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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-06-12)Premium Content

Athenahealth Inc (ATHN)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 150807C00090000 C 08/07/15 90.0 48.10 52.10
ATHN 150807C00095000 C 08/07/15 95.0 43.20 47.10
ATHN 150807C00100000 C 08/07/15 100.0 38.20 42.20
ATHN 150807C00101000 C 08/07/15 101.0 37.20 41.10
ATHN 150807C00102000 C 08/07/15 102.0 36.20 40.10
ATHN 150807C00103000 C 08/07/15 103.0 35.20 39.10
ATHN 150807C00104000 C 08/07/15 104.0 34.30 38.20
ATHN 150807C00105000 C 08/07/15 105.0 33.30 37.10
ATHN 150807C00106000 C 08/07/15 106.0 32.30 36.10
ATHN 150807C00107000 C 08/07/15 107.0 31.20 35.20
ATHN 150807C00108000 C 08/07/15 108.0 30.20 34.20
ATHN 150807C00109000 C 08/07/15 109.0 29.50 33.10
ATHN 150807C00110000 C 08/07/15 110.0 28.10 32.00
ATHN 150807C00111000 C 08/07/15 111.0 27.10 31.00
ATHN 150807C00112000 C 08/07/15 112.0 26.80 30.10
ATHN 150807C00113000 C 08/07/15 113.0 26.10 29.00
ATHN 150807C00114000 C 08/07/15 114.0 25.10 28.00
ATHN 150807C00115000 C 08/07/15 115.0 23.40 27.10
ATHN 150807C00116000 C 08/07/15 116.0 23.40 25.30
ATHN 150807C00117000 C 08/07/15 117.0 22.20 25.10
ATHN 150807C00118000 C 08/07/15 118.0 20.30 24.00
ATHN 150807C00119000 C 08/07/15 119.0 20.20 22.80
ATHN 150807C00120000 C 08/07/15 120.0 19.20 20.90
ATHN 150807C00121000 C 08/07/15 121.0 18.20 19.90
ATHN 150807C00122000 C 08/07/15 122.0 17.20 18.90
ATHN 150807C00123000 C 08/07/15 123.0 16.20 18.80
ATHN 150807C00124000 C 08/07/15 124.0 15.20 17.90
ATHN 150807C00125000 C 08/07/15 125.0 14.20 16.80
ATHN 150807C00126000 C 08/07/15 126.0 13.20 15.90
ATHN 150807C00127000 C 08/07/15 127.0 12.20 15.10
ATHN 150807C00128000 C 08/07/15 128.0 11.20 13.90
ATHN 150807C00129000 C 08/07/15 129.0 10.30 12.90
ATHN 150807C00130000 C 08/07/15 130.0 9.30 11.90
ATHN 150807C00131000 C 08/07/15 131.0 8.40 11.00
ATHN 150807C00132000 C 08/07/15 132.0 7.50 10.10
ATHN 150807C00133000 C 08/07/15 133.0 6.60 9.10
ATHN 150807C00134000 C 08/07/15 134.0 5.70 8.30
ATHN 150807C00135000 C 08/07/15 135.0 5.40 7.30
ATHN 150807C00136000 C 08/07/15 136.0 4.80 6.50
ATHN 150807C00137000 C 08/07/15 137.0 4.00 5.70
ATHN 150807C00138000 C 08/07/15 138.0 3.40 5.00
ATHN 150807C00139000 C 08/07/15 139.0 2.80 4.20
ATHN 150807C00140000 C 08/07/15 140.0 2.30 2.85
ATHN 150807C00141000 C 08/07/15 141.0 1.80 2.20
ATHN 150807C00142000 C 08/07/15 142.0 1.45 1.80
ATHN 150807C00143000 C 08/07/15 143.0 1.10 1.45
ATHN 150807C00144000 C 08/07/15 144.0 0.85 1.15
ATHN 150807C00145000 C 08/07/15 145.0 0.60 0.90
ATHN 150807C00146000 C 08/07/15 146.0 0.45 0.80
ATHN 150807C00147000 C 08/07/15 147.0 0.35 0.60
ATHN 150807C00148000 C 08/07/15 148.0 0.20 0.50
ATHN 150807C00149000 C 08/07/15 149.0 0.00 0.50
ATHN 150807C00150000 C 08/07/15 150.0 0.00 0.40
ATHN 150807C00152500 C 08/07/15 152.5 0.00 0.35
ATHN 150807C00155000 C 08/07/15 155.0 0.00 0.30
ATHN 150807C00157500 C 08/07/15 157.5 0.00 0.30
ATHN 150807C00160000 C 08/07/15 160.0 0.00 0.30
ATHN 150807C00165000 C 08/07/15 165.0 0.00 0.30
ATHN 150807P00090000 P 08/07/15 90.0 0.00 0.30
ATHN 150807P00095000 P 08/07/15 95.0 0.00 0.30
ATHN 150807P00100000 P 08/07/15 100.0 0.00 0.30
ATHN 150807P00101000 P 08/07/15 101.0 0.00 0.30
ATHN 150807P00102000 P 08/07/15 102.0 0.00 0.30
ATHN 150807P00103000 P 08/07/15 103.0 0.00 0.30
ATHN 150807P00104000 P 08/07/15 104.0 0.00 0.30
ATHN 150807P00105000 P 08/07/15 105.0 0.00 0.15
ATHN 150807P00106000 P 08/07/15 106.0 0.00 0.30
ATHN 150807P00107000 P 08/07/15 107.0 0.00 0.30
ATHN 150807P00108000 P 08/07/15 108.0 0.00 0.30
ATHN 150807P00109000 P 08/07/15 109.0 0.00 0.30
ATHN 150807P00110000 P 08/07/15 110.0 0.00 0.30
ATHN 150807P00111000 P 08/07/15 111.0 0.00 0.30
ATHN 150807P00112000 P 08/07/15 112.0 0.00 0.30
ATHN 150807P00113000 P 08/07/15 113.0 0.00 0.30
ATHN 150807P00114000 P 08/07/15 114.0 0.00 0.30
ATHN 150807P00115000 P 08/07/15 115.0 0.00 0.15
ATHN 150807P00116000 P 08/07/15 116.0 0.00 0.30
ATHN 150807P00117000 P 08/07/15 117.0 0.00 0.30
ATHN 150807P00118000 P 08/07/15 118.0 0.00 0.30
ATHN 150807P00119000 P 08/07/15 119.0 0.00 0.30
ATHN 150807P00120000 P 08/07/15 120.0 0.00 0.05
ATHN 150807P00121000 P 08/07/15 121.0 0.00 0.35
ATHN 150807P00122000 P 08/07/15 122.0 0.00 0.40
ATHN 150807P00123000 P 08/07/15 123.0 0.00 0.40
ATHN 150807P00124000 P 08/07/15 124.0 0.00 0.45
ATHN 150807P00125000 P 08/07/15 125.0 0.00 0.10
ATHN 150807P00126000 P 08/07/15 126.0 0.00 0.60
ATHN 150807P00127000 P 08/07/15 127.0 0.00 0.20
ATHN 150807P00128000 P 08/07/15 128.0 0.10 0.30
ATHN 150807P00129000 P 08/07/15 129.0 0.10 0.60
ATHN 150807P00130000 P 08/07/15 130.0 0.15 0.40
ATHN 150807P00131000 P 08/07/15 131.0 0.20 0.90
ATHN 150807P00132000 P 08/07/15 132.0 0.20 1.00
ATHN 150807P00133000 P 08/07/15 133.0 0.35 0.95
ATHN 150807P00134000 P 08/07/15 134.0 0.60 0.80
ATHN 150807P00135000 P 08/07/15 135.0 0.70 1.85
ATHN 150807P00136000 P 08/07/15 136.0 0.95 1.25
ATHN 150807P00137000 P 08/07/15 137.0 1.15 1.95
ATHN 150807P00138000 P 08/07/15 138.0 1.50 2.25
ATHN 150807P00139000 P 08/07/15 139.0 1.90 2.30
ATHN 150807P00140000 P 08/07/15 140.0 2.30 2.80
ATHN 150807P00141000 P 08/07/15 141.0 2.85 3.30
ATHN 150807P00142000 P 08/07/15 142.0 3.40 3.90
ATHN 150807P00143000 P 08/07/15 143.0 4.10 4.60
ATHN 150807P00144000 P 08/07/15 144.0 4.60 5.50
ATHN 150807P00145000 P 08/07/15 145.0 4.20 7.20
ATHN 150807P00146000 P 08/07/15 146.0 5.20 7.80
ATHN 150807P00147000 P 08/07/15 147.0 5.90 8.60
ATHN 150807P00148000 P 08/07/15 148.0 6.80 9.40
ATHN 150807P00149000 P 08/07/15 149.0 7.60 10.30
ATHN 150807P00150000 P 08/07/15 150.0 8.50 11.20
ATHN 150807P00152500 P 08/07/15 152.5 10.80 14.40
