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 (2016-12-09)Premium Content

Athenahealth Inc (ATHN)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 170224C00080000 C 02/24/17 80.0 36.40 39.80
ATHN 170224C00085000 C 02/24/17 85.0 31.60 34.80
ATHN 170224C00090000 C 02/24/17 90.0 26.30 29.80
ATHN 170224C00095000 C 02/24/17 95.0 21.40 24.80
ATHN 170224C00100000 C 02/24/17 100.0 16.60 19.80
ATHN 170224C00101000 C 02/24/17 101.0 15.70 18.80
ATHN 170224C00102000 C 02/24/17 102.0 14.30 17.80
ATHN 170224C00103000 C 02/24/17 103.0 13.30 16.80
ATHN 170224C00104000 C 02/24/17 104.0 12.70 15.80
ATHN 170224C00105000 C 02/24/17 105.0 11.60 14.80
ATHN 170224C00106000 C 02/24/17 106.0 10.70 13.90
ATHN 170224C00107000 C 02/24/17 107.0 9.40 12.80
ATHN 170224C00108000 C 02/24/17 108.0 8.70 11.80
ATHN 170224C00109000 C 02/24/17 109.0 7.40 10.80
ATHN 170224C00110000 C 02/24/17 110.0 6.70 9.80
ATHN 170224C00111000 C 02/24/17 111.0 5.70 8.80
ATHN 170224C00112000 C 02/24/17 112.0 4.70 7.80
ATHN 170224C00113000 C 02/24/17 113.0 3.90 6.70
ATHN 170224C00114000 C 02/24/17 114.0 3.40 5.60
ATHN 170224C00115000 C 02/24/17 115.0 2.95 4.90
ATHN 170224C00116000 C 02/24/17 116.0 2.55 3.90
ATHN 170224C00117000 C 02/24/17 117.0 1.90 2.75
ATHN 170224C00118000 C 02/24/17 118.0 1.35 3.20
ATHN 170224C00119000 C 02/24/17 119.0 0.90 2.55
ATHN 170224C00120000 C 02/24/17 120.0 0.55 1.00
ATHN 170224C00121000 C 02/24/17 121.0 0.35 0.95
ATHN 170224C00122000 C 02/24/17 122.0 0.15 2.50
ATHN 170224C00123000 C 02/24/17 123.0 0.00 1.20
ATHN 170224C00124000 C 02/24/17 124.0 0.00 2.35
ATHN 170224C00125000 C 02/24/17 125.0 0.00 0.70
ATHN 170224C00126000 C 02/24/17 126.0 0.00 1.15
ATHN 170224C00127000 C 02/24/17 127.0 0.00 2.20
ATHN 170224C00128000 C 02/24/17 128.0 0.00 2.20
ATHN 170224C00129000 C 02/24/17 129.0 0.00 2.00
ATHN 170224C00130000 C 02/24/17 130.0 0.00 1.40
ATHN 170224C00131000 C 02/24/17 131.0 0.00 2.05
ATHN 170224C00132000 C 02/24/17 132.0 0.00 2.00
ATHN 170224C00133000 C 02/24/17 133.0 0.00 2.05
ATHN 170224C00134000 C 02/24/17 134.0 0.00 2.05
ATHN 170224C00135000 C 02/24/17 135.0 0.00 1.95
ATHN 170224C00136000 C 02/24/17 136.0 0.00 2.00
ATHN 170224C00137000 C 02/24/17 137.0 0.00 1.90
ATHN 170224C00138000 C 02/24/17 138.0 0.00 2.10
ATHN 170224C00139000 C 02/24/17 139.0 0.00 2.05
ATHN 170224C00140000 C 02/24/17 140.0 0.00 2.00
ATHN 170224C00145000 C 02/24/17 145.0 0.00 2.05
ATHN 170224C00150000 C 02/24/17 150.0 0.00 2.05
ATHN 170224C00155000 C 02/24/17 155.0 0.00 2.00
ATHN 170224C00160000 C 02/24/17 160.0 0.00 2.10
ATHN 170224P00080000 P 02/24/17 80.0 0.00 1.60
ATHN 170224P00085000 P 02/24/17 85.0 0.00 2.00
ATHN 170224P00090000 P 02/24/17 90.0 0.00 0.20
ATHN 170224P00095000 P 02/24/17 95.0 0.00 2.05
ATHN 170224P00100000 P 02/24/17 100.0 0.00 1.70
ATHN 170224P00101000 P 02/24/17 101.0 0.00 1.75
ATHN 170224P00102000 P 02/24/17 102.0 0.00 1.65
ATHN 170224P00103000 P 02/24/17 103.0 0.00 1.65
ATHN 170224P00104000 P 02/24/17 104.0 0.00 2.00
ATHN 170224P00105000 P 02/24/17 105.0 0.00 1.65
ATHN 170224P00106000 P 02/24/17 106.0 0.00 1.35
ATHN 170224P00107000 P 02/24/17 107.0 0.00 1.15
ATHN 170224P00108000 P 02/24/17 108.0 0.00 1.20
ATHN 170224P00109000 P 02/24/17 109.0 0.00 1.25
ATHN 170224P00110000 P 02/24/17 110.0 0.00 2.45
ATHN 170224P00111000 P 02/24/17 111.0 0.00 1.40
ATHN 170224P00112000 P 02/24/17 112.0 0.00 2.00
ATHN 170224P00113000 P 02/24/17 113.0 0.00 0.30
ATHN 170224P00114000 P 02/24/17 114.0 0.00 2.55
ATHN 170224P00115000 P 02/24/17 115.0 0.20 1.10
ATHN 170224P00116000 P 02/24/17 116.0 0.30 0.70
ATHN 170224P00117000 P 02/24/17 117.0 0.50 1.90
ATHN 170224P00118000 P 02/24/17 118.0 0.85 3.00
ATHN 170224P00119000 P 02/24/17 119.0 1.30 2.90
ATHN 170224P00120000 P 02/24/17 120.0 2.10 3.50
ATHN 170224P00121000 P 02/24/17 121.0 2.50 4.40
ATHN 170224P00122000 P 02/24/17 122.0 3.30 5.70
ATHN 170224P00123000 P 02/24/17 123.0 3.10 6.30
ATHN 170224P00124000 P 02/24/17 124.0 4.20 7.80
ATHN 170224P00125000 P 02/24/17 125.0 5.10 8.30
ATHN 170224P00126000 P 02/24/17 126.0 6.20 9.40
ATHN 170224P00127000 P 02/24/17 127.0 7.10 10.70
ATHN 170224P00128000 P 02/24/17 128.0 8.10 11.70
ATHN 170224P00129000 P 02/24/17 129.0 9.10 12.30
ATHN 170224P00130000 P 02/24/17 130.0 10.00 13.30
ATHN 170224P00131000 P 02/24/17 131.0 10.70 14.30
ATHN 170224P00132000 P 02/24/17 132.0 11.80 15.60
ATHN 170224P00133000 P 02/24/17 133.0 12.10 16.50
ATHN 170224P00134000 P 02/24/17 134.0 13.70 17.30
ATHN 170224P00135000 P 02/24/17 135.0 15.00 18.60
ATHN 170224P00136000 P 02/24/17 136.0 15.90 19.40
ATHN 170224P00137000 P 02/24/17 137.0 16.40 20.60
ATHN 170224P00138000 P 02/24/17 138.0 17.10 21.40
ATHN 170224P00139000 P 02/24/17 139.0 19.00 22.60
ATHN 170224P00140000 P 02/24/17 140.0 20.00 23.00
ATHN 170224P00145000 P 02/24/17 145.0 25.00 28.60
ATHN 170224P00150000 P 02/24/17 150.0 30.00 33.60
ATHN 170224P00155000 P 02/24/17 155.0 35.00 38.40
ATHN 170224P00160000 P 02/24/17 160.0 39.10 43.20
ATHN 170303C00085000 C 03/03/17 85.0 30.90 34.40
ATHN 170303C00090000 C 03/03/17 90.0 25.90 29.50
ATHN 170303C00095000 C 03/03/17 95.0 20.90 24.40
ATHN 170303C00100000 C 03/03/17 100.0 16.00 19.40
ATHN 170303C00101000 C 03/03/17 101.0 15.90 18.40
ATHN 170303C00102000 C 03/03/17 102.0 14.90 17.50
ATHN 170303C00103000 C 03/03/17 103.0 14.10 16.80
ATHN 170303C00104000 C 03/03/17 104.0 12.10 15.90
ATHN 170303C00105000 C 03/03/17 105.0 11.10 14.50
ATHN 170303C00106000 C 03/03/17 106.0 11.20 13.80
ATHN 170303C00107000 C 03/03/17 107.0 9.10 12.90
ATHN 170303C00108000 C 03/03/17 108.0 9.10 11.60
