Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-12)Premium Content

Athenahealth Inc (ATHN)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 150130C00095000 C 01/30/15 95.0 51.50 55.80
ATHN 150130C00100000 C 01/30/15 100.0 46.60 50.70
ATHN 150130C00105000 C 01/30/15 105.0 41.50 45.80
ATHN 150130C00106000 C 01/30/15 106.0 40.50 44.70
ATHN 150130C00107000 C 01/30/15 107.0 39.80 43.80
ATHN 150130C00108000 C 01/30/15 108.0 38.80 42.80
ATHN 150130C00109000 C 01/30/15 109.0 37.80 41.80
ATHN 150130C00110000 C 01/30/15 110.0 36.60 40.80
ATHN 150130C00111000 C 01/30/15 111.0 35.80 39.80
ATHN 150130C00112000 C 01/30/15 112.0 34.60 38.80
ATHN 150130C00113000 C 01/30/15 113.0 33.80 37.80
ATHN 150130C00114000 C 01/30/15 114.0 32.60 36.80
ATHN 150130C00115000 C 01/30/15 115.0 31.80 35.80
ATHN 150130C00116000 C 01/30/15 116.0 30.80 34.80
ATHN 150130C00117000 C 01/30/15 117.0 29.80 33.80
ATHN 150130C00118000 C 01/30/15 118.0 28.60 32.80
ATHN 150130C00119000 C 01/30/15 119.0 27.40 31.60
ATHN 150130C00120000 C 01/30/15 120.0 26.60 30.60
ATHN 150130C00121000 C 01/30/15 121.0 25.50 29.70
ATHN 150130C00122000 C 01/30/15 122.0 24.50 28.30
ATHN 150130C00123000 C 01/30/15 123.0 23.70 27.70
ATHN 150130C00124000 C 01/30/15 124.0 22.70 26.10
ATHN 150130C00125000 C 01/30/15 125.0 21.80 25.70
ATHN 150130C00126000 C 01/30/15 126.0 20.90 24.50
ATHN 150130C00127000 C 01/30/15 127.0 19.90 22.70
ATHN 150130C00128000 C 01/30/15 128.0 19.10 22.10
ATHN 150130C00129000 C 01/30/15 129.0 18.10 21.00
ATHN 150130C00130000 C 01/30/15 130.0 16.80 20.60
ATHN 150130C00131000 C 01/30/15 131.0 15.90 19.30
ATHN 150130C00132000 C 01/30/15 132.0 14.90 18.70
ATHN 150130C00133000 C 01/30/15 133.0 13.70 17.30
ATHN 150130C00134000 C 01/30/15 134.0 13.00 15.70
ATHN 150130C00135000 C 01/30/15 135.0 11.90 14.10
ATHN 150130C00136000 C 01/30/15 136.0 11.00 13.70
ATHN 150130C00137000 C 01/30/15 137.0 10.10 12.90
ATHN 150130C00138000 C 01/30/15 138.0 9.10 11.80
ATHN 150130C00139000 C 01/30/15 139.0 8.30 10.80
ATHN 150130C00140000 C 01/30/15 140.0 8.20 9.30
ATHN 150130C00141000 C 01/30/15 141.0 7.40 8.30
ATHN 150130C00142000 C 01/30/15 142.0 6.60 7.50
ATHN 150130C00143000 C 01/30/15 143.0 5.80 6.60
ATHN 150130C00144000 C 01/30/15 144.0 5.00 5.80
ATHN 150130C00145000 C 01/30/15 145.0 4.30 5.00
ATHN 150130C00146000 C 01/30/15 146.0 3.70 4.30
ATHN 150130C00147000 C 01/30/15 147.0 3.10 3.60
ATHN 150130C00148000 C 01/30/15 148.0 2.55 3.00
ATHN 150130C00149000 C 01/30/15 149.0 2.00 2.50
ATHN 150130C00150000 C 01/30/15 150.0 1.65 2.00
ATHN 150130C00152500 C 01/30/15 152.5 0.90 1.15
ATHN 150130C00155000 C 01/30/15 155.0 0.45 0.60
ATHN 150130C00157500 C 01/30/15 157.5 0.15 0.35
ATHN 150130C00160000 C 01/30/15 160.0 0.00 0.25
ATHN 150130C00162500 C 01/30/15 162.5 0.00 0.25
ATHN 150130C00165000 C 01/30/15 165.0 0.00 0.25
ATHN 150130C00167500 C 01/30/15 167.5 0.00 0.25
ATHN 150130C00170000 C 01/30/15 170.0 0.00 0.25
ATHN 150130C00172500 C 01/30/15 172.5 0.00 0.25
ATHN 150130C00175000 C 01/30/15 175.0 0.00 0.25
ATHN 150130C00180000 C 01/30/15 180.0 0.00 0.25
ATHN 150130C00185000 C 01/30/15 185.0 0.00 0.25
ATHN 150130P00095000 P 01/30/15 95.0 0.00 0.10
ATHN 150130P00100000 P 01/30/15 100.0 0.00 0.25
ATHN 150130P00105000 P 01/30/15 105.0 0.00 0.25
ATHN 150130P00106000 P 01/30/15 106.0 0.00 0.25
ATHN 150130P00107000 P 01/30/15 107.0 0.00 0.25
ATHN 150130P00108000 P 01/30/15 108.0 0.00 0.25
ATHN 150130P00109000 P 01/30/15 109.0 0.00 0.25
ATHN 150130P00110000 P 01/30/15 110.0 0.00 0.25
ATHN 150130P00111000 P 01/30/15 111.0 0.00 0.25
ATHN 150130P00112000 P 01/30/15 112.0 0.00 0.25
ATHN 150130P00113000 P 01/30/15 113.0 0.00 0.25
ATHN 150130P00114000 P 01/30/15 114.0 0.00 0.25
ATHN 150130P00115000 P 01/30/15 115.0 0.00 0.25
ATHN 150130P00116000 P 01/30/15 116.0 0.00 0.25
ATHN 150130P00117000 P 01/30/15 117.0 0.00 0.25
ATHN 150130P00118000 P 01/30/15 118.0 0.00 0.25
ATHN 150130P00119000 P 01/30/15 119.0 0.00 0.25
ATHN 150130P00120000 P 01/30/15 120.0 0.00 0.25
ATHN 150130P00121000 P 01/30/15 121.0 0.00 0.25
ATHN 150130P00122000 P 01/30/15 122.0 0.00 0.25
ATHN 150130P00123000 P 01/30/15 123.0 0.00 0.25
ATHN 150130P00124000 P 01/30/15 124.0 0.00 0.25
ATHN 150130P00125000 P 01/30/15 125.0 0.00 0.25
ATHN 150130P00126000 P 01/30/15 126.0 0.00 0.25
ATHN 150130P00127000 P 01/30/15 127.0 0.00 0.25
ATHN 150130P00128000 P 01/30/15 128.0 0.00 0.25
ATHN 150130P00129000 P 01/30/15 129.0 0.00 0.25
ATHN 150130P00130000 P 01/30/15 130.0 0.00 0.25
ATHN 150130P00131000 P 01/30/15 131.0 0.00 0.25
ATHN 150130P00132000 P 01/30/15 132.0 0.00 0.25
ATHN 150130P00133000 P 01/30/15 133.0 0.00 0.25
ATHN 150130P00134000 P 01/30/15 134.0 0.00 0.25
ATHN 150130P00135000 P 01/30/15 135.0 0.05 0.25
ATHN 150130P00136000 P 01/30/15 136.0 0.05 0.25
ATHN 150130P00137000 P 01/30/15 137.0 0.10 0.25
ATHN 150130P00138000 P 01/30/15 138.0 0.10 0.30
ATHN 150130P00139000 P 01/30/15 139.0 0.15 0.35
ATHN 150130P00140000 P 01/30/15 140.0 0.20 0.40
ATHN 150130P00141000 P 01/30/15 141.0 0.30 0.55
ATHN 150130P00142000 P 01/30/15 142.0 0.45 0.65
ATHN 150130P00143000 P 01/30/15 143.0 0.60 0.85