ATHN 150807P00155000 P 08/07/15 155.0 13.10 16.80
ATHN 150807P00157500 P 08/07/15 157.5 15.50 18.90
ATHN 150807P00160000 P 08/07/15 160.0 18.00 21.90
ATHN 150807P00165000 P 08/07/15 165.0 23.00 26.90
ATHN 150814C00085000 C 08/14/15 85.0 53.30 57.20
ATHN 150814C00090000 C 08/14/15 90.0 48.30 52.10
ATHN 150814C00095000 C 08/14/15 95.0 43.30 47.10
ATHN 150814C00100000 C 08/14/15 100.0 38.30 42.10
ATHN 150814C00101000 C 08/14/15 101.0 37.50 40.90
ATHN 150814C00102000 C 08/14/15 102.0 36.10 40.00
ATHN 150814C00103000 C 08/14/15 103.0 35.20 38.80
ATHN 150814C00104000 C 08/14/15 104.0 34.30 38.10
ATHN 150814C00105000 C 08/14/15 105.0 33.30 37.10
ATHN 150814C00106000 C 08/14/15 106.0 32.50 36.10
ATHN 150814C00107000 C 08/14/15 107.0 31.30 35.10
ATHN 150814C00108000 C 08/14/15 108.0 30.20 34.10
ATHN 150814C00109000 C 08/14/15 109.0 29.40 33.00
ATHN 150814C00110000 C 08/14/15 110.0 28.10 32.10
ATHN 150814C00111000 C 08/14/15 111.0 27.30 31.10
ATHN 150814C00112000 C 08/14/15 112.0 26.20 30.10
ATHN 150814C00113000 C 08/14/15 113.0 25.30 29.00
ATHN 150814C00114000 C 08/14/15 114.0 24.20 28.20
ATHN 150814C00115000 C 08/14/15 115.0 23.20 27.10
ATHN 150814C00116000 C 08/14/15 116.0 23.30 26.20
ATHN 150814C00117000 C 08/14/15 117.0 21.10 25.10
ATHN 150814C00118000 C 08/14/15 118.0 20.20 23.80
ATHN 150814C00119000 C 08/14/15 119.0 19.10 23.10
ATHN 150814C00120000 C 08/14/15 120.0 19.40 20.90
ATHN 150814C00121000 C 08/14/15 121.0 18.40 19.90
ATHN 150814C00122000 C 08/14/15 122.0 17.40 18.90
ATHN 150814C00123000 C 08/14/15 123.0 16.30 19.30
ATHN 150814C00124000 C 08/14/15 124.0 15.40 18.30
ATHN 150814C00125000 C 08/14/15 125.0 14.40 16.30
ATHN 150814C00126000 C 08/14/15 126.0 13.50 15.30
ATHN 150814C00127000 C 08/14/15 127.0 12.60 14.40
ATHN 150814C00128000 C 08/14/15 128.0 11.60 13.40
ATHN 150814C00129000 C 08/14/15 129.0 10.70 12.60
ATHN 150814C00130000 C 08/14/15 130.0 9.80 11.60
ATHN 150814C00131000 C 08/14/15 131.0 9.00 11.50
ATHN 150814C00132000 C 08/14/15 132.0 8.10 10.50
ATHN 150814C00133000 C 08/14/15 133.0 7.40 9.70
ATHN 150814C00134000 C 08/14/15 134.0 7.10 8.80
ATHN 150814C00135000 C 08/14/15 135.0 6.40 8.00
ATHN 150814C00136000 C 08/14/15 136.0 5.60 7.30
ATHN 150814C00137000 C 08/14/15 137.0 5.00 6.50
ATHN 150814C00138000 C 08/14/15 138.0 4.40 5.80
ATHN 150814C00139000 C 08/14/15 139.0 3.80 4.40
ATHN 150814C00140000 C 08/14/15 140.0 3.30 3.70
ATHN 150814C00141000 C 08/14/15 141.0 2.85 3.50
ATHN 150814C00145000 C 08/14/15 145.0 1.40 1.75
ATHN 150814C00150000 C 08/14/15 150.0 0.50 0.80
ATHN 150814C00155000 C 08/14/15 155.0 0.15 0.40
ATHN 150814C00160000 C 08/14/15 160.0 0.00 0.30
ATHN 150814P00085000 P 08/14/15 85.0 0.00 0.35
ATHN 150814P00090000 P 08/14/15 90.0 0.00 0.30
ATHN 150814P00095000 P 08/14/15 95.0 0.00 0.30
ATHN 150814P00100000 P 08/14/15 100.0 0.00 0.30
ATHN 150814P00101000 P 08/14/15 101.0 0.00 0.35
ATHN 150814P00102000 P 08/14/15 102.0 0.00 0.30
ATHN 150814P00103000 P 08/14/15 103.0 0.00 0.30
ATHN 150814P00104000 P 08/14/15 104.0 0.00 0.30
ATHN 150814P00105000 P 08/14/15 105.0 0.00 0.30
ATHN 150814P00106000 P 08/14/15 106.0 0.00 0.30
ATHN 150814P00107000 P 08/14/15 107.0 0.00 0.35
ATHN 150814P00108000 P 08/14/15 108.0 0.00 0.30
ATHN 150814P00109000 P 08/14/15 109.0 0.00 0.30
ATHN 150814P00110000 P 08/14/15 110.0 0.00 0.35
ATHN 150814P00111000 P 08/14/15 111.0 0.00 0.30
ATHN 150814P00112000 P 08/14/15 112.0 0.00 0.35
ATHN 150814P00113000 P 08/14/15 113.0 0.00 0.30
ATHN 150814P00114000 P 08/14/15 114.0 0.00 0.40
ATHN 150814P00115000 P 08/14/15 115.0 0.00 0.35
ATHN 150814P00116000 P 08/14/15 116.0 0.00 0.35
ATHN 150814P00117000 P 08/14/15 117.0 0.00 0.45
ATHN 150814P00118000 P 08/14/15 118.0 0.00 0.40
ATHN 150814P00119000 P 08/14/15 119.0 0.00 0.50
ATHN 150814P00120000 P 08/14/15 120.0 0.05 0.55
ATHN 150814P00121000 P 08/14/15 121.0 0.05 0.60
ATHN 150814P00122000 P 08/14/15 122.0 0.10 0.65
ATHN 150814P00123000 P 08/14/15 123.0 0.05 0.75
ATHN 150814P00124000 P 08/14/15 124.0 0.05 0.80
ATHN 150814P00125000 P 08/14/15 125.0 0.15 0.90
ATHN 150814P00126000 P 08/14/15 126.0 0.25 0.90
ATHN 150814P00127000 P 08/14/15 127.0 0.40 1.05
ATHN 150814P00128000 P 08/14/15 128.0 0.35 0.60
ATHN 150814P00129000 P 08/14/15 129.0 0.50 0.75
ATHN 150814P00130000 P 08/14/15 130.0 0.50 1.40
ATHN 150814P00131000 P 08/14/15 131.0 0.75 1.00
ATHN 150814P00132000 P 08/14/15 132.0 0.85 1.30
ATHN 150814P00133000 P 08/14/15 133.0 1.10 1.40
ATHN 150814P00134000 P 08/14/15 134.0 1.20 1.65
ATHN 150814P00135000 P 08/14/15 135.0 1.60 1.85
ATHN 150814P00136000 P 08/14/15 136.0 1.90 2.20
ATHN 150814P00137000 P 08/14/15 137.0 2.00 3.20
ATHN 150814P00138000 P 08/14/15 138.0 2.40 3.90
ATHN 150814P00139000 P 08/14/15 139.0 2.80 4.50
ATHN 150814P00140000 P 08/14/15 140.0 3.30 4.30
ATHN 150814P00141000 P 08/14/15 141.0 3.70 4.30
ATHN 150814P00145000 P 08/14/15 145.0 6.30 7.00
ATHN 150814P00150000 P 08/14/15 150.0 9.10 11.80
ATHN 150814P00155000 P 08/14/15 155.0 13.30 17.20
ATHN 150814P00160000 P 08/14/15 160.0 18.10 22.10
ATHN 150821C00060000 C 08/21/15 60.0 78.20 82.10
ATHN 150821C00065000 C 08/21/15 65.0 73.10 77.10
ATHN 150821C00070000 C 08/21/15 70.0 68.10 72.10
ATHN 150821C00075000 C 08/21/15 75.0 63.20 67.20
ATHN 150821C00080000 C 08/21/15 80.0 58.10 62.10
ATHN 150821C00085000 C 08/21/15 85.0 53.10 57.10
ATHN 150821C00090000 C 08/21/15 90.0 48.00 52.20
ATHN 150821C00095000 C 08/21/15 95.0 43.00 47.10
ATHN 150821C00096000 C 08/21/15 96.0 42.10 46.10
ATHN 150821C00097000 C 08/21/15 97.0 41.00 45.00
ATHN 150821C00098000 C 08/21/15 98.0 40.00 44.00
ATHN 150821C00099000 C 08/21/15 99.0 39.00 42.70
ATHN 150821C00099500 C 08/21/15 99.5 38.50 42.50
