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 (2014-06-13)Premium Content

Athenahealth Inc (ATHN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 140905C00095000 C 09/05/14 95.0 47.50 51.50
ATHN 140905C00100000 C 09/05/14 100.0 42.50 46.40
ATHN 140905C00105000 C 09/05/14 105.0 37.50 41.40
ATHN 140905C00110000 C 09/05/14 110.0 32.50 36.50
ATHN 140905C00112000 C 09/05/14 112.0 30.50 34.80
ATHN 140905C00113000 C 09/05/14 113.0 29.50 33.60
ATHN 140905C00114000 C 09/05/14 114.0 28.50 32.80
ATHN 140905C00115000 C 09/05/14 115.0 27.50 31.60
ATHN 140905C00116000 C 09/05/14 116.0 26.50 30.80
ATHN 140905C00117000 C 09/05/14 117.0 25.50 29.60
ATHN 140905C00118000 C 09/05/14 118.0 24.70 28.90
ATHN 140905C00119000 C 09/05/14 119.0 23.40 27.70
ATHN 140905C00120000 C 09/05/14 120.0 22.70 26.80
ATHN 140905C00121000 C 09/05/14 121.0 21.50 25.70
ATHN 140905C00122000 C 09/05/14 122.0 20.70 24.40
ATHN 140905C00123000 C 09/05/14 123.0 19.50 23.40
ATHN 140905C00124000 C 09/05/14 124.0 18.50 22.40
ATHN 140905C00125000 C 09/05/14 125.0 17.70 21.50
ATHN 140905C00126000 C 09/05/14 126.0 16.60 20.50
ATHN 140905C00127000 C 09/05/14 127.0 15.60 19.50
ATHN 140905C00128000 C 09/05/14 128.0 14.60 18.60
ATHN 140905C00129000 C 09/05/14 129.0 13.50 17.50
ATHN 140905C00130000 C 09/05/14 130.0 12.70 15.70
ATHN 140905C00131000 C 09/05/14 131.0 11.50 15.50
ATHN 140905C00132000 C 09/05/14 132.0 10.60 14.50
ATHN 140905C00133000 C 09/05/14 133.0 9.70 12.60
ATHN 140905C00134000 C 09/05/14 134.0 10.40 11.20
ATHN 140905C00135000 C 09/05/14 135.0 7.80 10.80
ATHN 140905C00136000 C 09/05/14 136.0 7.80 9.70
ATHN 140905C00137000 C 09/05/14 137.0 7.50 8.20
ATHN 140905C00138000 C 09/05/14 138.0 6.60 7.40
ATHN 140905C00139000 C 09/05/14 139.0 5.80 6.50
ATHN 140905C00140000 C 09/05/14 140.0 5.00 5.60
ATHN 140905C00141000 C 09/05/14 141.0 4.20 4.90
ATHN 140905C00142000 C 09/05/14 142.0 3.50 4.10
ATHN 140905C00143000 C 09/05/14 143.0 2.95 3.50
ATHN 140905C00144000 C 09/05/14 144.0 2.35 2.75
ATHN 140905C00145000 C 09/05/14 145.0 1.85 2.25
ATHN 140905C00146000 C 09/05/14 146.0 1.45 1.75
ATHN 140905C00147000 C 09/05/14 147.0 1.10 1.40
ATHN 140905C00148000 C 09/05/14 148.0 0.85 1.05
ATHN 140905C00149000 C 09/05/14 149.0 0.60 0.85
ATHN 140905C00150000 C 09/05/14 150.0 0.40 0.65
ATHN 140905C00152500 C 09/05/14 152.5 0.15 0.35
ATHN 140905C00155000 C 09/05/14 155.0 0.05 0.25
ATHN 140905C00157500 C 09/05/14 157.5 0.00 0.25
ATHN 140905C00160000 C 09/05/14 160.0 0.00 0.25
ATHN 140905C00162500 C 09/05/14 162.5 0.00 0.25
ATHN 140905C00165000 C 09/05/14 165.0 0.00 0.30
ATHN 140905C00167500 C 09/05/14 167.5 0.00 0.25