ATHN 150130P00144000 P 01/30/15 144.0 0.80 1.10
ATHN 150130P00145000 P 01/30/15 145.0 1.10 1.35
ATHN 150130P00146000 P 01/30/15 146.0 1.30 1.70
ATHN 150130P00147000 P 01/30/15 147.0 1.75 2.10
ATHN 150130P00148000 P 01/30/15 148.0 2.20 2.55
ATHN 150130P00149000 P 01/30/15 149.0 2.70 3.10
ATHN 150130P00150000 P 01/30/15 150.0 3.20 3.60
ATHN 150130P00152500 P 01/30/15 152.5 4.80 5.40
ATHN 150130P00155000 P 01/30/15 155.0 6.60 7.40
ATHN 150130P00157500 P 01/30/15 157.5 8.10 10.90
ATHN 150130P00160000 P 01/30/15 160.0 10.40 13.20
ATHN 150130P00162500 P 01/30/15 162.5 11.80 15.60
ATHN 150130P00165000 P 01/30/15 165.0 15.10 18.20
ATHN 150130P00167500 P 01/30/15 167.5 16.70 20.60
ATHN 150130P00170000 P 01/30/15 170.0 19.20 23.10
ATHN 150130P00172500 P 01/30/15 172.5 21.70 25.60
ATHN 150130P00175000 P 01/30/15 175.0 24.20 28.10
ATHN 150130P00180000 P 01/30/15 180.0 29.40 33.30
ATHN 150130P00185000 P 01/30/15 185.0 34.20 38.40
ATHN 150206C00115000 C 02/06/15 115.0 32.00 35.90
ATHN 150206C00120000 C 02/06/15 120.0 27.30 30.90
ATHN 150206C00125000 C 02/06/15 125.0 22.40 25.30
ATHN 150206C00126000 C 02/06/15 126.0 21.50 24.30
ATHN 150206C00127000 C 02/06/15 127.0 20.80 23.40
ATHN 150206C00128000 C 02/06/15 128.0 20.80 21.80
ATHN 150206C00129000 C 02/06/15 129.0 20.00 20.90
ATHN 150206C00130000 C 02/06/15 130.0 19.10 20.00
ATHN 150206C00131000 C 02/06/15 131.0 18.20 19.20
ATHN 150206C00132000 C 02/06/15 132.0 17.30 18.30
ATHN 150206C00133000 C 02/06/15 133.0 16.40 17.50
ATHN 150206C00134000 C 02/06/15 134.0 15.60 16.60
ATHN 150206C00135000 C 02/06/15 135.0 14.80 15.80
ATHN 150206C00136000 C 02/06/15 136.0 14.10 15.00
ATHN 150206C00137000 C 02/06/15 137.0 13.20 14.20
ATHN 150206C00138000 C 02/06/15 138.0 12.60 13.50
ATHN 150206C00139000 C 02/06/15 139.0 11.90 12.70
ATHN 150206C00140000 C 02/06/15 140.0 11.20 12.00
ATHN 150206C00141000 C 02/06/15 141.0 10.50 11.30
ATHN 150206C00142000 C 02/06/15 142.0 9.70 10.60
ATHN 150206C00143000 C 02/06/15 143.0 9.10 10.00
ATHN 150206C00144000 C 02/06/15 144.0 8.60 9.30
ATHN 150206C00145000 C 02/06/15 145.0 8.00 8.70
ATHN 150206C00146000 C 02/06/15 146.0 7.50 8.10
ATHN 150206C00147000 C 02/06/15 147.0 6.90 7.60
ATHN 150206C00148000 C 02/06/15 148.0 6.40 7.10
ATHN 150206C00149000 C 02/06/15 149.0 5.90 6.60
ATHN 150206C00150000 C 02/06/15 150.0 5.40 6.10
ATHN 150206C00152500 C 02/06/15 152.5 4.40 5.00
ATHN 150206C00155000 C 02/06/15 155.0 3.50 4.10
ATHN 150206C00157500 C 02/06/15 157.5 2.75 3.30
ATHN 150206C00160000 C 02/06/15 160.0 2.20 2.60
ATHN 150206C00162500 C 02/06/15 162.5 1.70 2.05
ATHN 150206C00165000 C 02/06/15 165.0 1.30 1.65
ATHN 150206C00167500 C 02/06/15 167.5 1.00 1.30
ATHN 150206C00170000 C 02/06/15 170.0 0.70 1.00
ATHN 150206C00172500 C 02/06/15 172.5 0.50 0.80
ATHN 150206C00175000 C 02/06/15 175.0 0.35 0.60
ATHN 150206C00177500 C 02/06/15 177.5 0.25 0.50
ATHN 150206C00180000 C 02/06/15 180.0 0.15 0.40
ATHN 150206C00185000 C 02/06/15 185.0 0.05 0.25
ATHN 150206P00115000 P 02/06/15 115.0 0.10 0.35
ATHN 150206P00120000 P 02/06/15 120.0 0.25 0.50
ATHN 150206P00125000 P 02/06/15 125.0 0.50 0.75
ATHN 150206P00126000 P 02/06/15 126.0 0.55 0.85
ATHN 150206P00127000 P 02/06/15 127.0 0.65 0.90
ATHN 150206P00128000 P 02/06/15 128.0 0.75 1.00
ATHN 150206P00129000 P 02/06/15 129.0 0.85 1.10
ATHN 150206P00130000 P 02/06/15 130.0 0.95 1.20
ATHN 150206P00131000 P 02/06/15 131.0 1.05 1.35
ATHN 150206P00132000 P 02/06/15 132.0 1.20 1.50
ATHN 150206P00133000 P 02/06/15 133.0 1.35 1.65
ATHN 150206P00134000 P 02/06/15 134.0 1.55 1.80
ATHN 150206P00135000 P 02/06/15 135.0 1.70 2.00
ATHN 150206P00136000 P 02/06/15 136.0 1.90 2.20
ATHN 150206P00137000 P 02/06/15 137.0 2.15 2.50
ATHN 150206P00138000 P 02/06/15 138.0 2.40 2.70
ATHN 150206P00139000 P 02/06/15 139.0 2.60 2.95
ATHN 150206P00140000 P 02/06/15 140.0 2.95 3.30
ATHN 150206P00141000 P 02/06/15 141.0 3.20 3.60
ATHN 150206P00142000 P 02/06/15 142.0 3.50 3.90
ATHN 150206P00143000 P 02/06/15 143.0 3.90 4.30
ATHN 150206P00144000 P 02/06/15 144.0 4.30 4.70
ATHN 150206P00145000 P 02/06/15 145.0 4.60 5.10
ATHN 150206P00146000 P 02/06/15 146.0 5.10 5.60
ATHN 150206P00147000 P 02/06/15 147.0 5.50 6.10
ATHN 150206P00148000 P 02/06/15 148.0 6.00 6.50
ATHN 150206P00149000 P 02/06/15 149.0 6.50 7.00
ATHN 150206P00150000 P 02/06/15 150.0 7.10 7.50
ATHN 150206P00152500 P 02/06/15 152.5 8.50 9.10
ATHN 150206P00155000 P 02/06/15 155.0 10.00 10.60
ATHN 150206P00157500 P 02/06/15 157.5 11.80 12.40
ATHN 150206P00160000 P 02/06/15 160.0 13.50 14.30
ATHN 150206P00162500 P 02/06/15 162.5 15.50 16.20
ATHN 150206P00165000 P 02/06/15 165.0 17.50 18.30
ATHN 150206P00167500 P 02/06/15 167.5 19.70 20.70
ATHN 150206P00170000 P 02/06/15 170.0 21.90 22.70
ATHN 150206P00172500 P 02/06/15 172.5 23.20 26.40
ATHN 150206P00175000 P 02/06/15 175.0 25.50 28.60
ATHN 150206P00177500 P 02/06/15 177.5 27.90 31.10
ATHN 150206P00180000 P 02/06/15 180.0 29.50 33.50
ATHN 150206P00185000 P 02/06/15 185.0 34.40 38.20
ATHN 150213C00115000 C 02/13/15 115.0 32.10 35.10
ATHN 150213C00120000 C 02/13/15 120.0 27.20 30.10
ATHN 150213C00125000 C 02/13/15 125.0 22.60 25.30
