118000 C 10/21/16 118.0 9.30 10.90
ATHN 161021C00119000 C 10/21/16 119.0 8.50 10.00
ATHN 161021C00120000 C 10/21/16 120.0 8.00 9.20
ATHN 161021C00121000 C 10/21/16 121.0 6.80 8.50
ATHN 161021C00122000 C 10/21/16 122.0 6.90 7.90
ATHN 161021C00123000 C 10/21/16 123.0 6.30 7.50
ATHN 161021C00124000 C 10/21/16 124.0 5.60 7.00
ATHN 161021C00125000 C 10/21/16 125.0 5.00 6.10
ATHN 161021C00126000 C 10/21/16 126.0 4.90 6.10
ATHN 161021C00127000 C 10/21/16 127.0 4.50 5.60
ATHN 161021C00128000 C 10/21/16 128.0 3.90 4.90
ATHN 161021C00129000 C 10/21/16 129.0 3.70 4.90
ATHN 161021C00130000 C 10/21/16 130.0 3.30 4.40
ATHN 161021C00131000 C 10/21/16 131.0 3.00 3.50
ATHN 161021C00132000 C 10/21/16 132.0 2.60 3.50
ATHN 161021C00133000 C 10/21/16 133.0 2.35 3.40
ATHN 161021C00134000 C 10/21/16 134.0 2.20 3.00
ATHN 161021C00135000 C 10/21/16 135.0 1.95 2.75
ATHN 161021C00136000 C 10/21/16 136.0 1.60 2.80
ATHN 161021C00137000 C 10/21/16 137.0 1.45 2.85
ATHN 161021C00138000 C 10/21/16 138.0 1.10 3.10
ATHN 161021C00139000 C 10/21/16 139.0 1.05 3.00
ATHN 161021C00140000 C 10/21/16 140.0 0.95 1.75
ATHN 161021C00145000 C 10/21/16 145.0 0.15 1.45
ATHN 161021C00150000 C 10/21/16 150.0 0.05 0.50
ATHN 161021C00155000 C 10/21/16 155.0 0.00 0.45
ATHN 161021C00160000 C 10/21/16 160.0 0.00 0.50
ATHN 161021C00165000 C 10/21/16 165.0 0.00 0.75
ATHN 161021C00170000 C 10/21/16 170.0 0.00 0.70
ATHN 161021C00175000 C 10/21/16 175.0 0.00 0.70
ATHN 161021C00180000 C 10/21/16 180.0 0.00 0.70
ATHN 161021P00065000 P 10/21/16 65.0 0.00 0.70
ATHN 161021P00070000 P 10/21/16 70.0 0.00 0.70
ATHN 161021P00075000 P 10/21/16 75.0 0.00 0.25
ATHN 161021P00080000 P 10/21/16 80.0 0.00 0.30
ATHN 161021P00085000 P 10/21/16 85.0 0.00 0.35
ATHN 161021P00090000 P 10/21/16 90.0 0.00 0.45
ATHN 161021P00095000 P 10/21/16 95.0 0.05 0.60
ATHN 161021P00100000 P 10/21/16 100.0 0.15 0.80
ATHN 161021P00105000 P 10/21/16 105.0 0.45 1.50
ATHN 161021P00109000 P 10/21/16 109.0 1.20 2.35
ATHN 161021P00110000 P 10/21/16 110.0 1.20 1.80
ATHN 161021P00111000 P 10/21/16 111.0 1.35 2.85
ATHN 161021P00112000 P 10/21/16 112.0 1.70 3.10
ATHN 161021P00113000 P 10/21/16 113.0 2.00 3.40
ATHN 161021P00114000 P 10/21/16 114.0 2.20 3.20
ATHN 161021P00115000 P 10/21/16 115.0 2.50 3.30
ATHN 161021P00116000 P 10/21/16 116.0 2.65 3.80
ATHN 161021P00117000 P 10/21/16 117.0 3.00 4.10
ATHN 161021P00118000 P 10/21/16 118.0 3.20 4.00
ATHN 161021P00119000 P 10/21/16 119.0 3.50 4.60
ATHN 161021P00120000 P 10/21/16 120.0 3.90 4.90
ATHN 161021P00121000 P 10/21/16 121.0 4.40 5.30
ATHN 161021P00122000 P 10/21/16 122.0 4.80 5.70
ATHN 161021P00123000 P 10/21/16 123.0 5.20 6.20
ATHN 161021P00124000 P 10/21/16 124.0 5.60 6.70
ATHN 161021P00125000 P 10/21/16 125.0 6.00 7.20
ATHN 161021P00126000 P 10/21/16 126.0 6.70 7.90
ATHN 161021P00127000 P 10/21/16 127.0 7.30 8.40
ATHN 161021P00128000 P 10/21/16 128.0 7.90 8.70
ATHN 161021P00129000 P 10/21/16 129.0 8.50 9.40
ATHN 161021P00130000 P 10/21/16 130.0 9.00 10.30