ATHN 170303C00109000 C 03/03/17 109.0 7.50 10.70
ATHN 170303C00110000 C 03/03/17 110.0 7.10 10.00
ATHN 170303C00111000 C 03/03/17 111.0 6.10 8.40
ATHN 170303C00112000 C 03/03/17 112.0 5.40 7.90
ATHN 170303C00113000 C 03/03/17 113.0 4.50 6.90
ATHN 170303C00114000 C 03/03/17 114.0 4.20 5.80
ATHN 170303C00115000 C 03/03/17 115.0 4.10 5.30
ATHN 170303C00116000 C 03/03/17 116.0 3.40 5.30
ATHN 170303C00117000 C 03/03/17 117.0 2.75 4.60
ATHN 170303C00118000 C 03/03/17 118.0 2.15 3.30
ATHN 170303C00119000 C 03/03/17 119.0 1.40 4.00
ATHN 170303C00120000 C 03/03/17 120.0 1.25 1.95
ATHN 170303C00121000 C 03/03/17 121.0 0.65 3.20
ATHN 170303C00122000 C 03/03/17 122.0 0.05 3.00
ATHN 170303C00123000 C 03/03/17 123.0 0.35 2.75
ATHN 170303C00124000 C 03/03/17 124.0 0.35 1.45
ATHN 170303C00125000 C 03/03/17 125.0 0.25 1.55
ATHN 170303C00126000 C 03/03/17 126.0 0.05 2.45
ATHN 170303C00127000 C 03/03/17 127.0 0.00 2.45
ATHN 170303C00128000 C 03/03/17 128.0 0.00 2.35
ATHN 170303C00129000 C 03/03/17 129.0 0.00 2.35
ATHN 170303C00130000 C 03/03/17 130.0 0.00 1.55
ATHN 170303C00131000 C 03/03/17 131.0 0.00 2.25
ATHN 170303C00132000 C 03/03/17 132.0 0.00 0.20
ATHN 170303C00133000 C 03/03/17 133.0 0.00 2.10
ATHN 170303C00134000 C 03/03/17 134.0 0.00 2.15
ATHN 170303C00135000 C 03/03/17 135.0 0.00 2.10
ATHN 170303C00136000 C 03/03/17 136.0 0.00 2.15
ATHN 170303C00137000 C 03/03/17 137.0 0.00 2.15
ATHN 170303C00138000 C 03/03/17 138.0 0.00 2.15
ATHN 170303C00139000 C 03/03/17 139.0 0.00 2.00
ATHN 170303C00140000 C 03/03/17 140.0 0.00 2.10
ATHN 170303C00145000 C 03/03/17 145.0 0.00 2.05
ATHN 170303C00150000 C 03/03/17 150.0 0.00 2.10
ATHN 170303C00155000 C 03/03/17 155.0 0.00 2.10
ATHN 170303C00160000 C 03/03/17 160.0 0.00 2.15
ATHN 170303P00085000 P 03/03/17 85.0 0.00 1.80
ATHN 170303P00090000 P 03/03/17 90.0 0.00 0.20
ATHN 170303P00095000 P 03/03/17 95.0 0.00 1.85
ATHN 170303P00100000 P 03/03/17 100.0 0.00 0.30
ATHN 170303P00101000 P 03/03/17 101.0 0.00 0.50
ATHN 170303P00102000 P 03/03/17 102.0 0.00 0.50
ATHN 170303P00103000 P 03/03/17 103.0 0.00 0.45
ATHN 170303P00104000 P 03/03/17 104.0 0.00 2.15
ATHN 170303P00105000 P 03/03/17 105.0 0.00 0.30
ATHN 170303P00106000 P 03/03/17 106.0 0.00 1.30
ATHN 170303P00107000 P 03/03/17 107.0 0.00 1.35
ATHN 170303P00108000 P 03/03/17 108.0 0.00 1.45
ATHN 170303P00109000 P 03/03/17 109.0 0.00 2.45
ATHN 170303P00110000 P 03/03/17 110.0 0.00 1.70
ATHN 170303P00111000 P 03/03/17 111.0 0.05 2.65
ATHN 170303P00112000 P 03/03/17 112.0 0.05 2.30
ATHN 170303P00113000 P 03/03/17 113.0 0.35 1.15
ATHN 170303P00114000 P 03/03/17 114.0 0.35 1.35
ATHN 170303P00115000 P 03/03/17 115.0 0.75 1.20
ATHN 170303P00116000 P 03/03/17 116.0 0.65 3.70
ATHN 170303P00117000 P 03/03/17 117.0 0.95 4.10
ATHN 170303P00118000 P 03/03/17 118.0 1.70 3.20
ATHN 170303P00119000 P 03/03/17 119.0 1.85 4.80
ATHN 170303P00120000 P 03/03/17 120.0 2.85 5.20
ATHN 170303P00121000 P 03/03/17 121.0 3.40 5.70
ATHN 170303P00122000 P 03/03/17 122.0 4.10 6.20
ATHN 170303P00123000 P 03/03/17 123.0 4.70 6.60
ATHN 170303P00124000 P 03/03/17 124.0 5.10 7.80
ATHN 170303P00125000 P 03/03/17 125.0 6.00 8.60
ATHN 170303P00126000 P 03/03/17 126.0 6.50 9.50
ATHN 170303P00127000 P 03/03/17 127.0 7.40 10.80
ATHN 170303P00128000 P 03/03/17 128.0 8.30 11.70
ATHN 170303P00129000 P 03/03/17 129.0 9.30 12.80
ATHN 170303P00130000 P 03/03/17 130.0 10.10 13.60
ATHN 170303P00131000 P 03/03/17 131.0 11.10 14.50
ATHN 170303P00132000 P 03/03/17 132.0 12.20 15.60
ATHN 170303P00133000 P 03/03/17 133.0 13.20 15.90
ATHN 170303P00134000 P 03/03/17 134.0 13.70 17.60
ATHN 170303P00135000 P 03/03/17 135.0 14.40 18.60
ATHN 170303P00136000 P 03/03/17 136.0 15.60 18.90
ATHN 170303P00137000 P 03/03/17 137.0 16.50 20.50
ATHN 170303P00138000 P 03/03/17 138.0 17.50 21.60
ATHN 170303P00139000 P 03/03/17 139.0 19.20 21.90
ATHN 170303P00140000 P 03/03/17 140.0 19.90 23.50
ATHN 170303P00145000 P 03/03/17 145.0 24.40 28.30
ATHN 170303P00150000 P 03/03/17 150.0 29.50 33.30
ATHN 170303P00155000 P 03/03/17 155.0 34.50 37.90
ATHN 170303P00160000 P 03/03/17 160.0 39.10 43.10
ATHN 170310C00090000 C 03/10/17 90.0 26.30 29.80
ATHN 170310C00095000 C 03/10/17 95.0 21.50 24.30
ATHN 170310C00100000 C 03/10/17 100.0 16.40 19.90
ATHN 170310C00101000 C 03/10/17 101.0 15.60 19.00
ATHN 170310C00102000 C 03/10/17 102.0 14.50 17.50
ATHN 170310C00103000 C 03/10/17 103.0 13.60 17.00
ATHN 170310C00104000 C 03/10/17 104.0 12.90 16.10
ATHN 170310C00105000 C 03/10/17 105.0 11.90 14.70
ATHN 170310C00106000 C 03/10/17 106.0 10.80 14.00
ATHN 170310C00107000 C 03/10/17 107.0 9.90 12.90
ATHN 170310C00108000 C 03/10/17 108.0 9.20 12.10
ATHN 170310C00109000 C 03/10/17 109.0 8.50 10.60
ATHN 170310C00110000 C 03/10/17 110.0 7.20 10.00
ATHN 170310C00111000 C 03/10/17 111.0 6.40 9.10
ATHN 170310C00112000 C 03/10/17 112.0 5.80 7.90
ATHN 170310C00113000 C 03/10/17 113.0 5.00 7.10
ATHN 170310C00114000 C 03/10/17 114.0 5.50 6.70
ATHN 170310C00115000 C 03/10/17 115.0 4.70 5.50
ATHN 170310C00116000 C 03/10/17 116.0 4.00 5.20
ATHN 170310C00117000 C 03/10/17 117.0 3.30 4.40
ATHN 170310C00118000 C 03/10/17 118.0 2.75 4.70
ATHN 170310C00119000 C 03/10/17 119.0 2.20 3.70
ATHN 170310C00120000 C 03/10/17 120.0 1.75 3.20
ATHN 170310C00121000 C 03/10/17 121.0 1.40 2.60
ATHN 170310C00122000 C 03/10/17 122.0 1.05 2.00
ATHN 170310C00123000 C 03/10/17 123.0 0.80 1.45
ATHN 170310C00124000 C 03/10/17 124.0 0.65 1.25
ATHN 170310C00125000 C 03/10/17 125.0 0.50 1.10
ATHN 170310C00126000 C 03/10/17 126.0 0.35 1.95