ATHN 150821C00100000 C 08/21/15 100.0 38.00 42.00
ATHN 150821C00101000 C 08/21/15 101.0 37.10 41.10
ATHN 150821C00102000 C 08/21/15 102.0 36.10 40.10
ATHN 150821C00103000 C 08/21/15 103.0 35.10 39.00
ATHN 150821C00104000 C 08/21/15 104.0 34.00 38.10
ATHN 150821C00105000 C 08/21/15 105.0 33.10 37.00
ATHN 150821C00106000 C 08/21/15 106.0 32.10 36.10
ATHN 150821C00107000 C 08/21/15 107.0 31.10 35.00
ATHN 150821C00108000 C 08/21/15 108.0 30.10 34.00
ATHN 150821C00109000 C 08/21/15 109.0 29.00 33.20
ATHN 150821C00110000 C 08/21/15 110.0 28.10 32.10
ATHN 150821C00111000 C 08/21/15 111.0 27.10 31.00
ATHN 150821C00112000 C 08/21/15 112.0 26.10 29.90
ATHN 150821C00113000 C 08/21/15 113.0 25.10 28.90
ATHN 150821C00114000 C 08/21/15 114.0 24.20 28.10
ATHN 150821C00115000 C 08/21/15 115.0 23.10 26.60
ATHN 150821C00116000 C 08/21/15 116.0 22.20 26.20
ATHN 150821C00117000 C 08/21/15 117.0 22.30 25.00
ATHN 150821C00118000 C 08/21/15 118.0 21.30 24.20
ATHN 150821C00119000 C 08/21/15 119.0 19.20 23.20
ATHN 150821C00120000 C 08/21/15 120.0 19.40 20.90
ATHN 150821C00121000 C 08/21/15 121.0 18.50 19.90
ATHN 150821C00122000 C 08/21/15 122.0 17.90 18.80
ATHN 150821C00123000 C 08/21/15 123.0 16.50 18.30
ATHN 150821C00124000 C 08/21/15 124.0 15.60 17.30
ATHN 150821C00125000 C 08/21/15 125.0 15.20 16.40
ATHN 150821C00126000 C 08/21/15 126.0 14.30 15.60
ATHN 150821C00127000 C 08/21/15 127.0 13.20 14.60
ATHN 150821C00128000 C 08/21/15 128.0 12.20 13.60
ATHN 150821C00129000 C 08/21/15 129.0 11.10 12.90
ATHN 150821C00130000 C 08/21/15 130.0 10.60 11.80
ATHN 150821C00131000 C 08/21/15 131.0 9.60 11.90
ATHN 150821C00132000 C 08/21/15 132.0 8.50 11.00
ATHN 150821C00133000 C 08/21/15 133.0 8.10 10.20
ATHN 150821C00134000 C 08/21/15 134.0 7.70 8.40
ATHN 150821C00135000 C 08/21/15 135.0 7.00 7.70
ATHN 150821C00136000 C 08/21/15 136.0 6.30 7.10
ATHN 150821C00140000 C 08/21/15 140.0 4.10 4.70
ATHN 150821C00145000 C 08/21/15 145.0 2.10 2.50
ATHN 150821C00150000 C 08/21/15 150.0 0.90 1.20
ATHN 150821C00155000 C 08/21/15 155.0 0.05 0.65
ATHN 150821C00160000 C 08/21/15 160.0 0.00 0.40
ATHN 150821C00165000 C 08/21/15 165.0 0.00 0.30
ATHN 150821C00170000 C 08/21/15 170.0 0.00 0.30
ATHN 150821C00175000 C 08/21/15 175.0 0.00 0.30
ATHN 150821P00060000 P 08/21/15 60.0 0.00 0.30
ATHN 150821P00065000 P 08/21/15 65.0 0.00 0.30
ATHN 150821P00070000 P 08/21/15 70.0 0.00 0.30
ATHN 150821P00075000 P 08/21/15 75.0 0.00 0.30
ATHN 150821P00080000 P 08/21/15 80.0 0.00 0.30
ATHN 150821P00085000 P 08/21/15 85.0 0.00 0.30
ATHN 150821P00090000 P 08/21/15 90.0 0.00 0.30
ATHN 150821P00095000 P 08/21/15 95.0 0.00 0.30
ATHN 150821P00096000 P 08/21/15 96.0 0.00 0.30
ATHN 150821P00097000 P 08/21/15 97.0 0.00 0.30
ATHN 150821P00098000 P 08/21/15 98.0 0.00 0.30
ATHN 150821P00099000 P 08/21/15 99.0 0.00 0.30
ATHN 150821P00099500 P 08/21/15 99.5 0.00 0.30
ATHN 150821P00100000 P 08/21/15 100.0 0.00 0.30
ATHN 150821P00101000 P 08/21/15 101.0 0.00 0.30
ATHN 150821P00102000 P 08/21/15 102.0 0.00 0.30
ATHN 150821P00103000 P 08/21/15 103.0 0.00 0.30
ATHN 150821P00104000 P 08/21/15 104.0 0.00 0.30
ATHN 150821P00105000 P 08/21/15 105.0 0.00 0.30
ATHN 150821P00106000 P 08/21/15 106.0 0.00 0.30
ATHN 150821P00107000 P 08/21/15 107.0 0.00 0.35
ATHN 150821P00108000 P 08/21/15 108.0 0.00 0.35
ATHN 150821P00109000 P 08/21/15 109.0 0.00 0.35
ATHN 150821P00110000 P 08/21/15 110.0 0.00 0.35
ATHN 150821P00111000 P 08/21/15 111.0 0.00 0.40
ATHN 150821P00112000 P 08/21/15 112.0 0.00 0.40
ATHN 150821P00113000 P 08/21/15 113.0 0.00 0.45
ATHN 150821P00114000 P 08/21/15 114.0 0.00 0.45
ATHN 150821P00115000 P 08/21/15 115.0 0.00 0.50
ATHN 150821P00116000 P 08/21/15 116.0 0.05 0.50
ATHN 150821P00117000 P 08/21/15 117.0 0.10 0.50
ATHN 150821P00118000 P 08/21/15 118.0 0.10 0.55
ATHN 150821P00119000 P 08/21/15 119.0 0.15 0.60
ATHN 150821P00120000 P 08/21/15 120.0 0.20 0.65
ATHN 150821P00121000 P 08/21/15 121.0 0.25 0.75
ATHN 150821P00122000 P 08/21/15 122.0 0.30 0.80
ATHN 150821P00123000 P 08/21/15 123.0 0.35 0.85
ATHN 150821P00124000 P 08/21/15 124.0 0.40 0.60
ATHN 150821P00125000 P 08/21/15 125.0 0.50 0.70
ATHN 150821P00126000 P 08/21/15 126.0 0.55 0.80
ATHN 150821P00127000 P 08/21/15 127.0 0.70 0.90
ATHN 150821P00128000 P 08/21/15 128.0 0.80 1.00
ATHN 150821P00129000 P 08/21/15 129.0 0.90 1.15
ATHN 150821P00130000 P 08/21/15 130.0 1.05 1.30
ATHN 150821P00131000 P 08/21/15 131.0 1.15 1.70
ATHN 150821P00132000 P 08/21/15 132.0 1.50 1.70
ATHN 150821P00133000 P 08/21/15 133.0 1.65 1.95
ATHN 150821P00134000 P 08/21/15 134.0 1.90 2.30
ATHN 150821P00135000 P 08/21/15 135.0 2.10 2.55
ATHN 150821P00136000 P 08/21/15 136.0 2.45 2.85
ATHN 150821P00140000 P 08/21/15 140.0 4.20 4.50
ATHN 150821P00145000 P 08/21/15 145.0 6.90 7.50
ATHN 150821P00150000 P 08/21/15 150.0 9.50 12.30
ATHN 150821P00155000 P 08/21/15 155.0 13.40 16.60
ATHN 150821P00160000 P 08/21/15 160.0 18.40 22.30
ATHN 150821P00165000 P 08/21/15 165.0 23.20 27.20
ATHN 150821P00170000 P 08/21/15 170.0 28.20 32.10
ATHN 150821P00175000 P 08/21/15 175.0 33.10 37.00
ATHN 150828C00080000 C 08/28/15 80.0 58.10 62.10
ATHN 150828C00085000 C 08/28/15 85.0 53.10 57.10
ATHN 150828C00090000 C 08/28/15 90.0 48.50 52.10
ATHN 150828C00095000 C 08/28/15 95.0 43.00 47.20
ATHN 150828C00099000 C 08/28/15 99.0 39.00 43.10
ATHN 150828C00099500 C 08/28/15 99.5 38.60 42.60
ATHN 150828C00100000 C 08/28/15 100.0 38.10 42.10
ATHN 150828C00101000 C 08/28/15 101.0 37.10 41.20
ATHN 150828C00102000 C 08/28/15 102.0 36.10 40.10
ATHN 150828C00103000 C 08/28/15 103.0 35.10 39.10
ATHN 150828C00104000 C 08/28/15 104.0 34.10 37.90
ATHN 150828C00105000 C 08/28/15 105.0 33.10 36.90
ATHN 150828C00106000 C 08/28/15 106.0 32.10 35.90