ATHN 161021P00131000 P 10/21/16 131.0 9.60 11.10
ATHN 161021P00132000 P 10/21/16 132.0 10.30 11.90
ATHN 161021P00133000 P 10/21/16 133.0 11.00 12.70
ATHN 161021P00134000 P 10/21/16 134.0 11.40 13.50
ATHN 161021P00135000 P 10/21/16 135.0 11.50 14.60
ATHN 161021P00136000 P 10/21/16 136.0 12.50 14.70
ATHN 161021P00137000 P 10/21/16 137.0 13.20 16.40
ATHN 161021P00138000 P 10/21/16 138.0 13.60 16.90
ATHN 161021P00139000 P 10/21/16 139.0 15.00 17.80
ATHN 161021P00140000 P 10/21/16 140.0 15.80 19.10
ATHN 161021P00145000 P 10/21/16 145.0 19.90 23.30
ATHN 161021P00150000 P 10/21/16 150.0 24.30 28.40
ATHN 161021P00155000 P 10/21/16 155.0 29.20 33.40
ATHN 161021P00160000 P 10/21/16 160.0 34.10 38.00
ATHN 161021P00165000 P 10/21/16 165.0 39.20 43.00
ATHN 161021P00170000 P 10/21/16 170.0 44.00 47.90
ATHN 161021P00175000 P 10/21/16 175.0 48.60 53.20
ATHN 161021P00180000 P 10/21/16 180.0 53.80 58.40
ATHN 161028C00085000 C 10/28/16 85.0 37.30 40.90
ATHN 161028C00090000 C 10/28/16 90.0 32.60 36.00
ATHN 161028C00095000 C 10/28/16 95.0 27.50 31.00
ATHN 161028C00100000 C 10/28/16 100.0 22.80 26.30
ATHN 161028C00105000 C 10/28/16 105.0 18.30 21.90
ATHN 161028C00106000 C 10/28/16 106.0 17.50 21.00
ATHN 161028C00107000 C 10/28/16 107.0 16.50 20.10
ATHN 161028C00108000 C 10/28/16 108.0 15.50 19.30
ATHN 161028C00109000 C 10/28/16 109.0 14.60 18.40
ATHN 161028C00110000 C 10/28/16 110.0 14.00 17.60
ATHN 161028C00111000 C 10/28/16 111.0 13.00 16.80
ATHN 161028C00112000 C 10/28/16 112.0 12.00 16.00
ATHN 161028C00113000 C 10/28/16 113.0 11.50 14.50
ATHN 161028C00114000 C 10/28/16 114.0 10.70 14.40
ATHN 161028C00115000 C 10/28/16 115.0 10.10 13.70
ATHN 161028C00116000 C 10/28/16 116.0 10.70 12.70
ATHN 161028C00117000 C 10/28/16 117.0 10.00 11.80
ATHN 161028C00118000 C 10/28/16 118.0 9.50 11.30
ATHN 161028C00119000 C 10/28/16 119.0 8.70 10.50
ATHN 161028C00120000 C 10/28/16 120.0 8.20 9.90
ATHN 161028C00121000 C 10/28/16 121.0 7.00 9.40
ATHN 161028C00122000 C 10/28/16 122.0 7.10 8.70
ATHN 161028C00123000 C 10/28/16 123.0 6.50 8.10
ATHN 161028C00124000 C 10/28/16 124.0 6.10 7.60
ATHN 161028C00125000 C 10/28/16 125.0 5.60 7.00
ATHN 161028C00126000 C 10/28/16 126.0 5.10 6.60
ATHN 161028C00127000 C 10/28/16 127.0 4.70 6.30
ATHN 161028C00128000 C 10/28/16 128.0 4.30 5.80
ATHN 161028C00129000 C 10/28/16 129.0 3.90 5.30
ATHN 161028C00130000 C 10/28/16 130.0 3.50 5.00
ATHN 161028C00131000 C 10/28/16 131.0 3.00 4.70
ATHN 161028C00132000 C 10/28/16 132.0 2.75 4.00
ATHN 161028C00133000 C 10/28/16 133.0 2.35 4.10
ATHN 161028C00134000 C 10/28/16 134.0 2.20 3.90
ATHN 161028C00135000 C 10/28/16 135.0 1.95 3.60
ATHN 161028C00136000 C 10/28/16 136.0 1.50 3.30
ATHN 161028C00137000 C 10/28/16 137.0 1.60 3.00
ATHN 161028C00138000 C 10/28/16 138.0 1.40 3.30
ATHN 161028C00139000 C 10/28/16 139.0 1.20 3.10
ATHN 161028C00140000 C 10/28/16 140.0 1.15 2.45
ATHN 161028C00145000 C 10/28/16 145.0 0.00 1.55