ATHN 170310C00127000 C 03/10/17 127.0 0.20 1.70
ATHN 170310C00128000 C 03/10/17 128.0 0.00 2.55
ATHN 170310C00129000 C 03/10/17 129.0 0.00 2.50
ATHN 170310C00130000 C 03/10/17 130.0 0.00 1.45
ATHN 170310C00131000 C 03/10/17 131.0 0.00 2.35
ATHN 170310C00132000 C 03/10/17 132.0 0.00 2.25
ATHN 170310C00133000 C 03/10/17 133.0 0.00 1.25
ATHN 170310C00134000 C 03/10/17 134.0 0.00 1.20
ATHN 170310C00135000 C 03/10/17 135.0 0.00 0.50
ATHN 170310C00136000 C 03/10/17 136.0 0.00 0.50
ATHN 170310C00137000 C 03/10/17 137.0 0.00 1.85
ATHN 170310C00138000 C 03/10/17 138.0 0.00 1.85
ATHN 170310C00139000 C 03/10/17 139.0 0.00 0.40
ATHN 170310C00140000 C 03/10/17 140.0 0.00 0.50
ATHN 170310C00145000 C 03/10/17 145.0 0.00 0.50
ATHN 170310C00150000 C 03/10/17 150.0 0.00 0.45
ATHN 170310C00155000 C 03/10/17 155.0 0.00 0.40
ATHN 170310C00160000 C 03/10/17 160.0 0.00 0.45
ATHN 170310P00090000 P 03/10/17 90.0 0.00 0.20
ATHN 170310P00095000 P 03/10/17 95.0 0.00 0.50
ATHN 170310P00100000 P 03/10/17 100.0 0.05 0.45
ATHN 170310P00101000 P 03/10/17 101.0 0.00 0.45
ATHN 170310P00102000 P 03/10/17 102.0 0.00 2.15
ATHN 170310P00103000 P 03/10/17 103.0 0.00 1.05
ATHN 170310P00104000 P 03/10/17 104.0 0.00 1.05
ATHN 170310P00105000 P 03/10/17 105.0 0.00 1.55
ATHN 170310P00106000 P 03/10/17 106.0 0.00 1.55
ATHN 170310P00107000 P 03/10/17 107.0 0.00 1.70
ATHN 170310P00108000 P 03/10/17 108.0 0.00 1.75
ATHN 170310P00109000 P 03/10/17 109.0 0.05 1.65
ATHN 170310P00110000 P 03/10/17 110.0 0.40 1.30
ATHN 170310P00111000 P 03/10/17 111.0 0.55 1.25
ATHN 170310P00112000 P 03/10/17 112.0 0.65 1.30
ATHN 170310P00113000 P 03/10/17 113.0 0.70 1.80
ATHN 170310P00114000 P 03/10/17 114.0 0.85 1.80
ATHN 170310P00115000 P 03/10/17 115.0 1.25 2.35
ATHN 170310P00116000 P 03/10/17 116.0 1.35 3.40
ATHN 170310P00117000 P 03/10/17 117.0 1.75 2.85
ATHN 170310P00118000 P 03/10/17 118.0 2.25 3.40
ATHN 170310P00119000 P 03/10/17 119.0 2.80 4.50
ATHN 170310P00120000 P 03/10/17 120.0 3.10 5.00
ATHN 170310P00121000 P 03/10/17 121.0 3.80 5.70
ATHN 170310P00122000 P 03/10/17 122.0 4.50 5.50
ATHN 170310P00123000 P 03/10/17 123.0 5.30 6.70
ATHN 170310P00124000 P 03/10/17 124.0 5.90 6.90
ATHN 170310P00125000 P 03/10/17 125.0 6.40 8.70
ATHN 170310P00126000 P 03/10/17 126.0 7.10 9.80
ATHN 170310P00127000 P 03/10/17 127.0 8.00 11.00
ATHN 170310P00128000 P 03/10/17 128.0 9.20 11.90
ATHN 170310P00129000 P 03/10/17 129.0 9.40 12.70
ATHN 170310P00130000 P 03/10/17 130.0 10.20 13.90
ATHN 170310P00131000 P 03/10/17 131.0 11.10 14.80
ATHN 170310P00132000 P 03/10/17 132.0 12.10 15.80
ATHN 170310P00133000 P 03/10/17 133.0 12.80 16.80
ATHN 170310P00134000 P 03/10/17 134.0 13.60 17.70
ATHN 170310P00135000 P 03/10/17 135.0 14.70 18.60
ATHN 170310P00136000 P 03/10/17 136.0 15.40 19.60
ATHN 170310P00137000 P 03/10/17 137.0 16.70 20.80
ATHN 170310P00138000 P 03/10/17 138.0 17.60 21.40
ATHN 170310P00139000 P 03/10/17 139.0 19.20 22.60
ATHN 170310P00140000 P 03/10/17 140.0 19.90 23.70
ATHN 170310P00145000 P 03/10/17 145.0 25.00 28.60
ATHN 170310P00150000 P 03/10/17 150.0 29.80 33.50
ATHN 170310P00155000 P 03/10/17 155.0 34.70 38.70
ATHN 170310P00160000 P 03/10/17 160.0 39.70 43.70
ATHN 170317C00055000 C 03/17/17 55.0 61.50 64.40
ATHN 170317C00060000 C 03/17/17 60.0 56.50 59.40
ATHN 170317C00065000 C 03/17/17 65.0 51.60 54.30
ATHN 170317C00070000 C 03/17/17 70.0 46.80 49.00
ATHN 170317C00071000 C 03/17/17 71.0 45.50 48.00
ATHN 170317C00072000 C 03/17/17 72.0 44.50 47.00
ATHN 170317C00073000 C 03/17/17 73.0 43.60 46.20
ATHN 170317C00074000 C 03/17/17 74.0 42.50 45.20
ATHN 170317C00075000 C 03/17/17 75.0 41.30 44.10
ATHN 170317C00076000 C 03/17/17 76.0 40.40 43.10
ATHN 170317C00077000 C 03/17/17 77.0 39.70 42.00
ATHN 170317C00078000 C 03/17/17 78.0 38.70 41.00
ATHN 170317C00079000 C 03/17/17 79.0 37.60 40.30
ATHN 170317C00080000 C 03/17/17 80.0 36.60 39.00
ATHN 170317C00081000 C 03/17/17 81.0 35.80 38.10
ATHN 170317C00082000 C 03/17/17 82.0 34.70 37.10
ATHN 170317C00083000 C 03/17/17 83.0 33.60 36.40
ATHN 170317C00084000 C 03/17/17 84.0 32.70 35.10
ATHN 170317C00085000 C 03/17/17 85.0 31.70 34.30
ATHN 170317C00086000 C 03/17/17 86.0 30.60 33.20
ATHN 170317C00087000 C 03/17/17 87.0 29.60 32.20
ATHN 170317C00088000 C 03/17/17 88.0 28.70 31.30
ATHN 170317C00089000 C 03/17/17 89.0 27.70 30.10
ATHN 170317C00090000 C 03/17/17 90.0 26.80 29.10
ATHN 170317C00091000 C 03/17/17 91.0 25.80 28.00
ATHN 170317C00092000 C 03/17/17 92.0 24.80 27.20
ATHN 170317C00093000 C 03/17/17 93.0 23.80 26.40
ATHN 170317C00094000 C 03/17/17 94.0 22.80 25.40
ATHN 170317C00094500 C 03/17/17 94.5 22.30 24.90
ATHN 170317C00095000 C 03/17/17 95.0 22.20 24.20
ATHN 170317C00095500 C 03/17/17 95.5 21.20 23.90
ATHN 170317C00096000 C 03/17/17 96.0 20.60 23.30
ATHN 170317C00096500 C 03/17/17 96.5 20.30 22.90
ATHN 170317C00097000 C 03/17/17 97.0 19.80 22.20
ATHN 170317C00097500 C 03/17/17 97.5 19.20 21.70
ATHN 170317C00098000 C 03/17/17 98.0 19.20 21.50
ATHN 170317C00098500 C 03/17/17 98.5 18.60 21.00
ATHN 170317C00099000 C 03/17/17 99.0 18.00 20.30
ATHN 170317C00099500 C 03/17/17 99.5 17.10 20.00
ATHN 170317C00100000 C 03/17/17 100.0 16.80 19.40
ATHN 170317C00101000 C 03/17/17 101.0 16.10 18.40
ATHN 170317C00102000 C 03/17/17 102.0 15.60 17.30
ATHN 170317C00103000 C 03/17/17 103.0 14.20 16.60
ATHN 170317C00104000 C 03/17/17 104.0 13.00 15.50
ATHN 170317C00105000 C 03/17/17 105.0 12.30 14.50
ATHN 170317C00106000 C 03/17/17 106.0 11.60 13.80
ATHN 170317C00107000 C 03/17/17 107.0 10.70 12.50