ATHN 150213C00130000 C 02/13/15 130.0 19.30 20.30
ATHN 150213C00131000 C 02/13/15 131.0 18.40 19.40
ATHN 150213C00132000 C 02/13/15 132.0 17.70 18.60
ATHN 150213C00133000 C 02/13/15 133.0 16.80 17.70
ATHN 150213C00134000 C 02/13/15 134.0 15.90 16.90
ATHN 150213C00135000 C 02/13/15 135.0 15.20 16.10
ATHN 150213C00136000 C 02/13/15 136.0 14.50 15.30
ATHN 150213C00137000 C 02/13/15 137.0 13.70 14.60
ATHN 150213C00138000 C 02/13/15 138.0 13.00 13.80
ATHN 150213C00139000 C 02/13/15 139.0 12.30 13.10
ATHN 150213C00140000 C 02/13/15 140.0 11.60 12.40
ATHN 150213C00141000 C 02/13/15 141.0 10.80 11.70
ATHN 150213C00142000 C 02/13/15 142.0 10.30 11.00
ATHN 150213C00143000 C 02/13/15 143.0 9.60 10.40
ATHN 150213C00144000 C 02/13/15 144.0 9.10 9.80
ATHN 150213C00145000 C 02/13/15 145.0 8.50 9.20
ATHN 150213C00146000 C 02/13/15 146.0 7.90 8.60
ATHN 150213C00147000 C 02/13/15 147.0 7.40 8.10
ATHN 150213C00148000 C 02/13/15 148.0 6.90 7.50
ATHN 150213C00149000 C 02/13/15 149.0 6.40 7.00
ATHN 150213C00150000 C 02/13/15 150.0 5.90 6.60
ATHN 150213C00152500 C 02/13/15 152.5 4.90 5.50
ATHN 150213C00155000 C 02/13/15 155.0 3.90 4.50
ATHN 150213C00157500 C 02/13/15 157.5 3.20 3.70
ATHN 150213C00160000 C 02/13/15 160.0 2.55 3.10
ATHN 150213C00162500 C 02/13/15 162.5 2.05 2.45
ATHN 150213C00165000 C 02/13/15 165.0 1.55 1.95
ATHN 150213C00167500 C 02/13/15 167.5 1.25 1.60
ATHN 150213C00170000 C 02/13/15 170.0 0.90 1.25
ATHN 150213C00172500 C 02/13/15 172.5 0.70 1.00
ATHN 150213C00175000 C 02/13/15 175.0 0.50 0.80
ATHN 150213C00177500 C 02/13/15 177.5 0.35 0.60
ATHN 150213C00180000 C 02/13/15 180.0 0.25 0.50
ATHN 150213C00182500 C 02/13/15 182.5 0.15 0.40
ATHN 150213C00185000 C 02/13/15 185.0 0.15 0.35
ATHN 150213P00115000 P 02/13/15 115.0 0.15 0.35
ATHN 150213P00120000 P 02/13/15 120.0 0.35 0.60
ATHN 150213P00125000 P 02/13/15 125.0 0.65 0.95
ATHN 150213P00130000 P 02/13/15 130.0 1.15 1.45
ATHN 150213P00131000 P 02/13/15 131.0 1.30 1.60
ATHN 150213P00132000 P 02/13/15 132.0 1.45 1.75
ATHN 150213P00133000 P 02/13/15 133.0 1.65 1.95
ATHN 150213P00134000 P 02/13/15 134.0 1.80 2.10
ATHN 150213P00135000 P 02/13/15 135.0 2.00 2.30
ATHN 150213P00136000 P 02/13/15 136.0 2.25 2.55
ATHN 150213P00137000 P 02/13/15 137.0 2.55 2.80
ATHN 150213P00138000 P 02/13/15 138.0 2.70 3.10
ATHN 150213P00139000 P 02/13/15 139.0 3.00 3.40
ATHN 150213P00140000 P 02/13/15 140.0 3.20 3.70
ATHN 150213P00141000 P 02/13/15 141.0 3.50 4.00
ATHN 150213P00142000 P 02/13/15 142.0 3.90 4.30
ATHN 150213P00143000 P 02/13/15 143.0 4.20 4.90
ATHN 150213P00144000 P 02/13/15 144.0 4.70 5.20
ATHN 150213P00145000 P 02/13/15 145.0 5.00 5.50
ATHN 150213P00146000 P 02/13/15 146.0 5.50 6.00
ATHN 150213P00147000 P 02/13/15 147.0 6.00 6.40
ATHN 150213P00148000 P 02/13/15 148.0 6.40 6.90
ATHN 150213P00149000 P 02/13/15 149.0 7.00 7.40
ATHN 150213P00150000 P 02/13/15 150.0 7.50 8.00
ATHN 150213P00152500 P 02/13/15 152.5 9.00 9.40
ATHN 150213P00155000 P 02/13/15 155.0 10.50 11.00
ATHN 150213P00157500 P 02/13/15 157.5 12.10 12.70
ATHN 150213P00160000 P 02/13/15 160.0 14.00 14.70
ATHN 150213P00162500 P 02/13/15 162.5 15.80 16.70
ATHN 150213P00165000 P 02/13/15 165.0 17.90 18.60
ATHN 150213P00167500 P 02/13/15 167.5 20.00 20.80
ATHN 150213P00170000 P 02/13/15 170.0 22.20 23.00
ATHN 150213P00172500 P 02/13/15 172.5 24.40 25.20
ATHN 150213P00175000 P 02/13/15 175.0 25.10 28.80
ATHN 150213P00177500 P 02/13/15 177.5 28.00 31.10
ATHN 150213P00180000 P 02/13/15 180.0 29.70 33.50
ATHN 150213P00182500 P 02/13/15 182.5 32.30 36.00
ATHN 150213P00185000 P 02/13/15 185.0 34.60 38.40
ATHN 150220C00090000 C 02/20/15 90.0 56.60 60.40
ATHN 150220C00095000 C 02/20/15 95.0 51.50 55.70
ATHN 150220C00100000 C 02/20/15 100.0 46.70 50.60
ATHN 150220C00105000 C 02/20/15 105.0 41.80 44.90
ATHN 150220C00110000 C 02/20/15 110.0 37.10 40.00
ATHN 150220C00115000 C 02/20/15 115.0 31.90 36.00
ATHN 150220C00120000 C 02/20/15 120.0 27.40 30.20
ATHN 150220C00125000 C 02/20/15 125.0 23.20 25.70
ATHN 150220C00126000 C 02/20/15 126.0 23.00 24.00
ATHN 150220C00127000 C 02/20/15 127.0 22.10 23.10
ATHN 150220C00128000 C 02/20/15 128.0 21.30 22.20
ATHN 150220C00129000 C 02/20/15 129.0 20.40 21.30
ATHN 150220C00130000 C 02/20/15 130.0 19.50 20.50
ATHN 150220C00131000 C 02/20/15 131.0 18.70 19.60
ATHN 150220C00132000 C 02/20/15 132.0 17.90 18.80
ATHN 150220C00133000 C 02/20/15 133.0 17.00 18.00
ATHN 150220C00134000 C 02/20/15 134.0 16.30 17.20
ATHN 150220C00135000 C 02/20/15 135.0 15.40 16.40
ATHN 150220C00136000 C 02/20/15 136.0 14.80 15.60
ATHN 150220C00137000 C 02/20/15 137.0 14.00 14.90
ATHN 150220C00138000 C 02/20/15 138.0 13.30 14.10
ATHN 150220C00139000 C 02/20/15 139.0 12.60 13.40
ATHN 150220C00140000 C 02/20/15 140.0 11.90 12.70
ATHN 150220C00141000 C 02/20/15 141.0 11.30 12.00
ATHN 150220C00142000 C 02/20/15 142.0 10.60 11.40
ATHN 150220C00143000 C 02/20/15 143.0 10.00 10.70
ATHN 150220C00144000 C 02/20/15 144.0 9.40 10.10
ATHN 150220C00145000 C 02/20/15 145.0 8.80 9.50
ATHN 150220C00146000 C 02/20/15 146.0 8.20 9.00
ATHN 150220C00147000 C 02/20/15 147.0 7.70 8.40