ATHN 161028C00150000 C 10/28/16 150.0 0.00 0.90
ATHN 161028C00155000 C 10/28/16 155.0 0.00 0.50
ATHN 161028C00160000 C 10/28/16 160.0 0.00 0.50
ATHN 161028C00165000 C 10/28/16 165.0 0.00 0.75
ATHN 161028P00085000 P 10/28/16 85.0 0.00 1.40
ATHN 161028P00090000 P 10/28/16 90.0 0.00 1.55
ATHN 161028P00095000 P 10/28/16 95.0 0.00 2.65
ATHN 161028P00100000 P 10/28/16 100.0 0.00 1.55
ATHN 161028P00105000 P 10/28/16 105.0 0.00 1.85
ATHN 161028P00106000 P 10/28/16 106.0 0.00 2.00
ATHN 161028P00107000 P 10/28/16 107.0 0.00 2.20
ATHN 161028P00108000 P 10/28/16 108.0 1.20 2.35
ATHN 161028P00109000 P 10/28/16 109.0 1.20 2.60
ATHN 161028P00110000 P 10/28/16 110.0 1.30 2.80
ATHN 161028P00111000 P 10/28/16 111.0 1.65 3.10
ATHN 161028P00112000 P 10/28/16 112.0 1.75 3.20
ATHN 161028P00113000 P 10/28/16 113.0 1.80 3.30
ATHN 161028P00114000 P 10/28/16 114.0 1.00 3.80
ATHN 161028P00115000 P 10/28/16 115.0 2.45 3.90
ATHN 161028P00116000 P 10/28/16 116.0 2.55 4.20
ATHN 161028P00117000 P 10/28/16 117.0 3.00 4.60
ATHN 161028P00118000 P 10/28/16 118.0 3.50 4.20
ATHN 161028P00119000 P 10/28/16 119.0 3.70 5.30
ATHN 161028P00120000 P 10/28/16 120.0 4.10 5.70
ATHN 161028P00121000 P 10/28/16 121.0 4.60 6.20
ATHN 161028P00122000 P 10/28/16 122.0 5.00 6.50
ATHN 161028P00123000 P 10/28/16 123.0 5.50 7.00
ATHN 161028P00124000 P 10/28/16 124.0 5.80 7.40
ATHN 161028P00125000 P 10/28/16 125.0 6.30 7.90
ATHN 161028P00126000 P 10/28/16 126.0 6.90 8.50
ATHN 161028P00127000 P 10/28/16 127.0 7.50 8.90
ATHN 161028P00128000 P 10/28/16 128.0 8.10 9.50
ATHN 161028P00129000 P 10/28/16 129.0 8.70 10.10
ATHN 161028P00130000 P 10/28/16 130.0 9.20 10.70
ATHN 161028P00131000 P 10/28/16 131.0 9.80 11.40
ATHN 161028P00132000 P 10/28/16 132.0 10.40 12.40
ATHN 161028P00133000 P 10/28/16 133.0 11.20 12.90
ATHN 161028P00134000 P 10/28/16 134.0 12.00 14.50
ATHN 161028P00135000 P 10/28/16 135.0 11.60 14.60
ATHN 161028P00136000 P 10/28/16 136.0 12.40 15.00
ATHN 161028P00137000 P 10/28/16 137.0 13.10 16.80
ATHN 161028P00138000 P 10/28/16 138.0 13.90 17.40
ATHN 161028P00139000 P 10/28/16 139.0 14.60 18.40
ATHN 161028P00140000 P 10/28/16 140.0 15.60 19.20
ATHN 161028P00145000 P 10/28/16 145.0 19.90 23.50
ATHN 161028P00150000 P 10/28/16 150.0 24.60 28.30
ATHN 161028P00155000 P 10/28/16 155.0 29.40 33.10
ATHN 161028P00160000 P 10/28/16 160.0 34.40 37.80
ATHN 161028P00165000 P 10/28/16 165.0 39.00 43.00
ATHN 161104C00090000 C 11/04/16 90.0 32.50 36.00
ATHN 161104C00095000 C 11/04/16 95.0 27.80 31.10
ATHN 161104C00100000 C 11/04/16 100.0 23.00 26.40
ATHN 161104C00105000 C 11/04/16 105.0 18.60 22.00
ATHN 161104C00106000 C 11/04/16 106.0 17.70 21.20
ATHN 161104C00107000 C 11/04/16 107.0 16.70 20.30
ATHN 161104C00108000 C 11/04/16 108.0 16.00 19.50
ATHN 161104C00109000 C 11/04/16 109.0 15.20 18.60
ATHN 161104C00110000 C 11/04/16 110.0 14.20 17.80
ATHN 161104C00111000 C 11/04/16 111.0 13.50 16.90
ATHN 161104C00112000 C 11/04/16 112.0 12.60 16.20