ATHN 150828C00107000 C 08/28/15 107.0 31.20 35.10
ATHN 150828C00108000 C 08/28/15 108.0 30.10 34.20
ATHN 150828C00109000 C 08/28/15 109.0 29.10 33.10
ATHN 150828C00110000 C 08/28/15 110.0 28.10 32.10
ATHN 150828C00111000 C 08/28/15 111.0 27.20 31.00
ATHN 150828C00112000 C 08/28/15 112.0 26.20 30.30
ATHN 150828C00113000 C 08/28/15 113.0 25.20 28.60
ATHN 150828C00114000 C 08/28/15 114.0 24.20 27.60
ATHN 150828C00115000 C 08/28/15 115.0 23.20 26.60
ATHN 150828C00116000 C 08/28/15 116.0 23.50 26.20
ATHN 150828C00117000 C 08/28/15 117.0 22.50 25.20
ATHN 150828C00118000 C 08/28/15 118.0 21.60 24.20
ATHN 150828C00119000 C 08/28/15 119.0 20.60 23.20
ATHN 150828C00120000 C 08/28/15 120.0 19.70 22.30
ATHN 150828C00121000 C 08/28/15 121.0 18.70 21.40
ATHN 150828C00122000 C 08/28/15 122.0 17.80 20.60
ATHN 150828C00123000 C 08/28/15 123.0 16.80 19.80
ATHN 150828C00124000 C 08/28/15 124.0 16.00 18.70
ATHN 150828C00125000 C 08/28/15 125.0 15.10 17.80
ATHN 150828C00126000 C 08/28/15 126.0 14.20 16.60
ATHN 150828C00127000 C 08/28/15 127.0 13.30 16.10
ATHN 150828C00128000 C 08/28/15 128.0 12.40 15.20
ATHN 150828C00129000 C 08/28/15 129.0 11.60 14.10
ATHN 150828C00130000 C 08/28/15 130.0 10.70 13.40
ATHN 150828C00131000 C 08/28/15 131.0 9.90 12.40
ATHN 150828C00132000 C 08/28/15 132.0 9.10 11.50
ATHN 150828C00133000 C 08/28/15 133.0 8.60 10.70
ATHN 150828C00134000 C 08/28/15 134.0 8.30 10.00
ATHN 150828C00135000 C 08/28/15 135.0 7.60 9.20
ATHN 150828C00136000 C 08/28/15 136.0 7.00 8.50
ATHN 150828C00137000 C 08/28/15 137.0 6.40 7.80
ATHN 150828C00138000 C 08/28/15 138.0 5.80 7.30
ATHN 150828C00139000 C 08/28/15 139.0 5.30 6.00
ATHN 150828C00140000 C 08/28/15 140.0 4.70 5.40
ATHN 150828C00141000 C 08/28/15 141.0 4.10 4.90
ATHN 150828C00145000 C 08/28/15 145.0 2.65 3.20
ATHN 150828C00150000 C 08/28/15 150.0 1.30 1.85
ATHN 150828C00155000 C 08/28/15 155.0 0.70 0.90
ATHN 150828C00160000 C 08/28/15 160.0 0.05 0.55
ATHN 150828C00165000 C 08/28/15 165.0 0.00 0.40
ATHN 150828P00080000 P 08/28/15 80.0 0.00 0.30
ATHN 150828P00085000 P 08/28/15 85.0 0.00 0.30
ATHN 150828P00090000 P 08/28/15 90.0 0.00 0.30
ATHN 150828P00095000 P 08/28/15 95.0 0.00 0.35
ATHN 150828P00099000 P 08/28/15 99.0 0.00 0.35
ATHN 150828P00099500 P 08/28/15 99.5 0.00 0.30
ATHN 150828P00100000 P 08/28/15 100.0 0.00 0.35
ATHN 150828P00101000 P 08/28/15 101.0 0.00 0.35
ATHN 150828P00102000 P 08/28/15 102.0 0.00 0.35
ATHN 150828P00103000 P 08/28/15 103.0 0.00 0.40
ATHN 150828P00104000 P 08/28/15 104.0 0.00 0.40
ATHN 150828P00105000 P 08/28/15 105.0 0.00 0.40
ATHN 150828P00106000 P 08/28/15 106.0 0.00 0.40
ATHN 150828P00107000 P 08/28/15 107.0 0.00 0.45
ATHN 150828P00108000 P 08/28/15 108.0 0.00 0.45
ATHN 150828P00109000 P 08/28/15 109.0 0.00 0.50
ATHN 150828P00110000 P 08/28/15 110.0 0.00 0.50
ATHN 150828P00111000 P 08/28/15 111.0 0.05 0.45
ATHN 150828P00112000 P 08/28/15 112.0 0.05 0.55
ATHN 150828P00113000 P 08/28/15 113.0 0.10 0.60
ATHN 150828P00114000 P 08/28/15 114.0 0.10 0.65
ATHN 150828P00115000 P 08/28/15 115.0 0.15 0.70
ATHN 150828P00116000 P 08/28/15 116.0 0.25 0.65
ATHN 150828P00117000 P 08/28/15 117.0 0.20 0.85
ATHN 150828P00118000 P 08/28/15 118.0 0.20 0.95
ATHN 150828P00119000 P 08/28/15 119.0 0.25 0.95
ATHN 150828P00120000 P 08/28/15 120.0 0.40 0.90
ATHN 150828P00121000 P 08/28/15 121.0 0.45 1.00
ATHN 150828P00122000 P 08/28/15 122.0 0.50 1.10
ATHN 150828P00123000 P 08/28/15 123.0 0.65 0.80
ATHN 150828P00124000 P 08/28/15 124.0 0.65 1.40
ATHN 150828P00125000 P 08/28/15 125.0 0.75 1.25
ATHN 150828P00126000 P 08/28/15 126.0 0.85 1.55
ATHN 150828P00127000 P 08/28/15 127.0 0.95 2.00
ATHN 150828P00128000 P 08/28/15 128.0 1.10 1.80
ATHN 150828P00129000 P 08/28/15 129.0 1.25 2.15
ATHN 150828P00130000 P 08/28/15 130.0 1.40 2.00
ATHN 150828P00131000 P 08/28/15 131.0 1.75 2.05
ATHN 150828P00132000 P 08/28/15 132.0 1.85 3.00
ATHN 150828P00133000 P 08/28/15 133.0 2.05 3.40
ATHN 150828P00134000 P 08/28/15 134.0 2.25 3.80
ATHN 150828P00135000 P 08/28/15 135.0 2.90 3.30
ATHN 150828P00136000 P 08/28/15 136.0 2.90 4.60
ATHN 150828P00137000 P 08/28/15 137.0 3.20 5.00
ATHN 150828P00138000 P 08/28/15 138.0 3.60 4.90
ATHN 150828P00139000 P 08/28/15 139.0 4.30 5.10
ATHN 150828P00140000 P 08/28/15 140.0 4.40 5.30
ATHN 150828P00141000 P 08/28/15 141.0 5.00 6.70
ATHN 150828P00145000 P 08/28/15 145.0 7.50 8.30
ATHN 150828P00150000 P 08/28/15 150.0 9.80 12.90
ATHN 150828P00155000 P 08/28/15 155.0 14.10 16.80
ATHN 150828P00160000 P 08/28/15 160.0 18.50 22.40
ATHN 150828P00165000 P 08/28/15 165.0 23.30 27.40
ATHN 150904C00090000 C 09/04/15 90.0 48.10 51.80
ATHN 150904C00095000 C 09/04/15 95.0 43.10 47.20
ATHN 150904C00100000 C 09/04/15 100.0 38.00 42.10
ATHN 150904C00102000 C 09/04/15 102.0 36.10 40.30
ATHN 150904C00103000 C 09/04/15 103.0 35.10 39.30
ATHN 150904C00104000 C 09/04/15 104.0 34.10 38.30
ATHN 150904C00105000 C 09/04/15 105.0 33.10 37.10
ATHN 150904C00106000 C 09/04/15 106.0 32.10 36.10
ATHN 150904C00107000 C 09/04/15 107.0 31.10 35.30
ATHN 150904C00108000 C 09/04/15 108.0 30.20 34.10
ATHN 150904C00109000 C 09/04/15 109.0 29.20 33.40
ATHN 150904C00110000 C 09/04/15 110.0 28.20 32.40
ATHN 150904C00111000 C 09/04/15 111.0 27.20 31.20
ATHN 150904C00112000 C 09/04/15 112.0 26.40 29.60
ATHN 150904C00113000 C 09/04/15 113.0 25.30 28.60
ATHN 150904C00114000 C 09/04/15 114.0 25.50 27.60
ATHN 150904C00115000 C 09/04/15 115.0 24.50 26.60
ATHN 150904C00116000 C 09/04/15 116.0 23.60 26.30
ATHN 150904C00117000 C 09/04/15 117.0 22.60 25.50
ATHN 150904C00118000 C 09/04/15 118.0 21.70 24.50
ATHN 150904C00119000 C 09/04/15 119.0 20.80 23.60
ATHN 150904C00120000 C 09/04/15 120.0 19.80 22.50
ATHN 150904C00121000 C 09/04/15 121.0 18.90 21.80