ATHN 150220C00148000 C 02/20/15 148.0 7.20 7.90
ATHN 150220C00149000 C 02/20/15 149.0 6.70 7.40
ATHN 150220C00150000 C 02/20/15 150.0 6.30 6.90
ATHN 150220C00152500 C 02/20/15 152.5 5.20 5.80
ATHN 150220C00155000 C 02/20/15 155.0 4.30 4.90
ATHN 150220C00157500 C 02/20/15 157.5 3.50 4.10
ATHN 150220C00160000 C 02/20/15 160.0 2.85 3.40
ATHN 150220C00162500 C 02/20/15 162.5 2.30 2.75
ATHN 150220C00165000 C 02/20/15 165.0 1.80 2.25
ATHN 150220C00170000 C 02/20/15 170.0 1.10 1.40
ATHN 150220C00175000 C 02/20/15 175.0 0.65 0.85
ATHN 150220C00180000 C 02/20/15 180.0 0.35 0.60
ATHN 150220C00185000 C 02/20/15 185.0 0.15 0.35
ATHN 150220P00090000 P 02/20/15 90.0 0.00 0.50
ATHN 150220P00095000 P 02/20/15 95.0 0.00 0.30
ATHN 150220P00100000 P 02/20/15 100.0 0.00 0.25
ATHN 150220P00105000 P 02/20/15 105.0 0.00 0.25
ATHN 150220P00110000 P 02/20/15 110.0 0.05 0.35
ATHN 150220P00115000 P 02/20/15 115.0 0.20 0.45
ATHN 150220P00120000 P 02/20/15 120.0 0.45 0.70
ATHN 150220P00125000 P 02/20/15 125.0 0.80 1.10
ATHN 150220P00126000 P 02/20/15 126.0 0.90 1.20
ATHN 150220P00127000 P 02/20/15 127.0 1.00 1.30
ATHN 150220P00128000 P 02/20/15 128.0 1.10 1.40
ATHN 150220P00129000 P 02/20/15 129.0 1.20 1.55
ATHN 150220P00130000 P 02/20/15 130.0 1.40 1.70
ATHN 150220P00131000 P 02/20/15 131.0 1.50 1.85
ATHN 150220P00132000 P 02/20/15 132.0 1.65 2.00
ATHN 150220P00133000 P 02/20/15 133.0 1.85 2.20
ATHN 150220P00134000 P 02/20/15 134.0 2.05 2.45
ATHN 150220P00135000 P 02/20/15 135.0 2.30 2.75
ATHN 150220P00136000 P 02/20/15 136.0 2.50 2.85
ATHN 150220P00137000 P 02/20/15 137.0 2.75 3.20
ATHN 150220P00138000 P 02/20/15 138.0 3.00 3.40
ATHN 150220P00139000 P 02/20/15 139.0 3.40 3.70
ATHN 150220P00140000 P 02/20/15 140.0 3.70 4.00
ATHN 150220P00141000 P 02/20/15 141.0 3.90 4.40
ATHN 150220P00142000 P 02/20/15 142.0 4.40 4.70
ATHN 150220P00143000 P 02/20/15 143.0 4.60 5.10
ATHN 150220P00144000 P 02/20/15 144.0 5.10 5.50
ATHN 150220P00145000 P 02/20/15 145.0 5.40 5.90
ATHN 150220P00146000 P 02/20/15 146.0 6.00 6.40
ATHN 150220P00147000 P 02/20/15 147.0 6.40 6.90
ATHN 150220P00148000 P 02/20/15 148.0 6.80 7.40
ATHN 150220P00149000 P 02/20/15 149.0 7.40 7.80
ATHN 150220P00150000 P 02/20/15 150.0 7.90 8.40
ATHN 150220P00152500 P 02/20/15 152.5 9.30 9.80
ATHN 150220P00155000 P 02/20/15 155.0 10.90 11.40
ATHN 150220P00157500 P 02/20/15 157.5 12.60 13.10
ATHN 150220P00160000 P 02/20/15 160.0 14.30 14.90
ATHN 150220P00162500 P 02/20/15 162.5 16.10 16.80
ATHN 150220P00165000 P 02/20/15 165.0 18.10 18.90
ATHN 150220P00170000 P 02/20/15 170.0 22.40 23.20
ATHN 150220P00175000 P 02/20/15 175.0 26.90 27.80
ATHN 150220P00180000 P 02/20/15 180.0 29.80 33.70
ATHN 150220P00185000 P 02/20/15 185.0 34.60 38.50
ATHN 150227C00100000 C 02/27/15 100.0 46.70 50.60
ATHN 150227C00105000 C 02/27/15 105.0 42.10 45.30
ATHN 150227C00110000 C 02/27/15 110.0 37.10 40.00
ATHN 150227C00115000 C 02/27/15 115.0 32.20 35.30
ATHN 150227C00120000 C 02/27/15 120.0 27.50 30.30
ATHN 150227C00125000 C 02/27/15 125.0 24.10 25.10
ATHN 150227C00128000 C 02/27/15 128.0 21.50 22.50
ATHN 150227C00129000 C 02/27/15 129.0 20.60 21.60
ATHN 150227C00130000 C 02/27/15 130.0 19.80 20.80
ATHN 150227C00131000 C 02/27/15 131.0 19.00 19.90
ATHN 150227C00132000 C 02/27/15 132.0 18.10 19.10
ATHN 150227C00133000 C 02/27/15 133.0 17.30 18.30
ATHN 150227C00134000 C 02/27/15 134.0 16.50 17.50
ATHN 150227C00135000 C 02/27/15 135.0 15.80 16.70
ATHN 150227C00136000 C 02/27/15 136.0 15.00 16.00
ATHN 150227C00137000 C 02/27/15 137.0 14.40 15.20
ATHN 150227C00138000 C 02/27/15 138.0 13.60 14.50
ATHN 150227C00139000 C 02/27/15 139.0 12.90 13.80
ATHN 150227C00140000 C 02/27/15 140.0 12.20 13.10
ATHN 150227C00141000 C 02/27/15 141.0 11.50 12.50
ATHN 150227C00142000 C 02/27/15 142.0 10.90 11.80
ATHN 150227C00143000 C 02/27/15 143.0 10.40 11.20
ATHN 150227C00144000 C 02/27/15 144.0 9.70 10.60
ATHN 150227C00145000 C 02/27/15 145.0 9.20 10.00
ATHN 150227C00146000 C 02/27/15 146.0 8.70 9.40
ATHN 150227C00147000 C 02/27/15 147.0 8.10 8.90
ATHN 150227C00148000 C 02/27/15 148.0 7.70 8.40
ATHN 150227C00149000 C 02/27/15 149.0 7.20 7.90
ATHN 150227C00150000 C 02/27/15 150.0 6.70 7.40
ATHN 150227C00152500 C 02/27/15 152.5 5.60 6.30
ATHN 150227C00155000 C 02/27/15 155.0 4.70 5.30
ATHN 150227C00157500 C 02/27/15 157.5 3.90 4.50
ATHN 150227C00160000 C 02/27/15 160.0 3.20 3.80
ATHN 150227C00162500 C 02/27/15 162.5 2.60 3.20
ATHN 150227C00165000 C 02/27/15 165.0 2.10 2.60
ATHN 150227C00167500 C 02/27/15 167.5 1.70 2.10
ATHN 150227C00170000 C 02/27/15 170.0 1.35 1.70
ATHN 150227C00175000 C 02/27/15 175.0 0.80 1.15
ATHN 150227C00180000 C 02/27/15 180.0 0.50 0.80
ATHN 150227C00185000 C 02/27/15 185.0 0.25 0.50
ATHN 150227P00100000 P 02/27/15 100.0 0.00 0.25
ATHN 150227P00105000 P 02/27/15 105.0 0.05 0.30
ATHN 150227P00110000 P 02/27/15 110.0 0.15 0.40
ATHN 150227P00115000 P 02/27/15 115.0 0.30 0.60
ATHN 150227P00120000 P 02/27/15 120.0 0.60 0.85
ATHN 150227P00125000 P 02/27/15 125.0 1.00 1.30
ATHN 150227P00128000 P 02/27/15 128.0 1.35 1.65
ATHN 150227P00129000 P 02/27/15 129.0 1.45 1.80
ATHN 150227P00130000 P 02/27/15 130.0 1.60 1.95