ATHN 161104C00113000 C 11/04/16 113.0 11.80 15.30
ATHN 161104C00114000 C 11/04/16 114.0 11.10 14.60
ATHN 161104C00115000 C 11/04/16 115.0 11.60 13.90
ATHN 161104C00116000 C 11/04/16 116.0 11.00 13.20
ATHN 161104C00117000 C 11/04/16 117.0 10.40 12.20
ATHN 161104C00118000 C 11/04/16 118.0 9.60 11.60
ATHN 161104C00119000 C 11/04/16 119.0 9.00 10.70
ATHN 161104C00120000 C 11/04/16 120.0 8.50 10.20
ATHN 161104C00121000 C 11/04/16 121.0 7.90 9.60
ATHN 161104C00122000 C 11/04/16 122.0 7.30 8.90
ATHN 161104C00123000 C 11/04/16 123.0 6.70 8.50
ATHN 161104C00124000 C 11/04/16 124.0 6.20 8.00
ATHN 161104C00125000 C 11/04/16 125.0 5.80 7.60
ATHN 161104C00126000 C 11/04/16 126.0 5.30 7.10
ATHN 161104C00127000 C 11/04/16 127.0 4.80 6.60
ATHN 161104C00128000 C 11/04/16 128.0 4.40 6.20
ATHN 161104C00129000 C 11/04/16 129.0 4.10 5.80
ATHN 161104C00130000 C 11/04/16 130.0 3.60 5.40
ATHN 161104C00131000 C 11/04/16 131.0 3.10 5.10
ATHN 161104C00132000 C 11/04/16 132.0 2.95 4.60
ATHN 161104C00133000 C 11/04/16 133.0 2.55 4.30
ATHN 161104C00134000 C 11/04/16 134.0 2.40 4.10
ATHN 161104C00135000 C 11/04/16 135.0 2.15 3.80
ATHN 161104C00140000 C 11/04/16 140.0 1.30 3.00
ATHN 161104C00145000 C 11/04/16 145.0 0.20 1.70
ATHN 161104C00150000 C 11/04/16 150.0 0.00 0.95
ATHN 161104C00155000 C 11/04/16 155.0 0.00 1.80
ATHN 161104C00160000 C 11/04/16 160.0 0.00 0.50
ATHN 161104P00090000 P 11/04/16 90.0 0.00 0.95
ATHN 161104P00095000 P 11/04/16 95.0 0.00 0.90
ATHN 161104P00100000 P 11/04/16 100.0 0.05 1.20
ATHN 161104P00105000 P 11/04/16 105.0 0.70 2.00
ATHN 161104P00106000 P 11/04/16 106.0 0.85 2.15
ATHN 161104P00107000 P 11/04/16 107.0 1.20 2.35
ATHN 161104P00108000 P 11/04/16 108.0 1.30 2.55
ATHN 161104P00109000 P 11/04/16 109.0 1.30 2.80
ATHN 161104P00110000 P 11/04/16 110.0 1.40 3.10
ATHN 161104P00111000 P 11/04/16 111.0 1.80 3.20
ATHN 161104P00112000 P 11/04/16 112.0 1.95 3.50
ATHN 161104P00113000 P 11/04/16 113.0 1.95 3.60
ATHN 161104P00114000 P 11/04/16 114.0 2.45 3.90
ATHN 161104P00115000 P 11/04/16 115.0 2.60 4.20
ATHN 161104P00116000 P 11/04/16 116.0 2.70 4.50
ATHN 161104P00117000 P 11/04/16 117.0 3.20 4.90
ATHN 161104P00118000 P 11/04/16 118.0 3.70 5.20
ATHN 161104P00119000 P 11/04/16 119.0 4.00 5.50
ATHN 161104P00120000 P 11/04/16 120.0 4.40 5.90
ATHN 161104P00121000 P 11/04/16 121.0 4.80 6.40
ATHN 161104P00122000 P 11/04/16 122.0 5.30 6.70
ATHN 161104P00123000 P 11/04/16 123.0 5.70 7.20
ATHN 161104P00124000 P 11/04/16 124.0 6.20 7.60
ATHN 161104P00125000 P 11/04/16 125.0 6.50 8.10
ATHN 161104P00126000 P 11/04/16 126.0 7.20 8.70
ATHN 161104P00127000 P 11/04/16 127.0 7.70 9.20
ATHN 161104P00128000 P 11/04/16 128.0 8.30 9.70
ATHN 161104P00129000 P 11/04/16 129.0 8.80 10.30
ATHN 161104P00130000 P 11/04/16 130.0 9.30 11.10
ATHN 161104P00131000 P 11/04/16 131.0 9.80 11.50
ATHN 161104P00132000 P 11/04/16 132.0 10.70 12.90
ATHN 161104P00133000 P 11/04/16 133.0 11.40 14.20
ATHN 161104P00134000 P 11/04/16 134.0 12.00 14.60