ATHN 140905C00170000 C 09/05/14 170.0 0.00 0.25
ATHN 140905C00175000 C 09/05/14 175.0 0.00 0.25
ATHN 140905C00180000 C 09/05/14 180.0 0.00 0.25
ATHN 140905C00185000 C 09/05/14 185.0 0.00 0.30
ATHN 140905P00095000 P 09/05/14 95.0 0.00 0.30
ATHN 140905P00100000 P 09/05/14 100.0 0.00 0.20
ATHN 140905P00105000 P 09/05/14 105.0 0.00 0.30
ATHN 140905P00110000 P 09/05/14 110.0 0.00 0.30
ATHN 140905P00112000 P 09/05/14 112.0 0.00 1.75
ATHN 140905P00113000 P 09/05/14 113.0 0.00 0.30
ATHN 140905P00114000 P 09/05/14 114.0 0.00 0.30
ATHN 140905P00115000 P 09/05/14 115.0 0.00 0.30
ATHN 140905P00116000 P 09/05/14 116.0 0.00 1.75
ATHN 140905P00117000 P 09/05/14 117.0 0.00 1.75
ATHN 140905P00118000 P 09/05/14 118.0 0.00 1.75
ATHN 140905P00119000 P 09/05/14 119.0 0.00 1.75
ATHN 140905P00120000 P 09/05/14 120.0 0.00 0.35
ATHN 140905P00121000 P 09/05/14 121.0 0.00 0.30
ATHN 140905P00122000 P 09/05/14 122.0 0.00 0.30
ATHN 140905P00123000 P 09/05/14 123.0 0.00 0.30
ATHN 140905P00124000 P 09/05/14 124.0 0.00 1.75
ATHN 140905P00125000 P 09/05/14 125.0 0.00 0.30
ATHN 140905P00126000 P 09/05/14 126.0 0.00 1.75
ATHN 140905P00127000 P 09/05/14 127.0 0.00 0.25
ATHN 140905P00128000 P 09/05/14 128.0 0.00 0.25
ATHN 140905P00129000 P 09/05/14 129.0 0.00 0.25
ATHN 140905P00130000 P 09/05/14 130.0 0.00 0.25
ATHN 140905P00131000 P 09/05/14 131.0 0.00 0.25
ATHN 140905P00132000 P 09/05/14 132.0 0.05 0.25
ATHN 140905P00133000 P 09/05/14 133.0 0.05 0.25
ATHN 140905P00134000 P 09/05/14 134.0 0.10 0.25
ATHN 140905P00135000 P 09/05/14 135.0 0.15 0.25
ATHN 140905P00136000 P 09/05/14 136.0 0.20 0.35
ATHN 140905P00137000 P 09/05/14 137.0 0.25 0.40
ATHN 140905P00138000 P 09/05/14 138.0 0.30 0.50
ATHN 140905P00139000 P 09/05/14 139.0 0.40 0.65
ATHN 140905P00140000 P 09/05/14 140.0 0.60 0.80
ATHN 140905P00141000 P 09/05/14 141.0 0.80 1.00
ATHN 140905P00142000 P 09/05/14 142.0 1.10 1.30
ATHN 140905P00143000 P 09/05/14 143.0 1.35 1.65
ATHN 140905P00144000 P 09/05/14 144.0 1.75 2.10
ATHN 140905P00145000 P 09/05/14 145.0 2.25 2.60
ATHN 140905P00146000 P 09/05/14 146.0 2.75 3.20
ATHN 140905P00147000 P 09/05/14 147.0 3.40 3.90
ATHN 140905P00148000 P 09/05/14 148.0 4.10 4.60
ATHN 140905P00149000 P 09/05/14 149.0 4.80 5.40
ATHN 140905P00150000 P 09/05/14 150.0 5.50 6.20
ATHN 140905P00152500 P 09/05/14 152.5 7.40 8.60
ATHN 140905P00155000 P 09/05/14 155.0 9.60 12.50
ATHN 140905P00157500 P 09/05/14 157.5 12.10 14.90
ATHN 140905P00160000 P 09/05/14 160.0 13.80 17.40
ATHN 140905P00162500 P 09/05/14 162.5 16.20 20.00
ATHN 140905P00165000 P 09/05/14 165.0 18.70 22.50
ATHN 140905P00167500 P 09/05/14 167.5 20.90 24.90