ATHN 150227P00131000 P 02/27/15 131.0 1.75 2.10
ATHN 150227P00132000 P 02/27/15 132.0 1.95 2.30
ATHN 150227P00133000 P 02/27/15 133.0 2.15 2.50
ATHN 150227P00134000 P 02/27/15 134.0 2.35 2.70
ATHN 150227P00135000 P 02/27/15 135.0 2.60 2.95
ATHN 150227P00136000 P 02/27/15 136.0 2.90 3.20
ATHN 150227P00137000 P 02/27/15 137.0 3.00 3.50
ATHN 150227P00138000 P 02/27/15 138.0 3.30 3.80
ATHN 150227P00139000 P 02/27/15 139.0 3.60 4.10
ATHN 150227P00140000 P 02/27/15 140.0 3.90 4.40
ATHN 150227P00141000 P 02/27/15 141.0 4.30 4.80
ATHN 150227P00142000 P 02/27/15 142.0 4.60 5.10
ATHN 150227P00143000 P 02/27/15 143.0 5.00 5.50
ATHN 150227P00144000 P 02/27/15 144.0 5.40 5.90
ATHN 150227P00145000 P 02/27/15 145.0 5.80 6.30
ATHN 150227P00146000 P 02/27/15 146.0 6.20 6.80
ATHN 150227P00147000 P 02/27/15 147.0 6.70 7.30
ATHN 150227P00148000 P 02/27/15 148.0 7.20 7.70
ATHN 150227P00149000 P 02/27/15 149.0 7.80 8.20
ATHN 150227P00150000 P 02/27/15 150.0 8.30 8.80
ATHN 150227P00152500 P 02/27/15 152.5 9.60 10.20
ATHN 150227P00155000 P 02/27/15 155.0 11.20 11.80
ATHN 150227P00157500 P 02/27/15 157.5 12.90 13.60
ATHN 150227P00160000 P 02/27/15 160.0 14.70 15.30
ATHN 150227P00162500 P 02/27/15 162.5 16.50 17.20
ATHN 150227P00165000 P 02/27/15 165.0 18.40 19.20
ATHN 150227P00167500 P 02/27/15 167.5 20.50 21.30
ATHN 150227P00170000 P 02/27/15 170.0 22.60 23.50
ATHN 150227P00175000 P 02/27/15 175.0 27.10 28.00
ATHN 150227P00180000 P 02/27/15 180.0 30.90 33.70
ATHN 150227P00185000 P 02/27/15 185.0 35.20 38.50
ATHN 150306C00128000 C 03/06/15 128.0 21.60 22.70
ATHN 150306C00129000 C 03/06/15 129.0 20.80 21.90
ATHN 150306C00130000 C 03/06/15 130.0 19.90 21.00
ATHN 150306C00131000 C 03/06/15 131.0 19.10 20.20
ATHN 150306C00132000 C 03/06/15 132.0 18.30 19.40
ATHN 150306C00133000 C 03/06/15 133.0 17.50 18.60
ATHN 150306C00134000 C 03/06/15 134.0 16.80 17.80
ATHN 150306C00135000 C 03/06/15 135.0 16.10 17.10
ATHN 150306C00136000 C 03/06/15 136.0 15.30 16.30
ATHN 150306C00137000 C 03/06/15 137.0 14.60 15.60
ATHN 150306C00138000 C 03/06/15 138.0 14.00 14.90
ATHN 150306C00139000 C 03/06/15 139.0 13.20 14.20
ATHN 150306C00140000 C 03/06/15 140.0 12.60 13.50
ATHN 150306C00141000 C 03/06/15 141.0 11.90 12.90
ATHN 150306C00142000 C 03/06/15 142.0 11.30 12.20
ATHN 150306C00143000 C 03/06/15 143.0 10.70 11.60
ATHN 150306C00144000 C 03/06/15 144.0 10.30 11.00
ATHN 150306C00145000 C 03/06/15 145.0 9.60 10.50
ATHN 150306C00146000 C 03/06/15 146.0 9.10 9.90
ATHN 150306C00147000 C 03/06/15 147.0 8.50 9.40
ATHN 150306C00148000 C 03/06/15 148.0 8.10 8.90
ATHN 150306C00149000 C 03/06/15 149.0 7.60 8.40
ATHN 150306C00150000 C 03/06/15 150.0 7.20 7.90
ATHN 150306C00152500 C 03/06/15 152.5 6.00 6.80
ATHN 150306C00155000 C 03/06/15 155.0 5.10 5.80
ATHN 150306C00157500 C 03/06/15 157.5 4.30 5.00
ATHN 150306C00160000 C 03/06/15 160.0 3.60 4.20
ATHN 150306C00162500 C 03/06/15 162.5 3.00 3.60
ATHN 150306C00165000 C 03/06/15 165.0 2.45 3.00
ATHN 150306C00167500 C 03/06/15 167.5 2.00 2.50
ATHN 150306C00170000 C 03/06/15 170.0 1.60 2.05
ATHN 150306C00172500 C 03/06/15 172.5 1.30 1.75
ATHN 150306P00128000 P 03/06/15 128.0 1.55 1.90
ATHN 150306P00129000 P 03/06/15 129.0 1.70 2.05
ATHN 150306P00130000 P 03/06/15 130.0 1.85 2.25
ATHN 150306P00131000 P 03/06/15 131.0 2.05 2.40
ATHN 150306P00132000 P 03/06/15 132.0 2.25 2.60
ATHN 150306P00133000 P 03/06/15 133.0 2.45 2.80
ATHN 150306P00134000 P 03/06/15 134.0 2.70 3.10
ATHN 150306P00135000 P 03/06/15 135.0 2.95 3.30
ATHN 150306P00136000 P 03/06/15 136.0 3.10 3.60
ATHN 150306P00137000 P 03/06/15 137.0 3.40 3.90
ATHN 150306P00138000 P 03/06/15 138.0 3.70 4.20
ATHN 150306P00139000 P 03/06/15 139.0 4.00 4.50
ATHN 150306P00140000 P 03/06/15 140.0 4.30 4.80
ATHN 150306P00141000 P 03/06/15 141.0 4.70 5.10
ATHN 150306P00142000 P 03/06/15 142.0 5.00 5.50
ATHN 150306P00143000 P 03/06/15 143.0 5.40 5.90
ATHN 150306P00144000 P 03/06/15 144.0 5.80 6.30
ATHN 150306P00145000 P 03/06/15 145.0 6.20 6.80
ATHN 150306P00146000 P 03/06/15 146.0 6.70 7.20
ATHN 150306P00147000 P 03/06/15 147.0 7.20 7.70
ATHN 150306P00148000 P 03/06/15 148.0 7.70 8.20
ATHN 150306P00149000 P 03/06/15 149.0 8.20 8.80
ATHN 150306P00150000 P 03/06/15 150.0 8.80 9.50
ATHN 150306P00152500 P 03/06/15 152.5 10.20 10.80
ATHN 150306P00155000 P 03/06/15 155.0 11.70 12.20
ATHN 150306P00157500 P 03/06/15 157.5 13.30 14.20
ATHN 150306P00160000 P 03/06/15 160.0 15.10 15.80
ATHN 150306P00162500 P 03/06/15 162.5 16.80 17.70
ATHN 150306P00165000 P 03/06/15 165.0 18.80 19.60
ATHN 150306P00167500 P 03/06/15 167.5 20.80 21.70
ATHN 150306P00170000 P 03/06/15 170.0 22.90 23.80
ATHN 150306P00172500 P 03/06/15 172.5 25.10 26.00
ATHN 150320C00060000 C 03/20/15 60.0 86.70 90.50
ATHN 150320C00065000 C 03/20/15 65.0 81.70 85.50
ATHN 150320C00070000 C 03/20/15 70.0 76.70 80.60
ATHN 150320C00075000 C 03/20/15 75.0 71.60 75.50
ATHN 150320C00080000 C 03/20/15 80.0 66.70 70.60
ATHN 150320C00085000 C 03/20/15 85.0 61.80 65.50
ATHN 150320C00090000 C 03/20/15 90.0 56.80 60.80
ATHN 150320C00095000 C 03/20/15 95.0 52.00 54.90
ATHN 150320C00100000 C 03/20/15 100.0 46.80 50.20