ATHN 161104P00135000 P 11/04/16 135.0 12.30 15.50
ATHN 161104P00140000 P 11/04/16 140.0 15.90 19.30
ATHN 161104P00145000 P 11/04/16 145.0 20.30 23.50
ATHN 161104P00150000 P 11/04/16 150.0 24.70 28.30
ATHN 161104P00155000 P 11/04/16 155.0 29.50 32.70
ATHN 161104P00160000 P 11/04/16 160.0 33.90 37.60
ATHN 161118C00060000 C 11/18/16 60.0 61.70 66.50
ATHN 161118C00065000 C 11/18/16 65.0 56.60 61.10
ATHN 161118C00070000 C 11/18/16 70.0 52.00 56.30
ATHN 161118C00075000 C 11/18/16 75.0 47.30 51.10
ATHN 161118C00080000 C 11/18/16 80.0 42.60 46.40
ATHN 161118C00085000 C 11/18/16 85.0 37.70 41.20
ATHN 161118C00090000 C 11/18/16 90.0 32.80 36.70
ATHN 161118C00095000 C 11/18/16 95.0 28.10 31.50
ATHN 161118C00100000 C 11/18/16 100.0 23.40 27.10
ATHN 161118C00105000 C 11/18/16 105.0 18.80 22.40
ATHN 161118C00110000 C 11/18/16 110.0 15.00 17.70
ATHN 161118C00115000 C 11/18/16 115.0 12.10 14.00
ATHN 161118C00120000 C 11/18/16 120.0 9.10 10.20
ATHN 161118C00125000 C 11/18/16 125.0 6.30 7.50
ATHN 161118C00130000 C 11/18/16 130.0 4.40 5.40
ATHN 161118C00135000 C 11/18/16 135.0 2.90 3.60
ATHN 161118C00140000 C 11/18/16 140.0 1.70 2.40
ATHN 161118C00145000 C 11/18/16 145.0 0.90 1.55
ATHN 161118C00150000 C 11/18/16 150.0 0.25 1.20
ATHN 161118C00155000 C 11/18/16 155.0 0.05 0.80
ATHN 161118C00160000 C 11/18/16 160.0 0.00 0.50
ATHN 161118C00165000 C 11/18/16 165.0 0.00 0.50
ATHN 161118C00170000 C 11/18/16 170.0 0.00 0.75
ATHN 161118C00175000 C 11/18/16 175.0 0.00 0.70
ATHN 161118C00180000 C 11/18/16 180.0 0.00 0.70
ATHN 161118P00060000 P 11/18/16 60.0 0.00 3.10
ATHN 161118P00065000 P 11/18/16 65.0 0.00 0.70
ATHN 161118P00070000 P 11/18/16 70.0 0.00 0.50
ATHN 161118P00075000 P 11/18/16 75.0 0.05 0.40
ATHN 161118P00080000 P 11/18/16 80.0 0.05 0.60
ATHN 161118P00085000 P 11/18/16 85.0 0.15 0.90
ATHN 161118P00090000 P 11/18/16 90.0 0.20 1.10
ATHN 161118P00095000 P 11/18/16 95.0 0.35 1.40
ATHN 161118P00100000 P 11/18/16 100.0 0.50 1.40
ATHN 161118P00105000 P 11/18/16 105.0 1.25 2.40
ATHN 161118P00110000 P 11/18/16 110.0 2.10 3.20
ATHN 161118P00115000 P 11/18/16 115.0 3.40 4.20
ATHN 161118P00120000 P 11/18/16 120.0 4.90 6.00
ATHN 161118P00125000 P 11/18/16 125.0 7.20 8.30
ATHN 161118P00130000 P 11/18/16 130.0 10.00 11.10
ATHN 161118P00135000 P 11/18/16 135.0 13.40 14.90
ATHN 161118P00140000 P 11/18/16 140.0 16.20 18.60
ATHN 161118P00145000 P 11/18/16 145.0 20.40 23.80
ATHN 161118P00150000 P 11/18/16 150.0 24.90 28.30
ATHN 161118P00155000 P 11/18/16 155.0 29.60 33.00
ATHN 161118P00160000 P 11/18/16 160.0 34.10 38.00
ATHN 161118P00165000 P 11/18/16 165.0 39.00 42.70
ATHN 161118P00170000 P 11/18/16 170.0 43.90 47.70
ATHN 161118P00175000 P 11/18/16 175.0 48.60 53.00
ATHN 161118P00180000 P 11/18/16 180.0 53.70 58.20
ATHN 161216C00065000 C 12/16/16 65.0 57.30 61.50
ATHN 161216C00070000 C 12/16/16 70.0 52.50 56.60
ATHN 161216C00075000 C 12/16/16 75.0 47.50 51.60
ATHN 161216C00080000 C 12/16/16 80.0 42.60 46.80