ATHN 140905P00170000 P 09/05/14 170.0 23.20 27.60
ATHN 140905P00175000 P 09/05/14 175.0 28.40 32.50
ATHN 140905P00180000 P 09/05/14 180.0 33.20 37.50
ATHN 140905P00185000 P 09/05/14 185.0 38.20 42.30
ATHN 140912C00105000 C 09/12/14 105.0 37.50 41.40
ATHN 140912C00110000 C 09/12/14 110.0 32.50 36.40
ATHN 140912C00115000 C 09/12/14 115.0 27.40 31.40
ATHN 140912C00116000 C 09/12/14 116.0 26.50 30.40
ATHN 140912C00117000 C 09/12/14 117.0 25.70 29.60
ATHN 140912C00118000 C 09/12/14 118.0 24.60 28.40
ATHN 140912C00119000 C 09/12/14 119.0 23.40 27.40
ATHN 140912C00120000 C 09/12/14 120.0 22.80 26.60
ATHN 140912C00121000 C 09/12/14 121.0 21.80 25.60
ATHN 140912C00122000 C 09/12/14 122.0 20.50 24.50
ATHN 140912C00123000 C 09/12/14 123.0 19.60 23.60
ATHN 140912C00124000 C 09/12/14 124.0 18.80 22.60
ATHN 140912C00125000 C 09/12/14 125.0 17.60 21.70
ATHN 140912C00126000 C 09/12/14 126.0 16.70 20.60
ATHN 140912C00127000 C 09/12/14 127.0 15.70 19.60
ATHN 140912C00128000 C 09/12/14 128.0 14.70 18.70
ATHN 140912C00129000 C 09/12/14 129.0 13.70 17.60
ATHN 140912C00130000 C 09/12/14 130.0 12.70 16.70
ATHN 140912C00131000 C 09/12/14 131.0 11.70 14.90
ATHN 140912C00132000 C 09/12/14 132.0 11.50 13.90
ATHN 140912C00133000 C 09/12/14 133.0 11.60 12.40
ATHN 140912C00134000 C 09/12/14 134.0 10.80 11.50
ATHN 140912C00135000 C 09/12/14 135.0 9.90 10.50
ATHN 140912C00136000 C 09/12/14 136.0 9.10 9.70
ATHN 140912C00137000 C 09/12/14 137.0 8.30 8.90
ATHN 140912C00138000 C 09/12/14 138.0 7.40 8.00
ATHN 140912C00139000 C 09/12/14 139.0 6.60 7.20
ATHN 140912C00140000 C 09/12/14 140.0 6.00 6.50
ATHN 140912C00141000 C 09/12/14 141.0 5.30 5.90
ATHN 140912C00142000 C 09/12/14 142.0 4.60 5.10
ATHN 140912C00143000 C 09/12/14 143.0 4.00 4.50
ATHN 140912C00144000 C 09/12/14 144.0 3.50 4.00
ATHN 140912C00145000 C 09/12/14 145.0 3.00 3.50
ATHN 140912C00150000 C 09/12/14 150.0 1.25 1.50
ATHN 140912C00155000 C 09/12/14 155.0 0.40 0.60
ATHN 140912C00160000 C 09/12/14 160.0 0.10 0.25
ATHN 140912C00165000 C 09/12/14 165.0 0.00 0.25
ATHN 140912C00170000 C 09/12/14 170.0 0.00 0.25
ATHN 140912P00105000 P 09/12/14 105.0 0.00 0.25
ATHN 140912P00110000 P 09/12/14 110.0 0.00 0.25
ATHN 140912P00115000 P 09/12/14 115.0 0.00 0.25
ATHN 140912P00116000 P 09/12/14 116.0 0.00 1.70
ATHN 140912P00117000 P 09/12/14 117.0 0.00 1.70
ATHN 140912P00118000 P 09/12/14 118.0 0.00 0.25
ATHN 140912P00119000 P 09/12/14 119.0 0.00 0.25
ATHN 140912P00120000 P 09/12/14 120.0 0.00 0.25
ATHN 140912P00121000 P 09/12/14 121.0 0.00 0.25
ATHN 140912P00122000 P 09/12/14 122.0 0.00 0.25
ATHN 140912P00123000 P 09/12/14 123.0 0.00 0.25
ATHN 140912P00124000 P 09/12/14 124.0 0.05 0.25