ATHN 150320C00105000 C 03/20/15 105.0 41.90 45.30
ATHN 150320C00110000 C 03/20/15 110.0 37.30 40.30
ATHN 150320C00115000 C 03/20/15 115.0 33.70 34.80
ATHN 150320C00120000 C 03/20/15 120.0 28.20 30.90
ATHN 150320C00125000 C 03/20/15 125.0 24.90 25.80
ATHN 150320C00130000 C 03/20/15 130.0 20.60 21.60
ATHN 150320C00135000 C 03/20/15 135.0 16.90 17.80
ATHN 150320C00140000 C 03/20/15 140.0 13.60 14.30
ATHN 150320C00145000 C 03/20/15 145.0 10.70 11.30
ATHN 150320C00150000 C 03/20/15 150.0 8.20 8.80
ATHN 150320C00155000 C 03/20/15 155.0 6.10 6.70
ATHN 150320C00160000 C 03/20/15 160.0 4.40 5.00
ATHN 150320C00165000 C 03/20/15 165.0 3.20 3.70
ATHN 150320C00170000 C 03/20/15 170.0 2.30 2.70
ATHN 150320C00175000 C 03/20/15 175.0 1.60 1.95
ATHN 150320C00180000 C 03/20/15 180.0 1.10 1.35
ATHN 150320C00185000 C 03/20/15 185.0 0.70 1.00
ATHN 150320C00190000 C 03/20/15 190.0 0.45 0.70
ATHN 150320C00195000 C 03/20/15 195.0 0.25 0.50
ATHN 150320C00200000 C 03/20/15 200.0 0.15 0.40
ATHN 150320C00210000 C 03/20/15 210.0 0.00 0.25
ATHN 150320P00060000 P 03/20/15 60.0 0.00 0.25
ATHN 150320P00065000 P 03/20/15 65.0 0.00 0.25
ATHN 150320P00070000 P 03/20/15 70.0 0.00 0.25
ATHN 150320P00075000 P 03/20/15 75.0 0.00 0.25
ATHN 150320P00080000 P 03/20/15 80.0 0.00 0.30
ATHN 150320P00085000 P 03/20/15 85.0 0.05 0.30
ATHN 150320P00090000 P 03/20/15 90.0 0.05 0.25
ATHN 150320P00095000 P 03/20/15 95.0 0.10 0.25
ATHN 150320P00100000 P 03/20/15 100.0 0.15 0.35
ATHN 150320P00105000 P 03/20/15 105.0 0.30 0.50
ATHN 150320P00110000 P 03/20/15 110.0 0.45 0.70
ATHN 150320P00115000 P 03/20/15 115.0 0.70 0.95
ATHN 150320P00120000 P 03/20/15 120.0 1.10 1.35
ATHN 150320P00125000 P 03/20/15 125.0 1.65 1.95
ATHN 150320P00130000 P 03/20/15 130.0 2.45 2.80
ATHN 150320P00135000 P 03/20/15 135.0 3.60 4.00
ATHN 150320P00140000 P 03/20/15 140.0 5.10 5.70
ATHN 150320P00145000 P 03/20/15 145.0 7.20 7.70
ATHN 150320P00150000 P 03/20/15 150.0 9.70 10.20
ATHN 150320P00155000 P 03/20/15 155.0 12.60 13.20
ATHN 150320P00160000 P 03/20/15 160.0 15.80 16.50
ATHN 150320P00165000 P 03/20/15 165.0 19.50 20.30
ATHN 150320P00170000 P 03/20/15 170.0 23.50 24.40
ATHN 150320P00175000 P 03/20/15 175.0 27.80 28.70
ATHN 150320P00180000 P 03/20/15 180.0 32.30 33.20
ATHN 150320P00185000 P 03/20/15 185.0 35.90 39.00
ATHN 150320P00190000 P 03/20/15 190.0 40.70 43.70
ATHN 150320P00195000 P 03/20/15 195.0 44.70 48.20
ATHN 150320P00200000 P 03/20/15 200.0 49.50 53.40
ATHN 150320P00210000 P 03/20/15 210.0 60.00 63.30
ATHN 150619C00060000 C 06/19/15 60.0 86.70 90.60
ATHN 150619C00065000 C 06/19/15 65.0 81.70 85.60
ATHN 150619C00070000 C 06/19/15 70.0 76.80 80.70
ATHN 150619C00075000 C 06/19/15 75.0 72.10 75.60
ATHN 150619C00080000 C 06/19/15 80.0 67.10 70.50
ATHN 150619C00085000 C 06/19/15 85.0 62.10 65.60
ATHN 150619C00090000 C 06/19/15 90.0 57.40 61.30
ATHN 150619C00095000 C 06/19/15 95.0 52.70 55.80
ATHN 150619C00100000 C 06/19/15 100.0 48.00 50.90
ATHN 150619C00105000 C 06/19/15 105.0 43.50 46.30
ATHN 150619C00110000 C 06/19/15 110.0 40.50 41.30
ATHN 150619C00115000 C 06/19/15 115.0 35.80 37.10
ATHN 150619C00120000 C 06/19/15 120.0 31.80 33.00
ATHN 150619C00125000 C 06/19/15 125.0 28.00 29.20
ATHN 150619C00130000 C 06/19/15 130.0 24.50 25.70
ATHN 150619C00135000 C 06/19/15 135.0 21.60 22.40
ATHN 150619C00140000 C 06/19/15 140.0 18.50 19.40
ATHN 150619C00145000 C 06/19/15 145.0 15.90 16.70
ATHN 150619C00150000 C 06/19/15 150.0 13.50 14.30
ATHN 150619C00155000 C 06/19/15 155.0 11.50 12.20
ATHN 150619C00160000 C 06/19/15 160.0 9.70 10.30
ATHN 150619C00165000 C 06/19/15 165.0 8.00 8.70
ATHN 150619C00170000 C 06/19/15 170.0 6.60 7.30
ATHN 150619C00175000 C 06/19/15 175.0 5.40 6.10
ATHN 150619C00180000 C 06/19/15 180.0 4.40 5.00
ATHN 150619C00185000 C 06/19/15 185.0 3.60 4.10
ATHN 150619C00190000 C 06/19/15 190.0 2.95 3.40
ATHN 150619C00195000 C 06/19/15 195.0 2.40 3.10
ATHN 150619C00200000 C 06/19/15 200.0 1.90 2.35
ATHN 150619C00210000 C 06/19/15 210.0 1.20 1.70
ATHN 150619P00060000 P 06/19/15 60.0 0.00 0.40
ATHN 150619P00065000 P 06/19/15 65.0 0.00 0.50
ATHN 150619P00070000 P 06/19/15 70.0 0.00 0.30
ATHN 150619P00075000 P 06/19/15 75.0 0.05 0.40
ATHN 150619P00080000 P 06/19/15 80.0 0.20 0.55
ATHN 150619P00085000 P 06/19/15 85.0 0.40 0.70
ATHN 150619P00090000 P 06/19/15 90.0 0.60 0.90
ATHN 150619P00095000 P 06/19/15 95.0 0.90 1.15
ATHN 150619P00100000 P 06/19/15 100.0 1.25 1.55
ATHN 150619P00105000 P 06/19/15 105.0 1.70 2.05
ATHN 150619P00110000 P 06/19/15 110.0 2.30 2.60
ATHN 150619P00115000 P 06/19/15 115.0 3.00 3.50
ATHN 150619P00120000 P 06/19/15 120.0 4.00 4.40
ATHN 150619P00125000 P 06/19/15 125.0 5.10 5.60
ATHN 150619P00130000 P 06/19/15 130.0 6.60 7.10
ATHN 150619P00135000 P 06/19/15 135.0 8.20 8.80
ATHN 150619P00140000 P 06/19/15 140.0 10.10 10.80
ATHN 150619P00145000 P 06/19/15 145.0 12.40 13.10
ATHN 150619P00150000 P 06/19/15 150.0 15.00 15.70
ATHN 150619P00155000 P 06/19/15 155.0 17.90 18.70
ATHN 150619P00160000 P 06/19/15 160.0 21.00 21.80
ATHN 150619P00165000 P 06/19/15 165.0 24.30 25.10
ATHN 150619P00170000 P 06/19/15 170.0 27.90 28.90