ATHN 161216C00085000 C 12/16/16 85.0 38.10 41.90
ATHN 161216C00090000 C 12/16/16 90.0 33.50 36.40
ATHN 161216C00095000 C 12/16/16 95.0 28.90 31.90
ATHN 161216C00100000 C 12/16/16 100.0 24.10 27.60
ATHN 161216C00105000 C 12/16/16 105.0 20.30 23.50
ATHN 161216C00110000 C 12/16/16 110.0 16.50 18.40
ATHN 161216C00115000 C 12/16/16 115.0 13.30 14.90
ATHN 161216C00120000 C 12/16/16 120.0 10.10 11.60
ATHN 161216C00125000 C 12/16/16 125.0 7.70 8.80
ATHN 161216C00130000 C 12/16/16 130.0 5.50 6.60
ATHN 161216C00135000 C 12/16/16 135.0 4.00 4.70
ATHN 161216C00140000 C 12/16/16 140.0 2.00 3.50
ATHN 161216C00145000 C 12/16/16 145.0 1.10 2.65
ATHN 161216C00150000 C 12/16/16 150.0 1.05 1.85
ATHN 161216C00155000 C 12/16/16 155.0 0.55 1.40
ATHN 161216C00160000 C 12/16/16 160.0 0.25 0.90
ATHN 161216C00165000 C 12/16/16 165.0 0.10 0.60
ATHN 161216C00170000 C 12/16/16 170.0 0.05 0.35
ATHN 161216C00175000 C 12/16/16 175.0 0.05 0.20
ATHN 161216C00180000 C 12/16/16 180.0 0.00 0.25
ATHN 161216C00185000 C 12/16/16 185.0 0.00 0.80
ATHN 161216C00190000 C 12/16/16 190.0 0.00 0.80
ATHN 161216C00195000 C 12/16/16 195.0 0.00 0.80
ATHN 161216C00200000 C 12/16/16 200.0 0.00 0.80
ATHN 161216C00210000 C 12/16/16 210.0 0.00 0.80
ATHN 161216P00065000 P 12/16/16 65.0 0.10 0.40
ATHN 161216P00070000 P 12/16/16 70.0 0.15 0.50
ATHN 161216P00075000 P 12/16/16 75.0 0.20 0.60
ATHN 161216P00080000 P 12/16/16 80.0 0.30 0.75
ATHN 161216P00085000 P 12/16/16 85.0 0.40 0.90
ATHN 161216P00090000 P 12/16/16 90.0 0.50 1.25
ATHN 161216P00095000 P 12/16/16 95.0 0.65 1.65
ATHN 161216P00100000 P 12/16/16 100.0 1.10 2.20
ATHN 161216P00105000 P 12/16/16 105.0 1.80 2.75
ATHN 161216P00110000 P 12/16/16 110.0 2.85 3.80
ATHN 161216P00115000 P 12/16/16 115.0 4.70 5.20
ATHN 161216P00120000 P 12/16/16 120.0 6.40 7.20
ATHN 161216P00125000 P 12/16/16 125.0 8.30 9.50
ATHN 161216P00130000 P 12/16/16 130.0 11.40 12.40
ATHN 161216P00135000 P 12/16/16 135.0 14.20 15.90
ATHN 161216P00140000 P 12/16/16 140.0 17.50 19.50
ATHN 161216P00145000 P 12/16/16 145.0 21.40 23.70
ATHN 161216P00150000 P 12/16/16 150.0 25.50 28.50
ATHN 161216P00155000 P 12/16/16 155.0 29.90 33.50
ATHN 161216P00160000 P 12/16/16 160.0 34.40 38.20
ATHN 161216P00165000 P 12/16/16 165.0 39.10 43.40
ATHN 161216P00170000 P 12/16/16 170.0 43.80 47.80
ATHN 161216P00175000 P 12/16/16 175.0 49.20 52.70
ATHN 161216P00180000 P 12/16/16 180.0 54.00 58.00
ATHN 161216P00185000 P 12/16/16 185.0 59.00 63.00
ATHN 161216P00190000 P 12/16/16 190.0 63.70 68.40
ATHN 161216P00195000 P 12/16/16 195.0 68.70 73.30
ATHN 161216P00200000 P 12/16/16 200.0 73.70 78.30
ATHN 161216P00210000 P 12/16/16 210.0 83.60 88.40
ATHN 170120C00060000 C 01/20/17 60.0 62.40 66.60
ATHN 170120C00065000 C 01/20/17 65.0 57.50 61.70
ATHN 170120C00070000 C 01/20/17 70.0 52.50 56.80
ATHN 170120C00075000 C 01/20/17 75.0 47.50 51.90
ATHN 170120C00080000 C 01/20/17 80.0 43.00 47.10
ATHN 170120C00085000 C 01/20/17 85.0 38.10 42.20