ATHN 150904C00122000 C 09/04/15 122.0 18.00 20.90
ATHN 150904C00123000 C 09/04/15 123.0 17.10 20.00
ATHN 150904C00124000 C 09/04/15 124.0 16.20 18.90
ATHN 150904C00125000 C 09/04/15 125.0 15.30 18.20
ATHN 150904C00126000 C 09/04/15 126.0 14.30 17.30
ATHN 150904C00127000 C 09/04/15 127.0 13.50 16.50
ATHN 150904C00128000 C 09/04/15 128.0 12.60 15.70
ATHN 150904C00129000 C 09/04/15 129.0 11.90 14.60
ATHN 150904C00130000 C 09/04/15 130.0 11.00 13.70
ATHN 150904C00131000 C 09/04/15 131.0 10.20 12.90
ATHN 150904C00132000 C 09/04/15 132.0 9.40 12.00
ATHN 150904C00133000 C 09/04/15 133.0 9.50 11.20
ATHN 150904C00134000 C 09/04/15 134.0 8.80 10.40
ATHN 150904C00135000 C 09/04/15 135.0 8.20 8.90
ATHN 150904C00136000 C 09/04/15 136.0 7.60 8.30
ATHN 150904C00137000 C 09/04/15 137.0 6.90 7.70
ATHN 150904C00138000 C 09/04/15 138.0 6.40 7.00
ATHN 150904C00139000 C 09/04/15 139.0 5.80 6.60
ATHN 150904C00140000 C 09/04/15 140.0 5.30 5.90
ATHN 150904C00141000 C 09/04/15 141.0 4.80 5.50
ATHN 150904C00145000 C 09/04/15 145.0 3.20 3.80
ATHN 150904C00150000 C 09/04/15 150.0 1.70 2.30
ATHN 150904C00155000 C 09/04/15 155.0 0.95 1.30
ATHN 150904C00160000 C 09/04/15 160.0 0.20 0.75
ATHN 150904C00165000 C 09/04/15 165.0 0.05 0.50
ATHN 150904P00090000 P 09/04/15 90.0 0.00 0.30
ATHN 150904P00095000 P 09/04/15 95.0 0.00 0.30
ATHN 150904P00100000 P 09/04/15 100.0 0.00 0.30
ATHN 150904P00102000 P 09/04/15 102.0 0.00 0.50
ATHN 150904P00103000 P 09/04/15 103.0 0.00 0.50
ATHN 150904P00104000 P 09/04/15 104.0 0.00 0.50
ATHN 150904P00105000 P 09/04/15 105.0 0.00 0.50
ATHN 150904P00106000 P 09/04/15 106.0 0.00 0.50
ATHN 150904P00107000 P 09/04/15 107.0 0.05 0.50
ATHN 150904P00108000 P 09/04/15 108.0 0.05 0.50
ATHN 150904P00109000 P 09/04/15 109.0 0.10 0.60
ATHN 150904P00110000 P 09/04/15 110.0 0.15 0.60
ATHN 150904P00111000 P 09/04/15 111.0 0.15 0.65
ATHN 150904P00112000 P 09/04/15 112.0 0.25 0.60
ATHN 150904P00113000 P 09/04/15 113.0 0.20 0.65
ATHN 150904P00114000 P 09/04/15 114.0 0.25 0.80
ATHN 150904P00115000 P 09/04/15 115.0 0.30 0.85
ATHN 150904P00116000 P 09/04/15 116.0 0.35 0.85
ATHN 150904P00117000 P 09/04/15 117.0 0.45 0.65
ATHN 150904P00118000 P 09/04/15 118.0 0.40 1.10
ATHN 150904P00119000 P 09/04/15 119.0 0.55 0.75
ATHN 150904P00120000 P 09/04/15 120.0 0.60 0.85
ATHN 150904P00121000 P 09/04/15 121.0 0.65 1.25
ATHN 150904P00122000 P 09/04/15 122.0 0.75 1.00
ATHN 150904P00123000 P 09/04/15 123.0 0.85 1.25
ATHN 150904P00124000 P 09/04/15 124.0 0.90 1.70
ATHN 150904P00125000 P 09/04/15 125.0 1.00 1.60
ATHN 150904P00126000 P 09/04/15 126.0 1.25 1.65
ATHN 150904P00127000 P 09/04/15 127.0 1.35 2.10
ATHN 150904P00128000 P 09/04/15 128.0 1.40 2.45
ATHN 150904P00129000 P 09/04/15 129.0 1.65 2.70
ATHN 150904P00130000 P 09/04/15 130.0 2.00 2.35
ATHN 150904P00131000 P 09/04/15 131.0 1.95 3.50
ATHN 150904P00132000 P 09/04/15 132.0 2.20 3.70
ATHN 150904P00133000 P 09/04/15 133.0 2.70 3.30
ATHN 150904P00134000 P 09/04/15 134.0 3.00 3.40
ATHN 150904P00135000 P 09/04/15 135.0 3.30 3.90
ATHN 150904P00136000 P 09/04/15 136.0 3.50 4.20
ATHN 150904P00137000 P 09/04/15 137.0 3.90 4.90
ATHN 150904P00138000 P 09/04/15 138.0 4.30 5.00
ATHN 150904P00139000 P 09/04/15 139.0 4.80 5.60
ATHN 150904P00140000 P 09/04/15 140.0 5.10 5.90
ATHN 150904P00141000 P 09/04/15 141.0 5.60 6.40
ATHN 150904P00145000 P 09/04/15 145.0 7.90 9.00
ATHN 150904P00150000 P 09/04/15 150.0 10.50 13.20
ATHN 150904P00155000 P 09/04/15 155.0 14.30 17.20
ATHN 150904P00160000 P 09/04/15 160.0 18.80 22.50
ATHN 150904P00165000 P 09/04/15 165.0 23.90 27.30
ATHN 150911C00100000 C 09/11/15 100.0 38.20 42.20
ATHN 150911C00105000 C 09/11/15 105.0 33.20 37.10
ATHN 150911C00110000 C 09/11/15 110.0 28.50 32.50
ATHN 150911C00115000 C 09/11/15 115.0 23.50 27.30
ATHN 150911C00120000 C 09/11/15 120.0 19.00 22.80
ATHN 150911C00123000 C 09/11/15 123.0 17.30 20.10
ATHN 150911C00124000 C 09/11/15 124.0 16.50 19.20
ATHN 150911C00125000 C 09/11/15 125.0 15.60 18.20
ATHN 150911C00126000 C 09/11/15 126.0 14.70 17.50
ATHN 150911C00127000 C 09/11/15 127.0 13.90 17.00
ATHN 150911C00128000 C 09/11/15 128.0 13.00 15.70
ATHN 150911C00129000 C 09/11/15 129.0 12.20 15.40
ATHN 150911C00130000 C 09/11/15 130.0 11.30 14.60
ATHN 150911C00131000 C 09/11/15 131.0 10.60 13.10
ATHN 150911C00132000 C 09/11/15 132.0 9.80 12.30
ATHN 150911C00133000 C 09/11/15 133.0 9.90 10.70
ATHN 150911C00134000 C 09/11/15 134.0 9.20 10.30
ATHN 150911C00135000 C 09/11/15 135.0 8.50 9.40
ATHN 150911C00136000 C 09/11/15 136.0 7.90 8.80
ATHN 150911C00137000 C 09/11/15 137.0 7.30 8.20
ATHN 150911C00138000 C 09/11/15 138.0 6.70 7.60
ATHN 150911C00139000 C 09/11/15 139.0 6.20 6.80
ATHN 150911C00140000 C 09/11/15 140.0 5.80 6.50
ATHN 150911C00141000 C 09/11/15 141.0 5.20 5.80
ATHN 150911C00142000 C 09/11/15 142.0 4.70 5.50
ATHN 150911C00143000 C 09/11/15 143.0 4.30 5.00
ATHN 150911C00144000 C 09/11/15 144.0 4.00 4.70
ATHN 150911C00145000 C 09/11/15 145.0 3.50 4.20
ATHN 150911C00146000 C 09/11/15 146.0 3.20 3.90
ATHN 150911C00147000 C 09/11/15 147.0 2.85 3.60
ATHN 150911C00148000 C 09/11/15 148.0 2.55 3.30
ATHN 150911C00149000 C 09/11/15 149.0 2.20 2.95
ATHN 150911C00150000 C 09/11/15 150.0 2.05 2.70
ATHN 150911C00152500 C 09/11/15 152.5 1.45 2.20
ATHN 150911C00155000 C 09/11/15 155.0 1.10 1.55
ATHN 150911C00160000 C 09/11/15 160.0 0.35 0.90
ATHN 150911C00165000 C 09/11/15 165.0 0.10 0.55
ATHN 150911P00100000 P 09/11/15 100.0 0.05 0.35
ATHN 150911P00105000 P 09/11/15 105.0 0.10 0.45
ATHN 150911P00110000 P 09/11/15 110.0 0.15 0.60
ATHN 150911P00115000 P 09/11/15 115.0 0.45 0.90
ATHN 150911P00120000 P 09/11/15 120.0 0.75 1.20
ATHN 150911P00123000 P 09/11/15 123.0 1.00 1.85