ATHN 150619P00175000 P 06/19/15 175.0 31.80 32.60
ATHN 150619P00180000 P 06/19/15 180.0 35.70 36.70
ATHN 150619P00185000 P 06/19/15 185.0 39.90 41.10
ATHN 150619P00190000 P 06/19/15 190.0 44.20 45.10
ATHN 150619P00195000 P 06/19/15 195.0 48.60 49.90
ATHN 150619P00200000 P 06/19/15 200.0 53.10 54.40
ATHN 150619P00210000 P 06/19/15 210.0 61.70 63.60
ATHN 150918C00075000 C 09/18/15 75.0 72.30 75.90
ATHN 150918C00080000 C 09/18/15 80.0 67.50 71.00
ATHN 150918C00085000 C 09/18/15 85.0 62.80 66.80
ATHN 150918C00090000 C 09/18/15 90.0 58.20 61.40
ATHN 150918C00095000 C 09/18/15 95.0 53.60 57.10
ATHN 150918C00100000 C 09/18/15 100.0 49.50 52.30
ATHN 150918C00105000 C 09/18/15 105.0 45.90 47.40
ATHN 150918C00110000 C 09/18/15 110.0 42.30 43.30
ATHN 150918C00115000 C 09/18/15 115.0 38.50 39.40
ATHN 150918C00120000 C 09/18/15 120.0 34.80 35.80
ATHN 150918C00125000 C 09/18/15 125.0 31.30 32.30
ATHN 150918C00130000 C 09/18/15 130.0 28.20 29.00
ATHN 150918C00135000 C 09/18/15 135.0 25.00 26.00
ATHN 150918C00140000 C 09/18/15 140.0 22.40 23.20
ATHN 150918C00145000 C 09/18/15 145.0 19.80 20.70
ATHN 150918C00150000 C 09/18/15 150.0 17.50 18.30
ATHN 150918C00155000 C 09/18/15 155.0 15.30 16.20
ATHN 150918C00160000 C 09/18/15 160.0 13.50 14.30
ATHN 150918C00165000 C 09/18/15 165.0 11.70 12.50
ATHN 150918C00170000 C 09/18/15 170.0 10.20 11.00
ATHN 150918C00175000 C 09/18/15 175.0 8.90 9.60
ATHN 150918C00180000 C 09/18/15 180.0 7.70 8.30
ATHN 150918C00185000 C 09/18/15 185.0 6.60 7.30
ATHN 150918C00190000 C 09/18/15 190.0 5.70 6.30
ATHN 150918C00195000 C 09/18/15 195.0 4.90 5.50
ATHN 150918C00200000 C 09/18/15 200.0 4.20 4.80
ATHN 150918C00210000 C 09/18/15 210.0 3.10 3.60
ATHN 150918P00075000 P 09/18/15 75.0 0.55 0.95
ATHN 150918P00080000 P 09/18/15 80.0 0.75 1.15
ATHN 150918P00085000 P 09/18/15 85.0 1.10 1.50
ATHN 150918P00090000 P 09/18/15 90.0 1.60 1.95
ATHN 150918P00095000 P 09/18/15 95.0 2.10 2.45
ATHN 150918P00100000 P 09/18/15 100.0 2.75 3.20
ATHN 150918P00105000 P 09/18/15 105.0 3.40 3.90
ATHN 150918P00110000 P 09/18/15 110.0 4.30 4.80
ATHN 150918P00115000 P 09/18/15 115.0 5.40 5.90
ATHN 150918P00120000 P 09/18/15 120.0 6.70 7.30
ATHN 150918P00125000 P 09/18/15 125.0 8.10 8.80
ATHN 150918P00130000 P 09/18/15 130.0 9.80 10.50
ATHN 150918P00135000 P 09/18/15 135.0 11.80 12.50
ATHN 150918P00140000 P 09/18/15 140.0 14.00 14.70
ATHN 150918P00145000 P 09/18/15 145.0 16.40 17.10
ATHN 150918P00150000 P 09/18/15 150.0 18.90 19.80
ATHN 150918P00155000 P 09/18/15 155.0 21.80 22.60
ATHN 150918P00160000 P 09/18/15 160.0 24.90 25.70
ATHN 150918P00165000 P 09/18/15 165.0 28.10 29.00
ATHN 150918P00170000 P 09/18/15 170.0 31.60 32.60
ATHN 150918P00175000 P 09/18/15 175.0 35.20 36.10
ATHN 150918P00180000 P 09/18/15 180.0 39.00 39.90
ATHN 150918P00185000 P 09/18/15 185.0 42.90 43.90
ATHN 150918P00190000 P 09/18/15 190.0 47.00 48.10
ATHN 150918P00195000 P 09/18/15 195.0 51.20 52.20
ATHN 150918P00200000 P 09/18/15 200.0 55.50 56.50
ATHN 150918P00210000 P 09/18/15 210.0 64.30 65.40
ATHN 160115C00050000 C 01/15/16 50.0 96.50 101.00
ATHN 160115C00055000 C 01/15/16 55.0 91.60 96.30
ATHN 160115C00060000 C 01/15/16 60.0 86.50 91.40
ATHN 160115C00065000 C 01/15/16 65.0 81.50 86.50
ATHN 160115C00070000 C 01/15/16 70.0 77.20 81.70
ATHN 160115C00075000 C 01/15/16 75.0 72.60 77.10
ATHN 160115C00080000 C 01/15/16 80.0 68.20 71.90
ATHN 160115C00085000 C 01/15/16 85.0 63.60 67.40
ATHN 160115C00090000 C 01/15/16 90.0 59.40 63.10
ATHN 160115C00095000 C 01/15/16 95.0 56.10 57.80
ATHN 160115C00100000 C 01/15/16 100.0 52.00 53.70
ATHN 160115C00105000 C 01/15/16 105.0 48.60 49.80
ATHN 160115C00110000 C 01/15/16 110.0 44.60 46.10
ATHN 160115C00115000 C 01/15/16 115.0 40.80 42.50
ATHN 160115C00120000 C 01/15/16 120.0 37.70 39.20
ATHN 160115C00125000 C 01/15/16 125.0 34.50 36.00
ATHN 160115C00130000 C 01/15/16 130.0 31.80 33.00
ATHN 160115C00135000 C 01/15/16 135.0 28.60 30.10
ATHN 160115C00140000 C 01/15/16 140.0 26.00 27.50
ATHN 160115C00145000 C 01/15/16 145.0 23.80 25.00
ATHN 160115C00150000 C 01/15/16 150.0 21.40 23.00
ATHN 160115C00155000 C 01/15/16 155.0 19.30 20.70
ATHN 160115C00160000 C 01/15/16 160.0 17.60 18.90
ATHN 160115C00165000 C 01/15/16 165.0 15.70 17.00
ATHN 160115C00170000 C 01/15/16 170.0 14.10 15.10
ATHN 160115C00175000 C 01/15/16 175.0 12.60 13.60
ATHN 160115C00180000 C 01/15/16 180.0 11.30 12.20
ATHN 160115C00185000 C 01/15/16 185.0 10.10 11.10
ATHN 160115C00190000 C 01/15/16 190.0 9.10 10.00
ATHN 160115C00195000 C 01/15/16 195.0 8.10 8.90
ATHN 160115C00200000 C 01/15/16 200.0 7.30 8.20
ATHN 160115C00210000 C 01/15/16 210.0 5.80 6.50
ATHN 160115C00220000 C 01/15/16 220.0 4.60 5.20
ATHN 160115C00230000 C 01/15/16 230.0 3.60 4.30
ATHN 160115C00240000 C 01/15/16 240.0 2.90 3.50
ATHN 160115C00250000 C 01/15/16 250.0 2.30 2.90
ATHN 160115C00260000 C 01/15/16 260.0 1.80 2.45
ATHN 160115C00270000 C 01/15/16 270.0 1.40 2.05
ATHN 160115C00280000 C 01/15/16 280.0 1.10 1.75
ATHN 160115C00290000 C 01/15/16 290.0 0.95 1.50
ATHN 160115C00300000 C 01/15/16 300.0 0.75 1.30
ATHN 160115P00050000 P 01/15/16 50.0 0.15 0.55