ATHN 170120C00090000 C 01/20/17 90.0 33.50 37.70
ATHN 170120C00095000 C 01/20/17 95.0 29.00 33.00
ATHN 170120C00100000 C 01/20/17 100.0 24.60 28.50
ATHN 170120C00105000 C 01/20/17 105.0 20.50 24.70
ATHN 170120C00110000 C 01/20/17 110.0 18.00 19.30
ATHN 170120C00115000 C 01/20/17 115.0 14.20 16.80
ATHN 170120C00120000 C 01/20/17 120.0 11.50 12.60
ATHN 170120C00125000 C 01/20/17 125.0 8.90 9.60
ATHN 170120C00130000 C 01/20/17 130.0 6.70 7.40
ATHN 170120C00135000 C 01/20/17 135.0 5.00 5.50
ATHN 170120C00140000 C 01/20/17 140.0 3.50 4.50
ATHN 170120C00145000 C 01/20/17 145.0 2.45 3.40
ATHN 170120C00150000 C 01/20/17 150.0 0.95 2.60
ATHN 170120C00155000 C 01/20/17 155.0 0.60 2.60
ATHN 170120C00160000 C 01/20/17 160.0 0.60 2.95
ATHN 170120C00165000 C 01/20/17 165.0 0.30 2.65
ATHN 170120C00170000 C 01/20/17 170.0 0.15 0.70
ATHN 170120C00175000 C 01/20/17 175.0 0.10 1.20
ATHN 170120C00180000 C 01/20/17 180.0 0.00 2.30
ATHN 170120C00185000 C 01/20/17 185.0 0.00 2.20
ATHN 170120C00190000 C 01/20/17 190.0 0.00 1.00
ATHN 170120C00195000 C 01/20/17 195.0 0.00 0.95
ATHN 170120C00200000 C 01/20/17 200.0 0.00 4.00
ATHN 170120C00210000 C 01/20/17 210.0 0.00 0.50
ATHN 170120C00220000 C 01/20/17 220.0 0.00 4.00
ATHN 170120C00230000 C 01/20/17 230.0 0.00 0.50
ATHN 170120C00240000 C 01/20/17 240.0 0.00 0.50
ATHN 170120C00250000 C 01/20/17 250.0 0.00 3.90
ATHN 170120P00060000 P 01/20/17 60.0 0.10 2.20
ATHN 170120P00065000 P 01/20/17 65.0 0.15 2.55
ATHN 170120P00070000 P 01/20/17 70.0 0.20 0.85
ATHN 170120P00075000 P 01/20/17 75.0 0.25 0.95
ATHN 170120P00080000 P 01/20/17 80.0 0.35 1.10
ATHN 170120P00085000 P 01/20/17 85.0 0.45 1.35
ATHN 170120P00090000 P 01/20/17 90.0 0.75 1.70
ATHN 170120P00095000 P 01/20/17 95.0 1.15 2.30
ATHN 170120P00100000 P 01/20/17 100.0 1.80 2.70
ATHN 170120P00105000 P 01/20/17 105.0 2.55 3.70
ATHN 170120P00110000 P 01/20/17 110.0 4.00 4.60
ATHN 170120P00115000 P 01/20/17 115.0 5.40 6.60
ATHN 170120P00120000 P 01/20/17 120.0 7.30 8.10
ATHN 170120P00125000 P 01/20/17 125.0 9.60 10.40
ATHN 170120P00130000 P 01/20/17 130.0 12.40 13.40
ATHN 170120P00135000 P 01/20/17 135.0 15.10 16.70
ATHN 170120P00140000 P 01/20/17 140.0 18.10 21.60
ATHN 170120P00145000 P 01/20/17 145.0 21.90 25.30
ATHN 170120P00150000 P 01/20/17 150.0 25.90 29.50
ATHN 170120P00155000 P 01/20/17 155.0 30.40 33.60
ATHN 170120P00160000 P 01/20/17 160.0 34.90 38.50
ATHN 170120P00165000 P 01/20/17 165.0 39.50 43.50
ATHN 170120P00170000 P 01/20/17 170.0 44.30 48.60
ATHN 170120P00175000 P 01/20/17 175.0 49.10 53.50
ATHN 170120P00180000 P 01/20/17 180.0 54.00 58.50
ATHN 170120P00185000 P 01/20/17 185.0 59.10 63.50
ATHN 170120P00190000 P 01/20/17 190.0 64.00 68.50
ATHN 170120P00195000 P 01/20/17 195.0 69.00 73.50
ATHN 170120P00200000 P 01/20/17 200.0 73.80 78.50
ATHN 170120P00210000 P 01/20/17 210.0 83.60 88.20
ATHN 170120P00220000 P 01/20/17 220.0 93.60 98.20
ATHN 170120P00230000 P 01/20/17 230.0 103.60 108.20
ATHN 170120P00240000 P 01/20/17 240.0 113.60 118.20