ATHN 150911P00124000 P 09/11/15 124.0 1.10 2.00
ATHN 150911P00125000 P 09/11/15 125.0 1.25 2.20
ATHN 150911P00126000 P 09/11/15 126.0 1.35 2.45
ATHN 150911P00127000 P 09/11/15 127.0 1.55 2.65
ATHN 150911P00128000 P 09/11/15 128.0 1.75 2.40
ATHN 150911P00129000 P 09/11/15 129.0 2.00 2.55
ATHN 150911P00130000 P 09/11/15 130.0 2.35 2.75
ATHN 150911P00131000 P 09/11/15 131.0 2.55 2.85
ATHN 150911P00132000 P 09/11/15 132.0 2.80 3.20
ATHN 150911P00133000 P 09/11/15 133.0 3.00 3.50
ATHN 150911P00134000 P 09/11/15 134.0 3.40 4.00
ATHN 150911P00135000 P 09/11/15 135.0 3.50 4.30
ATHN 150911P00136000 P 09/11/15 136.0 4.10 4.80
ATHN 150911P00137000 P 09/11/15 137.0 4.50 5.10
ATHN 150911P00138000 P 09/11/15 138.0 4.80 5.30
ATHN 150911P00139000 P 09/11/15 139.0 5.00 5.90
ATHN 150911P00140000 P 09/11/15 140.0 5.40 6.40
ATHN 150911P00141000 P 09/11/15 141.0 6.30 6.70
ATHN 150911P00142000 P 09/11/15 142.0 6.40 7.20
ATHN 150911P00143000 P 09/11/15 143.0 7.10 8.20
ATHN 150911P00144000 P 09/11/15 144.0 7.50 8.40
ATHN 150911P00145000 P 09/11/15 145.0 8.30 9.20
ATHN 150911P00146000 P 09/11/15 146.0 8.40 9.90
ATHN 150911P00147000 P 09/11/15 147.0 9.70 10.50
ATHN 150911P00148000 P 09/11/15 148.0 9.80 11.20
ATHN 150911P00149000 P 09/11/15 149.0 10.10 12.80
ATHN 150911P00150000 P 09/11/15 150.0 10.50 13.70
ATHN 150911P00152500 P 09/11/15 152.5 12.80 15.50
ATHN 150911P00155000 P 09/11/15 155.0 14.20 17.60
ATHN 150911P00160000 P 09/11/15 160.0 19.10 21.80
ATHN 150911P00165000 P 09/11/15 165.0 23.80 26.90
ATHN 150918C00070000 C 09/18/15 70.0 68.00 72.10
ATHN 150918C00075000 C 09/18/15 75.0 63.00 67.10
ATHN 150918C00080000 C 09/18/15 80.0 58.00 62.10
ATHN 150918C00085000 C 09/18/15 85.0 53.00 57.10
ATHN 150918C00090000 C 09/18/15 90.0 48.10 52.10
ATHN 150918C00095000 C 09/18/15 95.0 43.10 47.10
ATHN 150918C00100000 C 09/18/15 100.0 38.10 42.00
ATHN 150918C00105000 C 09/18/15 105.0 33.20 37.20
ATHN 150918C00110000 C 09/18/15 110.0 28.40 32.50
ATHN 150918C00115000 C 09/18/15 115.0 24.40 26.50
ATHN 150918C00120000 C 09/18/15 120.0 20.70 23.00
ATHN 150918C00125000 C 09/18/15 125.0 15.80 18.20
ATHN 150918C00130000 C 09/18/15 130.0 12.10 13.30
ATHN 150918C00135000 C 09/18/15 135.0 9.00 9.90
ATHN 150918C00140000 C 09/18/15 140.0 6.20 6.80
ATHN 150918C00145000 C 09/18/15 145.0 3.90 4.70
ATHN 150918C00150000 C 09/18/15 150.0 2.45 3.10
ATHN 150918C00155000 C 09/18/15 155.0 1.35 1.85
ATHN 150918C00160000 C 09/18/15 160.0 0.50 1.20
ATHN 150918C00165000 C 09/18/15 165.0 0.20 0.70
ATHN 150918C00170000 C 09/18/15 170.0 0.00 0.50
ATHN 150918C00175000 C 09/18/15 175.0 0.00 0.35
ATHN 150918C00180000 C 09/18/15 180.0 0.00 0.30
ATHN 150918C00185000 C 09/18/15 185.0 0.00 0.30
ATHN 150918C00190000 C 09/18/15 190.0 0.00 0.35
ATHN 150918C00195000 C 09/18/15 195.0 0.00 0.30
ATHN 150918C00200000 C 09/18/15 200.0 0.00 0.30
ATHN 150918C00210000 C 09/18/15 210.0 0.00 0.30
ATHN 150918C00220000 C 09/18/15 220.0 0.00 0.30
ATHN 150918P00070000 P 09/18/15 70.0 0.00 0.30
ATHN 150918P00075000 P 09/18/15 75.0 0.00 0.30
ATHN 150918P00080000 P 09/18/15 80.0 0.00 0.30
ATHN 150918P00085000 P 09/18/15 85.0 0.00 0.30
ATHN 150918P00090000 P 09/18/15 90.0 0.00 0.30
ATHN 150918P00095000 P 09/18/15 95.0 0.05 0.35
ATHN 150918P00100000 P 09/18/15 100.0 0.10 0.25
ATHN 150918P00105000 P 09/18/15 105.0 0.15 0.50
ATHN 150918P00110000 P 09/18/15 110.0 0.30 0.75
ATHN 150918P00115000 P 09/18/15 115.0 0.55 1.05
ATHN 150918P00120000 P 09/18/15 120.0 0.90 1.35
ATHN 150918P00125000 P 09/18/15 125.0 1.55 2.25
ATHN 150918P00130000 P 09/18/15 130.0 2.60 2.95
ATHN 150918P00135000 P 09/18/15 135.0 4.20 4.50
ATHN 150918P00140000 P 09/18/15 140.0 6.20 7.10
ATHN 150918P00145000 P 09/18/15 145.0 8.70 9.80
ATHN 150918P00150000 P 09/18/15 150.0 12.20 13.90
ATHN 150918P00155000 P 09/18/15 155.0 14.90 17.70
ATHN 150918P00160000 P 09/18/15 160.0 18.90 22.00
ATHN 150918P00165000 P 09/18/15 165.0 23.80 26.50
ATHN 150918P00170000 P 09/18/15 170.0 28.20 32.20
ATHN 150918P00175000 P 09/18/15 175.0 33.40 36.80
ATHN 150918P00180000 P 09/18/15 180.0 38.30 41.80
ATHN 150918P00185000 P 09/18/15 185.0 43.00 47.00
ATHN 150918P00190000 P 09/18/15 190.0 48.10 52.20
ATHN 150918P00195000 P 09/18/15 195.0 53.10 57.00
ATHN 150918P00200000 P 09/18/15 200.0 58.10 61.60
ATHN 150918P00210000 P 09/18/15 210.0 68.10 72.00
ATHN 150918P00220000 P 09/18/15 220.0 78.00 81.80
ATHN 151218C00065000 C 12/18/15 65.0 73.80 77.20
ATHN 151218C00070000 C 12/18/15 70.0 69.20 72.30
ATHN 151218C00075000 C 12/18/15 75.0 63.70 67.10
ATHN 151218C00080000 C 12/18/15 80.0 59.30 62.50
ATHN 151218C00085000 C 12/18/15 85.0 54.70 57.60
ATHN 151218C00090000 C 12/18/15 90.0 49.90 52.90
ATHN 151218C00095000 C 12/18/15 95.0 45.20 48.10
ATHN 151218C00100000 C 12/18/15 100.0 40.60 43.50
ATHN 151218C00105000 C 12/18/15 105.0 36.00 39.00
ATHN 151218C00110000 C 12/18/15 110.0 31.60 34.60
ATHN 151218C00115000 C 12/18/15 115.0 27.40 30.60
ATHN 151218C00120000 C 12/18/15 120.0 23.50 26.70
ATHN 151218C00125000 C 12/18/15 125.0 19.80 22.70
ATHN 151218C00130000 C 12/18/15 130.0 16.50 19.30
ATHN 151218C00135000 C 12/18/15 135.0 14.30 16.10
ATHN 151218C00140000 C 12/18/15 140.0 11.80 13.40
ATHN 151218C00145000 C 12/18/15 145.0 9.60 10.70
ATHN 151218C00150000 C 12/18/15 150.0 6.80 8.60
ATHN 151218C00155000 C 12/18/15 155.0 5.20 6.80
ATHN 151218C00160000 C 12/18/15 160.0 4.00 5.40
ATHN 151218C00165000 C 12/18/15 165.0 3.10 4.20
ATHN 151218C00170000 C 12/18/15 170.0 2.20 3.20
ATHN 151218C00175000 C 12/18/15 175.0 1.75 2.55
ATHN 151218C00180000 C 12/18/15 180.0 1.35 1.80
ATHN 151218C00185000 C 12/18/15 185.0 0.90 1.40
ATHN 151218C00190000 C 12/18/15 190.0 0.60 1.10
ATHN 151218C00195000 C 12/18/15 195.0 0.40 0.85