ATHN 160115P00055000 P 01/15/16 55.0 0.30 0.75
ATHN 160115P00060000 P 01/15/16 60.0 0.45 0.90
ATHN 160115P00065000 P 01/15/16 65.0 0.65 1.15
ATHN 160115P00070000 P 01/15/16 70.0 0.95 1.45
ATHN 160115P00075000 P 01/15/16 75.0 1.30 1.85
ATHN 160115P00080000 P 01/15/16 80.0 1.65 2.30
ATHN 160115P00085000 P 01/15/16 85.0 2.20 2.85
ATHN 160115P00090000 P 01/15/16 90.0 2.85 3.60
ATHN 160115P00095000 P 01/15/16 95.0 3.60 4.40
ATHN 160115P00100000 P 01/15/16 100.0 4.50 5.30
ATHN 160115P00105000 P 01/15/16 105.0 5.60 6.40
ATHN 160115P00110000 P 01/15/16 110.0 6.80 7.60
ATHN 160115P00115000 P 01/15/16 115.0 8.10 9.10
ATHN 160115P00120000 P 01/15/16 120.0 9.80 10.70
ATHN 160115P00125000 P 01/15/16 125.0 11.40 12.50
ATHN 160115P00130000 P 01/15/16 130.0 13.40 14.50
ATHN 160115P00135000 P 01/15/16 135.0 15.60 16.70
ATHN 160115P00140000 P 01/15/16 140.0 18.00 19.10
ATHN 160115P00145000 P 01/15/16 145.0 20.60 21.70
ATHN 160115P00150000 P 01/15/16 150.0 23.30 24.40
ATHN 160115P00155000 P 01/15/16 155.0 26.20 27.30
ATHN 160115P00160000 P 01/15/16 160.0 29.20 30.30
ATHN 160115P00165000 P 01/15/16 165.0 32.50 33.60
ATHN 160115P00170000 P 01/15/16 170.0 35.80 36.90
ATHN 160115P00175000 P 01/15/16 175.0 39.30 40.40
ATHN 160115P00180000 P 01/15/16 180.0 43.00 44.10
ATHN 160115P00185000 P 01/15/16 185.0 46.70 47.80
ATHN 160115P00190000 P 01/15/16 190.0 50.60 51.70
ATHN 160115P00195000 P 01/15/16 195.0 54.60 55.70
ATHN 160115P00200000 P 01/15/16 200.0 58.70 59.80
ATHN 160115P00210000 P 01/15/16 210.0 67.10 68.20
ATHN 160115P00220000 P 01/15/16 220.0 75.90 77.00
ATHN 160115P00230000 P 01/15/16 230.0 84.80 86.30
ATHN 160115P00240000 P 01/15/16 240.0 94.00 95.50
ATHN 160115P00250000 P 01/15/16 250.0 103.40 105.10
ATHN 160115P00260000 P 01/15/16 260.0 112.90 114.30
ATHN 160115P00270000 P 01/15/16 270.0 121.00 125.00
ATHN 160115P00280000 P 01/15/16 280.0 130.60 134.70
ATHN 160115P00290000 P 01/15/16 290.0 140.30 144.40
ATHN 160115P00300000 P 01/15/16 300.0 149.70 154.20
ATHN 170120C00060000 C 01/20/17 60.0 88.10 92.60
ATHN 170120C00065000 C 01/20/17 65.0 83.90 88.30
ATHN 170120C00070000 C 01/20/17 70.0 79.90 83.60
ATHN 170120C00075000 C 01/20/17 75.0 75.40 79.90
ATHN 170120C00080000 C 01/20/17 80.0 72.60 74.40
ATHN 170120C00085000 C 01/20/17 85.0 68.60 70.60
ATHN 170120C00090000 C 01/20/17 90.0 64.90 66.90
ATHN 170120C00095000 C 01/20/17 95.0 61.20 63.30
ATHN 170120C00100000 C 01/20/17 100.0 57.70 59.90
ATHN 170120C00105000 C 01/20/17 105.0 54.40 56.60
ATHN 170120C00110000 C 01/20/17 110.0 51.20 53.50
ATHN 170120C00115000 C 01/20/17 115.0 48.30 50.50
ATHN 170120C00120000 C 01/20/17 120.0 45.40 47.70
ATHN 170120C00125000 C 01/20/17 125.0 42.60 44.70
ATHN 170120C00130000 C 01/20/17 130.0 40.10 42.60
ATHN 170120C00135000 C 01/20/17 135.0 37.60 40.20
ATHN 170120C00140000 C 01/20/17 140.0 35.30 37.60
ATHN 170120C00145000 C 01/20/17 145.0 33.10 35.40
ATHN 170120C00150000 C 01/20/17 150.0 31.10 33.30
ATHN 170120C00155000 C 01/20/17 155.0 29.10 31.40
ATHN 170120C00160000 C 01/20/17 160.0 27.20 29.50
ATHN 170120C00165000 C 01/20/17 165.0 25.40 28.00
ATHN 170120C00170000 C 01/20/17 170.0 23.70 26.40
ATHN 170120C00175000 C 01/20/17 175.0 22.20 23.90
ATHN 170120C00180000 C 01/20/17 180.0 20.70 23.30
ATHN 170120C00185000 C 01/20/17 185.0 19.30 22.00
ATHN 170120C00190000 C 01/20/17 190.0 18.30 19.90
ATHN 170120C00195000 C 01/20/17 195.0 17.30 18.70
ATHN 170120C00200000 C 01/20/17 200.0 16.20 17.60
ATHN 170120C00210000 C 01/20/17 210.0 14.10 15.50
ATHN 170120C00220000 C 01/20/17 220.0 12.30 13.80
ATHN 170120P00060000 P 01/20/17 60.0 1.60 2.80
ATHN 170120P00065000 P 01/20/17 65.0 2.15 3.50
ATHN 170120P00070000 P 01/20/17 70.0 2.80 4.20
ATHN 170120P00075000 P 01/20/17 75.0 3.60 5.10
ATHN 170120P00080000 P 01/20/17 80.0 4.50 6.00
ATHN 170120P00085000 P 01/20/17 85.0 5.50 7.20
ATHN 170120P00090000 P 01/20/17 90.0 6.70 8.40
ATHN 170120P00095000 P 01/20/17 95.0 8.00 9.80
ATHN 170120P00100000 P 01/20/17 100.0 9.40 11.30
ATHN 170120P00105000 P 01/20/17 105.0 11.00 13.00
ATHN 170120P00110000 P 01/20/17 110.0 12.80 14.80
ATHN 170120P00115000 P 01/20/17 115.0 14.70 16.70
ATHN 170120P00120000 P 01/20/17 120.0 16.70 18.80
ATHN 170120P00125000 P 01/20/17 125.0 18.90 21.10
ATHN 170120P00130000 P 01/20/17 130.0 21.30 23.40
ATHN 170120P00135000 P 01/20/17 135.0 23.80 25.90
ATHN 170120P00140000 P 01/20/17 140.0 26.40 28.60
ATHN 170120P00145000 P 01/20/17 145.0 29.30 31.30
ATHN 170120P00150000 P 01/20/17 150.0 32.00 34.10
ATHN 170120P00155000 P 01/20/17 155.0 35.00 37.10
ATHN 170120P00160000 P 01/20/17 160.0 38.00 40.20
ATHN 170120P00165000 P 01/20/17 165.0 41.20 43.50
ATHN 170120P00170000 P 01/20/17 170.0 44.50 46.70
ATHN 170120P00175000 P 01/20/17 175.0 48.00 50.10
ATHN 170120P00180000 P 01/20/17 180.0 51.50 54.00
ATHN 170120P00185000 P 01/20/17 185.0 55.10 57.60
ATHN 170120P00190000 P 01/20/17 190.0 58.70 61.30
ATHN 170120P00195000 P 01/20/17 195.0 62.50 65.00
ATHN 170120P00200000 P 01/20/17 200.0 66.30 68.80
ATHN 170120P00210000 P 01/20/17 210.0 74.20 76.70
ATHN 170120P00220000 P 01/20/17 220.0 82.30 84.90

OPRA data is delayed 15 minutes.