ATHN 170317C00108000 C 03/17/17 108.0 10.40 11.60
ATHN 170317C00109000 C 03/17/17 109.0 9.00 10.70
ATHN 170317C00110000 C 03/17/17 110.0 8.90 10.10
ATHN 170317C00111000 C 03/17/17 111.0 7.30 9.10
ATHN 170317C00112000 C 03/17/17 112.0 7.00 8.20
ATHN 170317C00113000 C 03/17/17 113.0 6.70 7.50
ATHN 170317C00114000 C 03/17/17 114.0 5.90 6.60
ATHN 170317C00115000 C 03/17/17 115.0 5.20 6.00
ATHN 170317C00116000 C 03/17/17 116.0 4.70 5.20
ATHN 170317C00117000 C 03/17/17 117.0 4.10 4.70
ATHN 170317C00118000 C 03/17/17 118.0 3.50 4.30
ATHN 170317C00119000 C 03/17/17 119.0 2.95 3.60
ATHN 170317C00120000 C 03/17/17 120.0 2.55 3.00
ATHN 170317C00121000 C 03/17/17 121.0 2.10 2.60
ATHN 170317C00122000 C 03/17/17 122.0 1.70 2.30
ATHN 170317C00123000 C 03/17/17 123.0 1.45 1.95
ATHN 170317C00124000 C 03/17/17 124.0 1.15 1.65
ATHN 170317C00125000 C 03/17/17 125.0 0.95 1.30
ATHN 170317C00126000 C 03/17/17 126.0 0.75 1.35
ATHN 170317C00127000 C 03/17/17 127.0 0.55 1.30
ATHN 170317C00128000 C 03/17/17 128.0 0.20 2.15
ATHN 170317C00129000 C 03/17/17 129.0 0.10 2.50
ATHN 170317C00130000 C 03/17/17 130.0 0.05 0.95
ATHN 170317C00131000 C 03/17/17 131.0 0.05 1.40
ATHN 170317C00132000 C 03/17/17 132.0 0.10 1.15
ATHN 170317C00133000 C 03/17/17 133.0 0.00 2.15
ATHN 170317C00134000 C 03/17/17 134.0 0.00 0.50
ATHN 170317C00135000 C 03/17/17 135.0 0.00 0.40
ATHN 170317C00136000 C 03/17/17 136.0 0.00 0.50
ATHN 170317C00140000 C 03/17/17 140.0 0.00 0.50
ATHN 170317C00145000 C 03/17/17 145.0 0.00 1.35
ATHN 170317C00150000 C 03/17/17 150.0 0.00 1.65
ATHN 170317C00155000 C 03/17/17 155.0 0.00 1.95
ATHN 170317C00160000 C 03/17/17 160.0 0.00 1.75
ATHN 170317C00165000 C 03/17/17 165.0 0.00 0.20
ATHN 170317C00170000 C 03/17/17 170.0 0.00 2.05
ATHN 170317C00175000 C 03/17/17 175.0 0.00 2.05
ATHN 170317C00180000 C 03/17/17 180.0 0.00 1.85
ATHN 170317C00185000 C 03/17/17 185.0 0.00 2.15
ATHN 170317C00190000 C 03/17/17 190.0 0.00 2.10
ATHN 170317C00195000 C 03/17/17 195.0 0.00 2.05
ATHN 170317C00200000 C 03/17/17 200.0 0.00 2.00
ATHN 170317C00210000 C 03/17/17 210.0 0.00 2.15
ATHN 170317P00055000 P 03/17/17 55.0 0.00 2.05
ATHN 170317P00060000 P 03/17/17 60.0 0.00 2.15
ATHN 170317P00065000 P 03/17/17 65.0 0.00 2.15
ATHN 170317P00070000 P 03/17/17 70.0 0.00 1.95
ATHN 170317P00071000 P 03/17/17 71.0 0.00 2.00
ATHN 170317P00072000 P 03/17/17 72.0 0.00 2.05
ATHN 170317P00073000 P 03/17/17 73.0 0.00 2.00
ATHN 170317P00074000 P 03/17/17 74.0 0.00 1.95
ATHN 170317P00075000 P 03/17/17 75.0 0.00 2.05
ATHN 170317P00076000 P 03/17/17 76.0 0.00 2.05
ATHN 170317P00077000 P 03/17/17 77.0 0.00 1.25
ATHN 170317P00078000 P 03/17/17 78.0 0.00 1.20
ATHN 170317P00079000 P 03/17/17 79.0 0.00 1.30
ATHN 170317P00080000 P 03/17/17 80.0 0.00 1.35
ATHN 170317P00081000 P 03/17/17 81.0 0.00 1.30
ATHN 170317P00082000 P 03/17/17 82.0 0.00 1.30
ATHN 170317P00083000 P 03/17/17 83.0 0.00 1.30
ATHN 170317P00084000 P 03/17/17 84.0 0.00 1.20
ATHN 170317P00085000 P 03/17/17 85.0 0.00 1.85
ATHN 170317P00086000 P 03/17/17 86.0 0.00 1.20
ATHN 170317P00087000 P 03/17/17 87.0 0.00 1.20
ATHN 170317P00088000 P 03/17/17 88.0 0.00 1.30
ATHN 170317P00089000 P 03/17/17 89.0 0.00 1.80
ATHN 170317P00090000 P 03/17/17 90.0 0.00 0.15
ATHN 170317P00091000 P 03/17/17 91.0 0.00 0.45
ATHN 170317P00092000 P 03/17/17 92.0 0.00 0.45
ATHN 170317P00093000 P 03/17/17 93.0 0.00 0.45
ATHN 170317P00094000 P 03/17/17 94.0 0.00 0.45
ATHN 170317P00094500 P 03/17/17 94.5 0.00 0.45
ATHN 170317P00095000 P 03/17/17 95.0 0.05 0.40
ATHN 170317P00095500 P 03/17/17 95.5 0.05 0.45
ATHN 170317P00096000 P 03/17/17 96.0 0.05 0.50
ATHN 170317P00096500 P 03/17/17 96.5 0.05 0.50
ATHN 170317P00097000 P 03/17/17 97.0 0.00 0.45
ATHN 170317P00097500 P 03/17/17 97.5 0.05 0.50
ATHN 170317P00098000 P 03/17/17 98.0 0.10 0.45
ATHN 170317P00098500 P 03/17/17 98.5 0.05 0.45
ATHN 170317P00099000 P 03/17/17 99.0 0.10 0.45
ATHN 170317P00099500 P 03/17/17 99.5 0.05 0.50
ATHN 170317P00100000 P 03/17/17 100.0 0.15 0.70
ATHN 170317P00101000 P 03/17/17 101.0 0.10 0.50
ATHN 170317P00102000 P 03/17/17 102.0 0.10 1.45
ATHN 170317P00103000 P 03/17/17 103.0 0.05 1.55
ATHN 170317P00104000 P 03/17/17 104.0 0.05 1.65
ATHN 170317P00105000 P 03/17/17 105.0 0.35 0.80
ATHN 170317P00106000 P 03/17/17 106.0 0.10 0.90
ATHN 170317P00107000 P 03/17/17 107.0 0.15 1.60
ATHN 170317P00108000 P 03/17/17 108.0 0.10 1.90
ATHN 170317P00109000 P 03/17/17 109.0 0.55 1.30
ATHN 170317P00110000 P 03/17/17 110.0 0.80 1.20
ATHN 170317P00111000 P 03/17/17 111.0 0.90 1.50
ATHN 170317P00112000 P 03/17/17 112.0 1.05 1.70
ATHN 170317P00113000 P 03/17/17 113.0 1.25 1.90
ATHN 170317P00114000 P 03/17/17 114.0 1.45 2.40
ATHN 170317P00115000 P 03/17/17 115.0 1.80 2.20
ATHN 170317P00116000 P 03/17/17 116.0 2.20 2.80
ATHN 170317P00117000 P 03/17/17 117.0 2.40 3.20
ATHN 170317P00118000 P 03/17/17 118.0 2.95 3.90
ATHN 170317P00119000 P 03/17/17 119.0 3.40 4.20
ATHN 170317P00120000 P 03/17/17 120.0 3.90 4.60
ATHN 170317P00121000 P 03/17/17 121.0 4.50 5.30
ATHN 170317P00122000 P 03/17/17 122.0 5.10 5.90
ATHN 170317P00123000 P 03/17/17 123.0 5.60 6.60
ATHN 170317P00124000 P 03/17/17 124.0 6.40 7.60
ATHN 170317P00125000 P 03/17/17 125.0 7.20 8.40
ATHN 170317P00126000 P 03/17/17 126.0 7.70 9.70
ATHN 170317P00127000 P 03/17/17 127.0 8.80 10.30
ATHN 170317P00128000 P 03/17/17 128.0 9.70 11.60
ATHN 170317P00129000 P 03/17/17 129.0 10.30 12.30
ATHN 170317P00130000 P 03/17/17 130.0 11.10 13.20
ATHN 170317P00131000 P 03/17/17 131.0 11.70 14.40
ATHN 170317P00132000 P 03/17/17 132.0 12.50 15.10