ATHN 151218P00065000 P 12/18/15 65.0 0.00 0.45
ATHN 151218P00070000 P 12/18/15 70.0 0.00 0.50
ATHN 151218P00075000 P 12/18/15 75.0 0.05 0.55
ATHN 151218P00080000 P 12/18/15 80.0 0.20 0.65
ATHN 151218P00085000 P 12/18/15 85.0 0.25 0.90
ATHN 151218P00090000 P 12/18/15 90.0 0.55 1.20
ATHN 151218P00095000 P 12/18/15 95.0 0.85 1.60
ATHN 151218P00100000 P 12/18/15 100.0 1.25 2.05
ATHN 151218P00105000 P 12/18/15 105.0 1.50 2.50
ATHN 151218P00110000 P 12/18/15 110.0 2.20 3.30
ATHN 151218P00115000 P 12/18/15 115.0 3.00 4.20
ATHN 151218P00120000 P 12/18/15 120.0 4.10 5.40
ATHN 151218P00125000 P 12/18/15 125.0 5.40 6.20
ATHN 151218P00130000 P 12/18/15 130.0 6.90 7.80
ATHN 151218P00135000 P 12/18/15 135.0 9.30 10.00
ATHN 151218P00140000 P 12/18/15 140.0 11.30 12.50
ATHN 151218P00145000 P 12/18/15 145.0 13.70 15.10
ATHN 151218P00150000 P 12/18/15 150.0 16.70 18.50
ATHN 151218P00155000 P 12/18/15 155.0 19.70 22.40
ATHN 151218P00160000 P 12/18/15 160.0 23.00 25.90
ATHN 151218P00165000 P 12/18/15 165.0 26.50 29.90
ATHN 151218P00170000 P 12/18/15 170.0 30.60 33.90
ATHN 151218P00175000 P 12/18/15 175.0 35.10 38.10
ATHN 151218P00180000 P 12/18/15 180.0 39.60 42.50
ATHN 151218P00185000 P 12/18/15 185.0 44.20 47.10
ATHN 151218P00190000 P 12/18/15 190.0 48.70 51.90
ATHN 151218P00195000 P 12/18/15 195.0 53.40 56.50
ATHN 160115C00050000 C 01/15/16 50.0 88.40 92.10
ATHN 160115C00055000 C 01/15/16 55.0 83.70 87.20
ATHN 160115C00060000 C 01/15/16 60.0 79.20 82.10
ATHN 160115C00065000 C 01/15/16 65.0 73.30 77.20
ATHN 160115C00070000 C 01/15/16 70.0 69.00 72.10
ATHN 160115C00075000 C 01/15/16 75.0 63.90 67.10
ATHN 160115C00080000 C 01/15/16 80.0 59.70 62.60
ATHN 160115C00085000 C 01/15/16 85.0 54.90 57.40
ATHN 160115C00090000 C 01/15/16 90.0 50.10 53.10
ATHN 160115C00095000 C 01/15/16 95.0 45.50 48.50
ATHN 160115C00100000 C 01/15/16 100.0 40.90 43.90
ATHN 160115C00105000 C 01/15/16 105.0 36.50 39.50
ATHN 160115C00110000 C 01/15/16 110.0 32.20 34.60
ATHN 160115C00115000 C 01/15/16 115.0 28.20 30.60
ATHN 160115C00120000 C 01/15/16 120.0 24.40 27.70
ATHN 160115C00125000 C 01/15/16 125.0 20.80 23.50
ATHN 160115C00130000 C 01/15/16 130.0 17.50 19.90
ATHN 160115C00135000 C 01/15/16 135.0 15.00 17.00
ATHN 160115C00140000 C 01/15/16 140.0 12.20 14.10
ATHN 160115C00145000 C 01/15/16 145.0 10.20 11.80
ATHN 160115C00150000 C 01/15/16 150.0 7.60 9.70
ATHN 160115C00155000 C 01/15/16 155.0 6.10 7.90
ATHN 160115C00160000 C 01/15/16 160.0 5.20 6.40
ATHN 160115C00165000 C 01/15/16 165.0 3.10 5.00
ATHN 160115C00170000 C 01/15/16 170.0 2.80 4.10
ATHN 160115C00175000 C 01/15/16 175.0 2.05 3.10
ATHN 160115C00180000 C 01/15/16 180.0 1.55 2.40
ATHN 160115C00185000 C 01/15/16 185.0 1.05 1.90
ATHN 160115C00190000 C 01/15/16 190.0 0.75 1.50
ATHN 160115C00195000 C 01/15/16 195.0 0.45 1.20
ATHN 160115C00200000 C 01/15/16 200.0 0.20 1.00
ATHN 160115C00210000 C 01/15/16 210.0 0.00 1.15
ATHN 160115C00220000 C 01/15/16 220.0 0.00 0.50
ATHN 160115C00230000 C 01/15/16 230.0 0.00 0.45
ATHN 160115C00240000 C 01/15/16 240.0 0.00 0.45
ATHN 160115C00250000 C 01/15/16 250.0 0.00 0.45
ATHN 160115C00260000 C 01/15/16 260.0 0.00 0.50
ATHN 160115C00270000 C 01/15/16 270.0 0.00 0.40
ATHN 160115C00280000 C 01/15/16 280.0 0.00 0.45
ATHN 160115C00290000 C 01/15/16 290.0 0.00 0.40
ATHN 160115C00300000 C 01/15/16 300.0 0.05 0.50
ATHN 160115P00050000 P 01/15/16 50.0 0.00 0.50
ATHN 160115P00055000 P 01/15/16 55.0 0.00 0.95
ATHN 160115P00060000 P 01/15/16 60.0 0.00 0.50
ATHN 160115P00065000 P 01/15/16 65.0 0.00 0.60
ATHN 160115P00070000 P 01/15/16 70.0 0.00 0.65
ATHN 160115P00075000 P 01/15/16 75.0 0.05 0.75
ATHN 160115P00080000 P 01/15/16 80.0 0.25 1.05
ATHN 160115P00085000 P 01/15/16 85.0 0.50 1.30
ATHN 160115P00090000 P 01/15/16 90.0 0.90 1.50
ATHN 160115P00095000 P 01/15/16 95.0 1.25 2.10
ATHN 160115P00100000 P 01/15/16 100.0 1.40 2.60
ATHN 160115P00105000 P 01/15/16 105.0 2.05 3.90
ATHN 160115P00110000 P 01/15/16 110.0 2.95 4.10
ATHN 160115P00115000 P 01/15/16 115.0 3.70 5.10
ATHN 160115P00120000 P 01/15/16 120.0 4.90 6.40
ATHN 160115P00125000 P 01/15/16 125.0 6.20 8.00
ATHN 160115P00130000 P 01/15/16 130.0 8.00 9.50
ATHN 160115P00135000 P 01/15/16 135.0 9.70 11.70
ATHN 160115P00140000 P 01/15/16 140.0 12.30 14.10
ATHN 160115P00145000 P 01/15/16 145.0 14.80 16.70
ATHN 160115P00150000 P 01/15/16 150.0 17.20 19.60
ATHN 160115P00155000 P 01/15/16 155.0 20.60 22.70
ATHN 160115P00160000 P 01/15/16 160.0 23.80 27.00
ATHN 160115P00165000 P 01/15/16 165.0 27.90 30.70
ATHN 160115P00170000 P 01/15/16 170.0 31.40 34.60
ATHN 160115P00175000 P 01/15/16 175.0 35.90 38.80
ATHN 160115P00180000 P 01/15/16 180.0 40.20 43.10
ATHN 160115P00185000 P 01/15/16 185.0 44.80 47.60
ATHN 160115P00190000 P 01/15/16 190.0 49.10 52.20
ATHN 160115P00195000 P 01/15/16 195.0 53.80 56.90
ATHN 160115P00200000 P 01/15/16 200.0 58.60 61.70
ATHN 160115P00210000 P 01/15/16 210.0 68.30 71.30
ATHN 160115P00220000 P 01/15/16 220.0 78.10 81.50
ATHN 160115P00230000 P 01/15/16 230.0 88.30 91.50
ATHN 160115P00240000 P 01/15/16 240.0 98.00 101.10
ATHN 160115P00250000 P 01/15/16 250.0 108.10 111.80
ATHN 160115P00260000 P 01/15/16 260.0 118.00 122.00
ATHN 160115P00270000 P 01/15/16 270.0 128.00 131.90
ATHN 160115P00280000 P 01/15/16 280.0 138.00 141.90
ATHN 160115P00290000 P 01/15/16 290.0 147.90 151.80
ATHN 160115P00300000 P 01/15/16 300.0 157.90 161.70
ATHN 160318C00060000 C 03/18/16 60.0 78.90 82.30
ATHN 160318C00065000 C 03/18/16 65.0 74.00 77.50
ATHN 160318C00070000 C 03/18/16 70.0 69.20 72.60
ATHN 160318C00075000 C 03/18/16 75.0 64.40 67.80
ATHN 160318C00080000 C 03/18/16 80.0 59.90 63.10
ATHN 160318C00085000 C 03/18/16 85.0 55.20 58.40