ATHN 170120P00250000 P 01/20/17 250.0 123.80 128.40
ATHN 170317C00065000 C 03/17/17 65.0 57.60 62.00
ATHN 170317C00070000 C 03/17/17 70.0 52.90 57.20
ATHN 170317C00075000 C 03/17/17 75.0 48.50 52.50
ATHN 170317C00080000 C 03/17/17 80.0 44.00 47.90
ATHN 170317C00085000 C 03/17/17 85.0 39.50 43.30
ATHN 170317C00090000 C 03/17/17 90.0 35.00 38.70
ATHN 170317C00095000 C 03/17/17 95.0 30.50 34.60
ATHN 170317C00100000 C 03/17/17 100.0 26.50 30.30
ATHN 170317C00105000 C 03/17/17 105.0 23.00 26.60
ATHN 170317C00110000 C 03/17/17 110.0 19.60 23.00
ATHN 170317C00115000 C 03/17/17 115.0 16.30 19.50
ATHN 170317C00120000 C 03/17/17 120.0 13.90 15.60
ATHN 170317C00125000 C 03/17/17 125.0 10.60 12.70
ATHN 170317C00130000 C 03/17/17 130.0 8.20 10.40
ATHN 170317C00135000 C 03/17/17 135.0 7.10 8.40
ATHN 170317C00140000 C 03/17/17 140.0 5.70 6.70
ATHN 170317C00145000 C 03/17/17 145.0 4.10 5.60
ATHN 170317C00150000 C 03/17/17 150.0 2.60 4.50
ATHN 170317C00155000 C 03/17/17 155.0 1.60 4.10
ATHN 170317C00160000 C 03/17/17 160.0 2.00 3.20
ATHN 170317C00165000 C 03/17/17 165.0 1.45 2.65
ATHN 170317C00170000 C 03/17/17 170.0 0.25 2.90
ATHN 170317C00175000 C 03/17/17 175.0 0.60 2.25
ATHN 170317C00180000 C 03/17/17 180.0 0.35 1.95
ATHN 170317C00185000 C 03/17/17 185.0 0.15 1.75
ATHN 170317C00190000 C 03/17/17 190.0 0.00 1.90
ATHN 170317C00195000 C 03/17/17 195.0 0.00 1.40
ATHN 170317C00200000 C 03/17/17 200.0 0.00 1.40
ATHN 170317C00210000 C 03/17/17 210.0 0.00 1.25
ATHN 170317P00065000 P 03/17/17 65.0 0.00 1.05
ATHN 170317P00070000 P 03/17/17 70.0 0.30 1.25
ATHN 170317P00075000 P 03/17/17 75.0 0.30 1.50
ATHN 170317P00080000 P 03/17/17 80.0 0.45 2.00
ATHN 170317P00085000 P 03/17/17 85.0 0.80 2.35
ATHN 170317P00090000 P 03/17/17 90.0 1.40 3.00
ATHN 170317P00095000 P 03/17/17 95.0 1.90 3.90
ATHN 170317P00100000 P 03/17/17 100.0 3.60 4.80
ATHN 170317P00105000 P 03/17/17 105.0 4.50 5.70
ATHN 170317P00110000 P 03/17/17 110.0 6.00 7.20
ATHN 170317P00115000 P 03/17/17 115.0 7.70 9.00
ATHN 170317P00120000 P 03/17/17 120.0 9.00 10.90
ATHN 170317P00125000 P 03/17/17 125.0 11.20 13.20
ATHN 170317P00130000 P 03/17/17 130.0 14.10 15.90
ATHN 170317P00135000 P 03/17/17 135.0 17.00 19.30
ATHN 170317P00140000 P 03/17/17 140.0 20.30 23.20
ATHN 170317P00145000 P 03/17/17 145.0 24.30 27.40
ATHN 170317P00150000 P 03/17/17 150.0 27.50 31.20
ATHN 170317P00155000 P 03/17/17 155.0 31.70 35.30
ATHN 170317P00160000 P 03/17/17 160.0 36.10 39.90
ATHN 170317P00165000 P 03/17/17 165.0 40.50 44.20
ATHN 170317P00170000 P 03/17/17 170.0 44.80 49.00
ATHN 170317P00175000 P 03/17/17 175.0 49.70 53.50
ATHN 170317P00180000 P 03/17/17 180.0 54.50 58.50
ATHN 170317P00185000 P 03/17/17 185.0 59.30 63.50
ATHN 170317P00190000 P 03/17/17 190.0 64.30 68.30
ATHN 170317P00195000 P 03/17/17 195.0 69.10 73.00
ATHN 170317P00200000 P 03/17/17 200.0 73.70 78.00
ATHN 170317P00210000 P 03/17/17 210.0 84.20 87.50

OPRA data is delayed 15 minutes.