ATHN 170317P00133000 P 03/17/17 133.0 13.70 16.40
ATHN 170317P00134000 P 03/17/17 134.0 14.70 17.20
ATHN 170317P00135000 P 03/17/17 135.0 15.60 18.40
ATHN 170317P00136000 P 03/17/17 136.0 16.40 19.40
ATHN 170317P00140000 P 03/17/17 140.0 20.90 23.30
ATHN 170317P00145000 P 03/17/17 145.0 25.90 28.30
ATHN 170317P00150000 P 03/17/17 150.0 30.80 33.60
ATHN 170317P00155000 P 03/17/17 155.0 35.50 38.20
ATHN 170317P00160000 P 03/17/17 160.0 40.70 43.30
ATHN 170317P00165000 P 03/17/17 165.0 45.70 48.30
ATHN 170317P00170000 P 03/17/17 170.0 50.70 53.30
ATHN 170317P00175000 P 03/17/17 175.0 55.60 58.40
ATHN 170317P00180000 P 03/17/17 180.0 60.50 63.20
ATHN 170317P00185000 P 03/17/17 185.0 65.50 68.30
ATHN 170317P00190000 P 03/17/17 190.0 70.50 73.30
ATHN 170317P00195000 P 03/17/17 195.0 75.90 78.30
ATHN 170317P00200000 P 03/17/17 200.0 80.50 83.20
ATHN 170317P00210000 P 03/17/17 210.0 90.20 93.70
ATHN 170324C00085000 C 03/24/17 85.0 31.70 34.90
ATHN 170324C00090000 C 03/24/17 90.0 26.70 29.80
ATHN 170324C00095000 C 03/24/17 95.0 21.70 24.70
ATHN 170324C00100000 C 03/24/17 100.0 16.90 19.60
ATHN 170324C00101000 C 03/24/17 101.0 15.70 18.70
ATHN 170324C00102000 C 03/24/17 102.0 15.10 17.70
ATHN 170324C00103000 C 03/24/17 103.0 13.90 16.80
ATHN 170324C00104000 C 03/24/17 104.0 12.90 15.90
ATHN 170324C00105000 C 03/24/17 105.0 12.20 14.60
ATHN 170324C00106000 C 03/24/17 106.0 11.30 13.70
ATHN 170324C00107000 C 03/24/17 107.0 11.00 12.80
ATHN 170324C00108000 C 03/24/17 108.0 10.10 12.20
ATHN 170324C00109000 C 03/24/17 109.0 9.30 11.10
ATHN 170324C00110000 C 03/24/17 110.0 8.10 10.40
ATHN 170324C00111000 C 03/24/17 111.0 7.40 9.40
ATHN 170324C00112000 C 03/24/17 112.0 6.90 8.80
ATHN 170324C00113000 C 03/24/17 113.0 5.80 8.00
ATHN 170324C00114000 C 03/24/17 114.0 5.40 7.20
ATHN 170324C00115000 C 03/24/17 115.0 4.90 6.50
ATHN 170324C00116000 C 03/24/17 116.0 4.80 5.80
ATHN 170324C00117000 C 03/24/17 117.0 4.10 5.30
ATHN 170324C00118000 C 03/24/17 118.0 3.50 4.90
ATHN 170324C00119000 C 03/24/17 119.0 3.00 4.70
ATHN 170324C00120000 C 03/24/17 120.0 2.55 4.30
ATHN 170324C00121000 C 03/24/17 121.0 2.10 3.90
ATHN 170324C00122000 C 03/24/17 122.0 1.75 3.70
ATHN 170324C00123000 C 03/24/17 123.0 1.55 2.40
ATHN 170324C00124000 C 03/24/17 124.0 1.45 2.05
ATHN 170324C00125000 C 03/24/17 125.0 0.55 1.85
ATHN 170324C00126000 C 03/24/17 126.0 0.05 1.70
ATHN 170324C00127000 C 03/24/17 127.0 0.00 1.45
ATHN 170324C00128000 C 03/24/17 128.0 0.25 1.30
ATHN 170324C00129000 C 03/24/17 129.0 0.00 1.30
ATHN 170324C00130000 C 03/24/17 130.0 0.00 1.70
ATHN 170324C00131000 C 03/24/17 131.0 0.00 1.80
ATHN 170324C00132000 C 03/24/17 132.0 0.00 2.20
ATHN 170324C00133000 C 03/24/17 133.0 0.00 1.45
ATHN 170324C00134000 C 03/24/17 134.0 0.00 1.55
ATHN 170324C00135000 C 03/24/17 135.0 0.00 1.50
ATHN 170324C00136000 C 03/24/17 136.0 0.00 1.35
ATHN 170324C00137000 C 03/24/17 137.0 0.00 1.40
ATHN 170324C00138000 C 03/24/17 138.0 0.00 1.40
ATHN 170324C00139000 C 03/24/17 139.0 0.00 0.45
ATHN 170324C00140000 C 03/24/17 140.0 0.00 0.50
ATHN 170324C00145000 C 03/24/17 145.0 0.00 0.45
ATHN 170324C00150000 C 03/24/17 150.0 0.00 0.45
ATHN 170324C00155000 C 03/24/17 155.0 0.00 0.50
ATHN 170324C00160000 C 03/24/17 160.0 0.00 0.45
ATHN 170324C00165000 C 03/24/17 165.0 0.00 0.50
ATHN 170324P00085000 P 03/24/17 85.0 0.00 0.50
ATHN 170324P00090000 P 03/24/17 90.0 0.00 0.40
ATHN 170324P00095000 P 03/24/17 95.0 0.00 0.50
ATHN 170324P00100000 P 03/24/17 100.0 0.00 0.75
ATHN 170324P00101000 P 03/24/17 101.0 0.00 1.30
ATHN 170324P00102000 P 03/24/17 102.0 0.00 1.25
ATHN 170324P00103000 P 03/24/17 103.0 0.00 1.50
ATHN 170324P00104000 P 03/24/17 104.0 0.00 1.55
ATHN 170324P00105000 P 03/24/17 105.0 0.00 1.70
ATHN 170324P00106000 P 03/24/17 106.0 0.00 1.90
ATHN 170324P00107000 P 03/24/17 107.0 0.00 2.25
ATHN 170324P00108000 P 03/24/17 108.0 0.00 2.40
ATHN 170324P00109000 P 03/24/17 109.0 0.75 1.45
ATHN 170324P00110000 P 03/24/17 110.0 0.90 1.60
ATHN 170324P00111000 P 03/24/17 111.0 0.75 2.15
ATHN 170324P00112000 P 03/24/17 112.0 1.10 2.00
ATHN 170324P00113000 P 03/24/17 113.0 0.50 2.35
ATHN 170324P00114000 P 03/24/17 114.0 1.10 2.90
ATHN 170324P00115000 P 03/24/17 115.0 2.10 2.95
ATHN 170324P00116000 P 03/24/17 116.0 2.15 3.70
ATHN 170324P00117000 P 03/24/17 117.0 2.65 4.00
ATHN 170324P00118000 P 03/24/17 118.0 2.95 4.50
ATHN 170324P00119000 P 03/24/17 119.0 3.60 5.30
ATHN 170324P00120000 P 03/24/17 120.0 4.10 6.10
ATHN 170324P00121000 P 03/24/17 121.0 4.60 6.80
ATHN 170324P00122000 P 03/24/17 122.0 5.10 7.40
ATHN 170324P00123000 P 03/24/17 123.0 5.80 8.00
ATHN 170324P00124000 P 03/24/17 124.0 6.60 7.70
ATHN 170324P00125000 P 03/24/17 125.0 7.10 8.80
ATHN 170324P00126000 P 03/24/17 126.0 7.70 9.10
ATHN 170324P00127000 P 03/24/17 127.0 8.60 10.80
ATHN 170324P00128000 P 03/24/17 128.0 9.40 11.70
ATHN 170324P00129000 P 03/24/17 129.0 10.60 12.50
ATHN 170324P00130000 P 03/24/17 130.0 11.20 13.80
ATHN 170324P00131000 P 03/24/17 131.0 12.20 14.90
ATHN 170324P00132000 P 03/24/17 132.0 12.20 15.80
ATHN 170324P00133000 P 03/24/17 133.0 13.90 16.70
ATHN 170324P00134000 P 03/24/17 134.0 14.10 17.50
ATHN 170324P00135000 P 03/24/17 135.0 15.90 18.60
ATHN 170324P00136000 P 03/24/17 136.0 16.80 19.60
ATHN 170324P00137000 P 03/24/17 137.0 17.40 20.60
ATHN 170324P00138000 P 03/24/17 138.0 17.90 21.60
ATHN 170324P00139000 P 03/24/17 139.0 18.70 22.60
ATHN 170324P00140000 P 03/24/17 140.0 19.80 23.60
ATHN 170324P00145000 P 03/24/17 145.0 25.00 28.70
ATHN 170324P00150000 P 03/24/17 150.0 29.80 33.60