ATHN 160318C00090000 C 03/18/16 90.0 50.70 53.90
ATHN 160318C00095000 C 03/18/16 95.0 46.20 49.40
ATHN 160318C00100000 C 03/18/16 100.0 41.90 45.10
ATHN 160318C00105000 C 03/18/16 105.0 37.70 40.60
ATHN 160318C00110000 C 03/18/16 110.0 33.70 36.90
ATHN 160318C00115000 C 03/18/16 115.0 29.90 33.30
ATHN 160318C00120000 C 03/18/16 120.0 26.30 29.00
ATHN 160318C00125000 C 03/18/16 125.0 22.90 25.80
ATHN 160318C00130000 C 03/18/16 130.0 20.70 22.80
ATHN 160318C00135000 C 03/18/16 135.0 17.70 19.70
ATHN 160318C00140000 C 03/18/16 140.0 15.00 17.10
ATHN 160318C00145000 C 03/18/16 145.0 12.60 15.20
ATHN 160318C00150000 C 03/18/16 150.0 10.30 12.90
ATHN 160318C00155000 C 03/18/16 155.0 8.40 11.10
ATHN 160318C00160000 C 03/18/16 160.0 7.00 9.50
ATHN 160318C00165000 C 03/18/16 165.0 5.70 8.10
ATHN 160318C00170000 C 03/18/16 170.0 4.60 6.80
ATHN 160318C00175000 C 03/18/16 175.0 3.70 5.70
ATHN 160318C00180000 C 03/18/16 180.0 2.80 5.00
ATHN 160318C00185000 C 03/18/16 185.0 2.20 4.10
ATHN 160318C00190000 C 03/18/16 190.0 1.65 3.60
ATHN 160318C00195000 C 03/18/16 195.0 1.30 3.10
ATHN 160318C00200000 C 03/18/16 200.0 0.90 2.25
ATHN 160318P00060000 P 03/18/16 60.0 0.00 0.65
ATHN 160318P00065000 P 03/18/16 65.0 0.00 0.80
ATHN 160318P00070000 P 03/18/16 70.0 0.10 1.00
ATHN 160318P00075000 P 03/18/16 75.0 0.35 1.15
ATHN 160318P00080000 P 03/18/16 80.0 0.60 1.55
ATHN 160318P00085000 P 03/18/16 85.0 0.85 1.95
ATHN 160318P00090000 P 03/18/16 90.0 1.10 2.45
ATHN 160318P00095000 P 03/18/16 95.0 1.35 3.20
ATHN 160318P00100000 P 03/18/16 100.0 1.45 3.60
ATHN 160318P00105000 P 03/18/16 105.0 2.40 4.60
ATHN 160318P00110000 P 03/18/16 110.0 3.40 5.60
ATHN 160318P00115000 P 03/18/16 115.0 4.30 6.90
ATHN 160318P00120000 P 03/18/16 120.0 6.60 8.30
ATHN 160318P00125000 P 03/18/16 125.0 8.20 10.10
ATHN 160318P00130000 P 03/18/16 130.0 10.00 12.40
ATHN 160318P00135000 P 03/18/16 135.0 12.20 14.70
ATHN 160318P00140000 P 03/18/16 140.0 14.60 17.40
ATHN 160318P00145000 P 03/18/16 145.0 17.20 19.80
ATHN 160318P00150000 P 03/18/16 150.0 20.10 22.50
ATHN 160318P00155000 P 03/18/16 155.0 22.90 25.60
ATHN 160318P00160000 P 03/18/16 160.0 26.30 28.80
ATHN 160318P00165000 P 03/18/16 165.0 30.00 33.00
ATHN 160318P00170000 P 03/18/16 170.0 33.90 36.80
ATHN 160318P00175000 P 03/18/16 175.0 37.90 40.80
ATHN 160318P00180000 P 03/18/16 180.0 41.60 44.90
ATHN 160318P00185000 P 03/18/16 185.0 45.80 49.20
ATHN 160318P00190000 P 03/18/16 190.0 50.60 53.60
ATHN 160318P00195000 P 03/18/16 195.0 54.80 58.00
ATHN 160318P00200000 P 03/18/16 200.0 59.40 62.70
ATHN 170120C00060000 C 01/20/17 60.0 79.80 84.40
ATHN 170120C00065000 C 01/20/17 65.0 75.10 79.90
ATHN 170120C00070000 C 01/20/17 70.0 70.70 75.20
ATHN 170120C00075000 C 01/20/17 75.0 66.30 70.80
ATHN 170120C00080000 C 01/20/17 80.0 61.60 66.50
ATHN 170120C00085000 C 01/20/17 85.0 58.60 61.90
ATHN 170120C00090000 C 01/20/17 90.0 54.10 58.30
ATHN 170120C00095000 C 01/20/17 95.0 50.20 54.50
ATHN 170120C00100000 C 01/20/17 100.0 46.50 49.50
ATHN 170120C00105000 C 01/20/17 105.0 43.20 46.70
ATHN 170120C00110000 C 01/20/17 110.0 39.10 42.90
ATHN 170120C00115000 C 01/20/17 115.0 36.10 40.50
ATHN 170120C00120000 C 01/20/17 120.0 32.60 36.00
ATHN 170120C00125000 C 01/20/17 125.0 29.70 33.10
ATHN 170120C00130000 C 01/20/17 130.0 26.90 30.50
ATHN 170120C00135000 C 01/20/17 135.0 24.20 28.00
ATHN 170120C00140000 C 01/20/17 140.0 23.60 25.30
ATHN 170120C00145000 C 01/20/17 145.0 19.60 23.60
ATHN 170120C00150000 C 01/20/17 150.0 17.50 21.60
ATHN 170120C00155000 C 01/20/17 155.0 16.00 20.00
ATHN 170120C00160000 C 01/20/17 160.0 14.20 18.00
ATHN 170120C00165000 C 01/20/17 165.0 12.40 16.80
ATHN 170120C00170000 C 01/20/17 170.0 10.90 15.00
ATHN 170120C00175000 C 01/20/17 175.0 9.40 13.50
ATHN 170120C00180000 C 01/20/17 180.0 8.70 12.60
ATHN 170120C00185000 C 01/20/17 185.0 7.40 11.80
ATHN 170120C00190000 C 01/20/17 190.0 6.30 10.50
ATHN 170120C00195000 C 01/20/17 195.0 5.90 10.00
ATHN 170120C00200000 C 01/20/17 200.0 4.50 9.10
ATHN 170120C00210000 C 01/20/17 210.0 3.20 7.70
ATHN 170120C00220000 C 01/20/17 220.0 2.05 6.30
ATHN 170120P00060000 P 01/20/17 60.0 1.25 2.25
ATHN 170120P00065000 P 01/20/17 65.0 1.50 2.55
ATHN 170120P00070000 P 01/20/17 70.0 2.25 2.95
ATHN 170120P00075000 P 01/20/17 75.0 2.50 3.50
ATHN 170120P00080000 P 01/20/17 80.0 2.50 5.00
ATHN 170120P00085000 P 01/20/17 85.0 3.00 5.30
ATHN 170120P00090000 P 01/20/17 90.0 2.70 6.80
ATHN 170120P00095000 P 01/20/17 95.0 4.40 7.50
ATHN 170120P00100000 P 01/20/17 100.0 5.00 9.30
ATHN 170120P00105000 P 01/20/17 105.0 6.50 10.80
ATHN 170120P00110000 P 01/20/17 110.0 8.10 11.90
ATHN 170120P00115000 P 01/20/17 115.0 10.00 14.20
ATHN 170120P00120000 P 01/20/17 120.0 11.50 15.60
ATHN 170120P00125000 P 01/20/17 125.0 13.50 17.70
ATHN 170120P00130000 P 01/20/17 130.0 16.20 20.30
ATHN 170120P00135000 P 01/20/17 135.0 18.60 22.60
ATHN 170120P00140000 P 01/20/17 140.0 21.20 25.20
ATHN 170120P00145000 P 01/20/17 145.0 23.80 27.80
ATHN 170120P00150000 P 01/20/17 150.0 27.00 30.80
ATHN 170120P00155000 P 01/20/17 155.0 30.00 33.80
ATHN 170120P00160000 P 01/20/17 160.0 33.20 37.00
ATHN 170120P00165000 P 01/20/17 165.0 36.80 40.50
ATHN 170120P00170000 P 01/20/17 170.0 40.20 43.90
ATHN 170120P00175000 P 01/20/17 175.0 43.70 47.50
ATHN 170120P00180000 P 01/20/17 180.0 47.50 51.30
ATHN 170120P00185000 P 01/20/17 185.0 51.50 55.20
ATHN 170120P00190000 P 01/20/17 190.0 55.60 59.20
ATHN 170120P00195000 P 01/20/17 195.0 59.80 63.30
ATHN 170120P00200000 P 01/20/17 200.0 64.10 67.50
ATHN 170120P00210000 P 01/20/17 210.0 72.80 76.20
ATHN 170120P00220000 P 01/20/17 220.0 81.30 84.90

OPRA data is delayed 15 minutes.