ATHN 170324P00155000 P 03/24/17 155.0 34.40 38.70
ATHN 170324P00160000 P 03/24/17 160.0 39.60 43.70
ATHN 170324P00165000 P 03/24/17 165.0 44.50 48.70
ATHN 170331C00090000 C 03/31/17 90.0 26.50 29.90
ATHN 170331C00095000 C 03/31/17 95.0 21.70 24.80
ATHN 170331C00099500 C 03/31/17 99.5 17.30 20.20
ATHN 170331C00100000 C 03/31/17 100.0 16.70 19.70
ATHN 170331C00101000 C 03/31/17 101.0 15.70 19.30
ATHN 170331C00102000 C 03/31/17 102.0 14.70 17.80
ATHN 170331C00103000 C 03/31/17 103.0 14.40 17.40
ATHN 170331C00104000 C 03/31/17 104.0 13.80 15.90
ATHN 170331C00105000 C 03/31/17 105.0 13.20 15.00
ATHN 170331C00106000 C 03/31/17 106.0 11.80 14.00
ATHN 170331C00107000 C 03/31/17 107.0 11.50 13.40
ATHN 170331C00108000 C 03/31/17 108.0 10.10 12.30
ATHN 170331C00109000 C 03/31/17 109.0 9.30 11.40
ATHN 170331C00110000 C 03/31/17 110.0 8.70 10.80
ATHN 170331C00111000 C 03/31/17 111.0 8.30 9.80
ATHN 170331C00112000 C 03/31/17 112.0 7.50 9.10
ATHN 170331C00113000 C 03/31/17 113.0 7.30 9.20
ATHN 170331C00114000 C 03/31/17 114.0 6.50 7.70
ATHN 170331C00115000 C 03/31/17 115.0 5.70 6.90
ATHN 170331C00116000 C 03/31/17 116.0 5.10 6.40
ATHN 170331C00117000 C 03/31/17 117.0 4.50 5.60
ATHN 170331C00118000 C 03/31/17 118.0 3.90 5.00
ATHN 170331C00119000 C 03/31/17 119.0 3.30 4.70
ATHN 170331C00120000 C 03/31/17 120.0 2.90 4.10
ATHN 170331C00121000 C 03/31/17 121.0 2.50 3.60
ATHN 170331C00122000 C 03/31/17 122.0 2.45 3.10
ATHN 170331C00123000 C 03/31/17 123.0 1.75 2.80
ATHN 170331C00124000 C 03/31/17 124.0 1.50 2.50
ATHN 170331C00125000 C 03/31/17 125.0 1.30 2.35
ATHN 170331C00126000 C 03/31/17 126.0 1.05 2.00
ATHN 170331C00127000 C 03/31/17 127.0 0.95 1.75
ATHN 170331C00130000 C 03/31/17 130.0 0.60 1.30
ATHN 170331C00135000 C 03/31/17 135.0 0.00 1.60
ATHN 170331C00140000 C 03/31/17 140.0 0.00 0.45
ATHN 170331C00145000 C 03/31/17 145.0 0.00 0.45
ATHN 170331P00090000 P 03/31/17 90.0 0.00 0.45
ATHN 170331P00095000 P 03/31/17 95.0 0.00 0.75
ATHN 170331P00099500 P 03/31/17 99.5 0.00 1.35
ATHN 170331P00100000 P 03/31/17 100.0 0.00 1.75
ATHN 170331P00101000 P 03/31/17 101.0 0.00 1.85
ATHN 170331P00102000 P 03/31/17 102.0 0.00 1.15
ATHN 170331P00103000 P 03/31/17 103.0 0.00 2.45
ATHN 170331P00104000 P 03/31/17 104.0 0.00 1.75
ATHN 170331P00105000 P 03/31/17 105.0 0.05 1.85
ATHN 170331P00106000 P 03/31/17 106.0 0.05 1.50
ATHN 170331P00107000 P 03/31/17 107.0 0.10 1.50
ATHN 170331P00108000 P 03/31/17 108.0 0.85 1.55
ATHN 170331P00109000 P 03/31/17 109.0 1.10 1.70
ATHN 170331P00110000 P 03/31/17 110.0 1.30 2.00
ATHN 170331P00111000 P 03/31/17 111.0 1.40 2.25
ATHN 170331P00112000 P 03/31/17 112.0 1.65 2.40
ATHN 170331P00113000 P 03/31/17 113.0 1.70 3.30
ATHN 170331P00114000 P 03/31/17 114.0 2.05 3.20
ATHN 170331P00115000 P 03/31/17 115.0 2.40 3.40
ATHN 170331P00116000 P 03/31/17 116.0 2.75 4.20
ATHN 170331P00117000 P 03/31/17 117.0 2.95 4.20
ATHN 170331P00118000 P 03/31/17 118.0 3.20 4.90
ATHN 170331P00119000 P 03/31/17 119.0 3.90 5.20
ATHN 170331P00120000 P 03/31/17 120.0 4.70 5.50
ATHN 170331P00121000 P 03/31/17 121.0 4.90 6.20
ATHN 170331P00122000 P 03/31/17 122.0 5.80 6.80
ATHN 170331P00123000 P 03/31/17 123.0 6.10 7.60
ATHN 170331P00124000 P 03/31/17 124.0 7.00 8.00
ATHN 170331P00125000 P 03/31/17 125.0 7.60 9.60
ATHN 170331P00126000 P 03/31/17 126.0 8.00 9.50
ATHN 170331P00127000 P 03/31/17 127.0 8.90 11.20
ATHN 170331P00130000 P 03/31/17 130.0 11.60 13.60
ATHN 170331P00135000 P 03/31/17 135.0 15.10 18.70
ATHN 170331P00140000 P 03/31/17 140.0 19.90 23.50
ATHN 170331P00145000 P 03/31/17 145.0 24.90 28.40
ATHN 170421C00060000 C 04/21/17 60.0 56.80 59.80
ATHN 170421C00065000 C 04/21/17 65.0 51.50 54.80
ATHN 170421C00070000 C 04/21/17 70.0 47.00 50.00
ATHN 170421C00075000 C 04/21/17 75.0 41.80 44.90
ATHN 170421C00080000 C 04/21/17 80.0 37.00 40.00
ATHN 170421C00085000 C 04/21/17 85.0 32.20 35.10
ATHN 170421C00090000 C 04/21/17 90.0 26.90 30.20
ATHN 170421C00095000 C 04/21/17 95.0 22.00 25.40
ATHN 170421C00100000 C 04/21/17 100.0 17.90 20.80
ATHN 170421C00105000 C 04/21/17 105.0 13.40 16.00
ATHN 170421C00110000 C 04/21/17 110.0 10.30 12.70
ATHN 170421C00115000 C 04/21/17 115.0 7.20 8.60
ATHN 170421C00120000 C 04/21/17 120.0 4.50 5.90
ATHN 170421C00125000 C 04/21/17 125.0 2.60 3.70
ATHN 170421C00130000 C 04/21/17 130.0 1.15 2.65
ATHN 170421C00135000 C 04/21/17 135.0 0.20 2.70
ATHN 170421C00140000 C 04/21/17 140.0 0.10 2.70
ATHN 170421C00145000 C 04/21/17 145.0 0.00 2.30
ATHN 170421C00150000 C 04/21/17 150.0 0.00 2.20
ATHN 170421C00155000 C 04/21/17 155.0 0.00 2.15
ATHN 170421C00160000 C 04/21/17 160.0 0.00 2.00
ATHN 170421C00165000 C 04/21/17 165.0 0.00 2.10
ATHN 170421C00170000 C 04/21/17 170.0 0.00 2.00
ATHN 170421C00175000 C 04/21/17 175.0 0.00 1.95
ATHN 170421P00060000 P 04/21/17 60.0 0.00 2.05
ATHN 170421P00065000 P 04/21/17 65.0 0.00 2.15
ATHN 170421P00070000 P 04/21/17 70.0 0.00 2.15
ATHN 170421P00075000 P 04/21/17 75.0 0.00 2.25
ATHN 170421P00080000 P 04/21/17 80.0 0.00 2.15
ATHN 170421P00085000 P 04/21/17 85.0 0.00 2.35
ATHN 170421P00090000 P 04/21/17 90.0 0.00 2.50
ATHN 170421P00095000 P 04/21/17 95.0 0.15 2.85
ATHN 170421P00100000 P 04/21/17 100.0 0.15 2.30
ATHN 170421P00105000 P 04/21/17 105.0 1.20 2.20
ATHN 170421P00110000 P 04/21/17 110.0 2.30 3.70
ATHN 170421P00115000 P 04/21/17 115.0 3.80 5.70
ATHN 170421P00120000 P 04/21/17 120.0 5.70 8.00
ATHN 170421P00125000 P 04/21/17 125.0 8.70 10.10
ATHN 170421P00130000 P 04/21/17 130.0 12.40 14.90
ATHN 170421P00135000 P 04/21/17 135.0 16.70 19.50
ATHN 170421P00140000 P 04/21/17 140.0 20.50 24.10
ATHN 170421P00145000 P 04/21/17 145.0 25.40 28.90
ATHN 170421P00150000 P 04/21/17 150.0 30.20 33.00
ATHN 170421P00155000 P 04/21/17 155.0 35.20 38.10
ATHN 170421P00160000 P 04/21/17 160.0 40.20 43.10
ATHN 170421P00165000 P 04/21/17 165.0 45.20 48.10
ATHN 170421P00170000 P 04/21/17 170.0 50.10 53.60
ATHN 170421P00175000 P 04/21/17 175.0 55.00 58.10
ATHN 170616C00050000 C 06/16/17 50.0 66.60 69.30
ATHN 170616C00055000 C 06/16/17 55.0 61.60 64.20
ATHN 170616C00060000 C 06/16/17 60.0 56.70 59.20
ATHN 170616C00065000 C 06/16/17 65.0 51.70 54.30
ATHN 170616C00070000 C 06/16/17 70.0 46.80 49.90
ATHN 170616C00075000 C 06/16/17 75.0 42.10 45.10
ATHN 170616C00080000 C 06/16/17 80.0 37.30 40.40
ATHN 170616C00085000 C 06/16/17 85.0 32.60 35.60
ATHN 170616C00090000 C 06/16/17 90.0 28.20 30.80
ATHN 170616C00095000 C 06/16/17 95.0 24.00 26.00
ATHN 170616C00100000 C 06/16/17 100.0 20.30 21.90
ATHN 170616C00105000 C 06/16/17 105.0 16.50 18.30
ATHN 170616C00110000 C 06/16/17 110.0 13.80 14.50
ATHN 170616C00115000 C 06/16/17 115.0 10.70 11.60
ATHN 170616C00120000 C 06/16/17 120.0 8.10 8.90
ATHN 170616C00125000 C 06/16/17 125.0 6.00 6.70
ATHN 170616C00130000 C 06/16/17 130.0 4.20 4.90
ATHN 170616C00135000 C 06/16/17 135.0 2.90 3.70
ATHN 170616C00140000 C 06/16/17 140.0 1.95 2.50
ATHN 170616C00145000 C 06/16/17 145.0 1.15 1.80
ATHN 170616C00150000 C 06/16/17 150.0 0.90 1.30
ATHN 170616C00155000 C 06/16/17 155.0 0.55 0.80
ATHN 170616C00160000 C 06/16/17 160.0 0.20 0.55
ATHN 170616C00165000 C 06/16/17 165.0 0.20 0.40
ATHN 170616C00170000 C 06/16/17 170.0 0.10 0.30
ATHN 170616C00175000 C 06/16/17 175.0 0.05 0.25
ATHN 170616C00180000 C 06/16/17 180.0 0.00 0.25
ATHN 170616P00050000 P 06/16/17 50.0 0.00 1.65
ATHN 170616P00055000 P 06/16/17 55.0 0.00 1.85
ATHN 170616P00060000 P 06/16/17 60.0 0.00 0.30
ATHN 170616P00065000 P 06/16/17 65.0 0.00 0.35
ATHN 170616P00070000 P 06/16/17 70.0 0.05 0.45
ATHN 170616P00075000 P 06/16/17 75.0 0.20 0.60
ATHN 170616P00080000 P 06/16/17 80.0 0.15 0.85
ATHN 170616P00085000 P 06/16/17 85.0 0.65 1.15
ATHN 170616P00090000 P 06/16/17 90.0 1.20 1.50
ATHN 170616P00095000 P 06/16/17 95.0 1.65 2.25
ATHN 170616P00100000 P 06/16/17 100.0 2.70 3.20
ATHN 170616P00105000 P 06/16/17 105.0 3.80 4.50
ATHN 170616P00110000 P 06/16/17 110.0 5.40 5.80
ATHN 170616P00115000 P 06/16/17 115.0 7.20 8.10
ATHN 170616P00120000 P 06/16/17 120.0 9.50 10.40
ATHN 170616P00125000 P 06/16/17 125.0 12.30 13.50
ATHN 170616P00130000 P 06/16/17 130.0 15.50 17.10
ATHN 170616P00135000 P 06/16/17 135.0 19.20 20.90
ATHN 170616P00140000 P 06/16/17 140.0 22.90 25.00
ATHN 170616P00145000 P 06/16/17 145.0 27.20 29.40
ATHN 170616P00150000 P 06/16/17 150.0 31.90 33.80
ATHN 170616P00155000 P 06/16/17 155.0 36.10 38.90
ATHN 170616P00160000 P 06/16/17 160.0 40.60 43.80
ATHN 170616P00165000 P 06/16/17 165.0 45.30 48.40
ATHN 170616P00170000 P 06/16/17 170.0 50.10 53.70
ATHN 170616P00175000 P 06/16/17 175.0 55.30 58.50
ATHN 170616P00180000 P 06/16/17 180.0 60.80 63.40
ATHN 170915C00065000 C 09/15/17 65.0 52.00 55.10
ATHN 170915C00070000 C 09/15/17 70.0 47.10 50.30
ATHN 170915C00075000 C 09/15/17 75.0 42.90 46.30
ATHN 170915C00080000 C 09/15/17 80.0 38.30 41.50
ATHN 170915C00085000 C 09/15/17 85.0 34.50 36.80
ATHN 170915C00090000 C 09/15/17 90.0 30.30 32.60
ATHN 170915C00095000 C 09/15/17 95.0 26.30 28.90
ATHN 170915C00100000 C 09/15/17 100.0 22.50 24.80
ATHN 170915C00105000 C 09/15/17 105.0 19.20 21.40
ATHN 170915C00110000 C 09/15/17 110.0 17.20 18.50
ATHN 170915C00115000 C 09/15/17 115.0 14.20 15.90
ATHN 170915C00120000 C 09/15/17 120.0 11.70 12.60
ATHN 170915C00125000 C 09/15/17 125.0 9.50 10.30
ATHN 170915C00130000 C 09/15/17 130.0 7.50 8.30
ATHN 170915C00135000 C 09/15/17 135.0 5.90 7.50
ATHN 170915C00140000 C 09/15/17 140.0 4.50 6.50
ATHN 170915C00145000 C 09/15/17 145.0 3.50 5.00
ATHN 170915C00150000 C 09/15/17 150.0 2.75 4.30
ATHN 170915C00155000 C 09/15/17 155.0 2.10 3.50
ATHN 170915C00160000 C 09/15/17 160.0 0.10 3.80
ATHN 170915C00165000 C 09/15/17 165.0 0.10 3.50
ATHN 170915C00170000 C 09/15/17 170.0 0.05 1.90
ATHN 170915C00175000 C 09/15/17 175.0 0.05 2.95
ATHN 170915C00180000 C 09/15/17 180.0 0.05 1.35
ATHN 170915C00185000 C 09/15/17 185.0 0.00 1.15
ATHN 170915P00065000 P 09/15/17 65.0 0.00 1.45
ATHN 170915P00070000 P 09/15/17 70.0 0.00 2.85
ATHN 170915P00075000 P 09/15/17 75.0 0.05 2.05
ATHN 170915P00080000 P 09/15/17 80.0 0.70 3.10
ATHN 170915P00085000 P 09/15/17 85.0 0.30 4.10
ATHN 170915P00090000 P 09/15/17 90.0 2.90 4.50
ATHN 170915P00095000 P 09/15/17 95.0 3.80 5.30
ATHN 170915P00100000 P 09/15/17 100.0 5.10 6.50
ATHN 170915P00105000 P 09/15/17 105.0 6.40 8.10
ATHN 170915P00110000 P 09/15/17 110.0 8.10 9.80
ATHN 170915P00115000 P 09/15/17 115.0 10.10 11.70
ATHN 170915P00120000 P 09/15/17 120.0 12.60 14.50
ATHN 170915P00125000 P 09/15/17 125.0 15.50 17.10
ATHN 170915P00130000 P 09/15/17 130.0 18.70 20.60
ATHN 170915P00135000 P 09/15/17 135.0 22.10 23.80
ATHN 170915P00140000 P 09/15/17 140.0 25.30 28.00
ATHN 170915P00145000 P 09/15/17 145.0 29.30 31.70
ATHN 170915P00150000 P 09/15/17 150.0 33.40 35.80
ATHN 170915P00155000 P 09/15/17 155.0 37.80 40.00
ATHN 170915P00160000 P 09/15/17 160.0 42.10 45.00
ATHN 170915P00165000 P 09/15/17 165.0 46.80 49.60
ATHN 170915P00170000 P 09/15/17 170.0 51.00 54.40
ATHN 170915P00175000 P 09/15/17 175.0 55.30 59.10
ATHN 170915P00180000 P 09/15/17 180.0 60.10 63.70
ATHN 170915P00185000 P 09/15/17 185.0 64.90 68.50
ATHN 180119C00050000 C 01/19/18 50.0 66.90 70.20
ATHN 180119C00055000 C 01/19/18 55.0 62.30 65.60
ATHN 180119C00060000 C 01/19/18 60.0 57.60 61.00
ATHN 180119C00065000 C 01/19/18 65.0 53.10 56.40
ATHN 180119C00070000 C 01/19/18 70.0 48.50 52.00
ATHN 180119C00075000 C 01/19/18 75.0 45.20 47.50
ATHN 180119C00080000 C 01/19/18 80.0 40.60 43.60
ATHN 180119C00085000 C 01/19/18 85.0 36.80 39.30
ATHN 180119C00090000 C 01/19/18 90.0 33.20 35.50
ATHN 180119C00095000 C 01/19/18 95.0 28.80 31.80
ATHN 180119C00100000 C 01/19/18 100.0 25.80 28.40
ATHN 180119C00105000 C 01/19/18 105.0 22.50 25.60
ATHN 180119C00110000 C 01/19/18 110.0 19.70 22.20
ATHN 180119C00115000 C 01/19/18 115.0 17.10 19.90
ATHN 180119C00120000 C 01/19/18 120.0 14.40 17.20
ATHN 180119C00125000 C 01/19/18 125.0 12.50 14.90
ATHN 180119C00130000 C 01/19/18 130.0 10.40 13.10
ATHN 180119C00135000 C 01/19/18 135.0 8.40 11.80
ATHN 180119C00140000 C 01/19/18 140.0 6.90 10.10
ATHN 180119C00145000 C 01/19/18 145.0 5.30 8.60
ATHN 180119C00150000 C 01/19/18 150.0 4.30 7.30
ATHN 180119C00155000 C 01/19/18 155.0 3.00 6.60
ATHN 180119C00160000 C 01/19/18 160.0 2.20 5.60
ATHN 180119C00165000 C 01/19/18 165.0 1.55 4.90
ATHN 180119C00170000 C 01/19/18 170.0 1.15 4.10
ATHN 180119C00175000 C 01/19/18 175.0 0.10 4.90
ATHN 180119C00180000 C 01/19/18 180.0 0.05 4.90
ATHN 180119C00185000 C 01/19/18 185.0 0.30 4.50
ATHN 180119P00050000 P 01/19/18 50.0 0.00 3.00
ATHN 180119P00055000 P 01/19/18 55.0 0.05 3.20
ATHN 180119P00060000 P 01/19/18 60.0 0.15 3.80
ATHN 180119P00065000 P 01/19/18 65.0 0.80 4.40
ATHN 180119P00070000 P 01/19/18 70.0 0.20 3.30
ATHN 180119P00075000 P 01/19/18 75.0 1.90 3.40
ATHN 180119P00080000 P 01/19/18 80.0 3.00 4.40
ATHN 180119P00085000 P 01/19/18 85.0 3.90 5.40
ATHN 180119P00090000 P 01/19/18 90.0 4.70 6.60
ATHN 180119P00095000 P 01/19/18 95.0 5.90 7.90
ATHN 180119P00100000 P 01/19/18 100.0 6.70 9.50
ATHN 180119P00105000 P 01/19/18 105.0 8.40 11.10
ATHN 180119P00110000 P 01/19/18 110.0 11.00 13.50
ATHN 180119P00115000 P 01/19/18 115.0 12.90 15.80
ATHN 180119P00120000 P 01/19/18 120.0 15.30 18.20
ATHN 180119P00125000 P 01/19/18 125.0 17.70 21.20
ATHN 180119P00130000 P 01/19/18 130.0 21.30 23.80
ATHN 180119P00135000 P 01/19/18 135.0 24.50 27.00
ATHN 180119P00140000 P 01/19/18 140.0 28.00 30.30
ATHN 180119P00145000 P 01/19/18 145.0 31.30 34.10
ATHN 180119P00150000 P 01/19/18 150.0 35.50 37.50
ATHN 180119P00155000 P 01/19/18 155.0 39.50 41.80
ATHN 180119P00160000 P 01/19/18 160.0 43.70 46.00
ATHN 180119P00165000 P 01/19/18 165.0 48.00 50.60
ATHN 180119P00170000 P 01/19/18 170.0 52.40 55.10
ATHN 180119P00175000 P 01/19/18 175.0 56.60 60.00
ATHN 180119P00180000 P 01/19/18 180.0 61.10 64.50
ATHN 180119P00185000 P 01/19/18 185.0 66.20 69.40
ATHN 190118C00050000 C 01/18/19 50.0 69.30 73.20
ATHN 190118C00055000 C 01/18/19 55.0 65.10 68.80
ATHN 190118C00060000 C 01/18/19 60.0 61.00 64.70
ATHN 190118C00065000 C 01/18/19 65.0 57.60 60.50
ATHN 190118C00070000 C 01/18/19 70.0 53.10 56.70
ATHN 190118C00075000 C 01/18/19 75.0 49.40 53.00
ATHN 190118C00080000 C 01/18/19 80.0 46.60 49.50
ATHN 190118C00085000 C 01/18/19 85.0 42.20 46.00
ATHN 190118C00090000 C 01/18/19 90.0 39.70 43.20
ATHN 190118C00095000 C 01/18/19 95.0 36.10 39.60
ATHN 190118C00100000 C 01/18/19 100.0 33.30 36.10
ATHN 190118C00105000 C 01/18/19 105.0 30.20 33.00
ATHN 190118C00110000 C 01/18/19 110.0 27.40 30.50
ATHN 190118C00115000 C 01/18/19 115.0 25.00 28.10
ATHN 190118C00120000 C 01/18/19 120.0 22.80 26.10
ATHN 190118C00125000 C 01/18/19 125.0 20.60 23.70
ATHN 190118C00130000 C 01/18/19 130.0 18.70 21.70
ATHN 190118C00135000 C 01/18/19 135.0 17.10 19.80
ATHN 190118C00140000 C 01/18/19 140.0 15.20 18.20
ATHN 190118C00145000 C 01/18/19 145.0 13.80 16.90
ATHN 190118C00150000 C 01/18/19 150.0 12.00 15.60
ATHN 190118C00155000 C 01/18/19 155.0 10.60 14.30
ATHN 190118C00160000 C 01/18/19 160.0 9.60 12.90
ATHN 190118C00165000 C 01/18/19 165.0 8.30 12.10
ATHN 190118C00170000 C 01/18/19 170.0 7.20 11.00
ATHN 190118C00175000 C 01/18/19 175.0 6.50 10.20
ATHN 190118C00180000 C 01/18/19 180.0 5.50 9.40
ATHN 190118C00185000 C 01/18/19 185.0 4.80 8.30
ATHN 190118P00050000 P 01/18/19 50.0 0.05 4.60
ATHN 190118P00055000 P 01/18/19 55.0 0.75 5.10
ATHN 190118P00060000 P 01/18/19 60.0 1.60 6.10
ATHN 190118P00065000 P 01/18/19 65.0 2.60 6.80
ATHN 190118P00070000 P 01/18/19 70.0 3.70 7.80
ATHN 190118P00075000 P 01/18/19 75.0 4.60 8.90
ATHN 190118P00080000 P 01/18/19 80.0 6.30 9.90
ATHN 190118P00085000 P 01/18/19 85.0 7.60 11.60
ATHN 190118P00090000 P 01/18/19 90.0 9.10 13.20
ATHN 190118P00095000 P 01/18/19 95.0 11.00 14.70
ATHN 190118P00100000 P 01/18/19 100.0 13.00 16.50
ATHN 190118P00105000 P 01/18/19 105.0 15.10 18.60
ATHN 190118P00110000 P 01/18/19 110.0 17.40 21.00
ATHN 190118P00115000 P 01/18/19 115.0 19.70 23.30
ATHN 190118P00120000 P 01/18/19 120.0 22.30 25.80
ATHN 190118P00125000 P 01/18/19 125.0 25.00 28.60
ATHN 190118P00130000 P 01/18/19 130.0 28.00 31.00
ATHN 190118P00135000 P 01/18/19 135.0 31.10 34.70
ATHN 190118P00140000 P 01/18/19 140.0 34.20 37.70
ATHN 190118P00145000 P 01/18/19 145.0 37.80 40.70
ATHN 190118P00150000 P 01/18/19 150.0 41.20 44.90
ATHN 190118P00155000 P 01/18/19 155.0 45.20 46.80
ATHN 190118P00160000 P 01/18/19 160.0 47.90 51.60
ATHN 190118P00165000 P 01/18/19 165.0 52.90 55.60
ATHN 190118P00170000 P 01/18/19 170.0 56.90 59.60
ATHN 190118P00175000 P 01/18/19 175.0 60.70 64.00
ATHN 190118P00180000 P 01/18/19 180.0 64.90 68.10
ATHN 190118P00185000 P 01/18/19 185.0 69.50 71.60

OPRA data is delayed 15 minutes.