ATHN 140912P00125000 P 09/12/14 125.0 0.05 0.25
ATHN 140912P00126000 P 09/12/14 126.0 0.10 0.25
ATHN 140912P00127000 P 09/12/14 127.0 0.10 0.25
ATHN 140912P00128000 P 09/12/14 128.0 0.15 0.25
ATHN 140912P00129000 P 09/12/14 129.0 0.15 0.35
ATHN 140912P00130000 P 09/12/14 130.0 0.20 0.35
ATHN 140912P00131000 P 09/12/14 131.0 0.25 0.45
ATHN 140912P00132000 P 09/12/14 132.0 0.30 0.45
ATHN 140912P00133000 P 09/12/14 133.0 0.35 0.60
ATHN 140912P00134000 P 09/12/14 134.0 0.45 0.65
ATHN 140912P00135000 P 09/12/14 135.0 0.55 0.75
ATHN 140912P00136000 P 09/12/14 136.0 0.65 0.90
ATHN 140912P00137000 P 09/12/14 137.0 0.85 1.05
ATHN 140912P00138000 P 09/12/14 138.0 1.00 1.25
ATHN 140912P00139000 P 09/12/14 139.0 1.25 1.50
ATHN 140912P00140000 P 09/12/14 140.0 1.50 1.75
ATHN 140912P00141000 P 09/12/14 141.0 1.75 2.05
ATHN 140912P00142000 P 09/12/14 142.0 2.15 2.45
ATHN 140912P00143000 P 09/12/14 143.0 2.50 2.85
ATHN 140912P00144000 P 09/12/14 144.0 2.95 3.30
ATHN 140912P00145000 P 09/12/14 145.0 3.40 3.80
ATHN 140912P00150000 P 09/12/14 150.0 6.50 7.10
ATHN 140912P00155000 P 09/12/14 155.0 10.60 11.30
ATHN 140912P00160000 P 09/12/14 160.0 13.80 17.70
ATHN 140912P00165000 P 09/12/14 165.0 18.70 22.70
ATHN 140912P00170000 P 09/12/14 170.0 23.50 27.40
ATHN 140920C00050000 C 09/20/14 50.0 92.30 96.80
ATHN 140920C00055000 C 09/20/14 55.0 87.40 91.60
ATHN 140920C00060000 C 09/20/14 60.0 82.50 86.90
ATHN 140920C00065000 C 09/20/14 65.0 77.40 81.30
ATHN 140920C00070000 C 09/20/14 70.0 72.60 76.60
ATHN 140920C00075000 C 09/20/14 75.0 67.40 71.60
ATHN 140920C00080000 C 09/20/14 80.0 62.40 66.60
ATHN 140920C00085000 C 09/20/14 85.0 57.40 61.40
ATHN 140920C00090000 C 09/20/14 90.0 52.50 56.40
ATHN 140920C00095000 C 09/20/14 95.0 47.60 51.40
ATHN 140920C00100000 C 09/20/14 100.0 42.60 46.40
ATHN 140920C00105000 C 09/20/14 105.0 37.60 41.40
ATHN 140920C00110000 C 09/20/14 110.0 32.70 36.60
ATHN 140920C00115000 C 09/20/14 115.0 27.80 31.60
ATHN 140920C00116000 C 09/20/14 116.0 26.50 30.50
ATHN 140920C00117000 C 09/20/14 117.0 25.70 29.60
ATHN 140920C00118000 C 09/20/14 118.0 24.70 28.70
ATHN 140920C00119000 C 09/20/14 119.0 23.50 27.50
ATHN 140920C00120000 C 09/20/14 120.0 22.70 26.70
ATHN 140920C00121000 C 09/20/14 121.0 21.80 25.70
ATHN 140920C00122000 C 09/20/14 122.0 20.80 24.60
ATHN 140920C00123000 C 09/20/14 123.0 19.60 23.60
ATHN 140920C00124000 C 09/20/14 124.0 18.70 22.70
ATHN 140920C00125000 C 09/20/14 125.0 17.80 21.80
ATHN 140920C00126000 C 09/20/14 126.0 16.80 20.90
ATHN 140920C00127000 C 09/20/14 127.0 16.20 19.90
ATHN 140920C00128000 C 09/20/14 128.0 15.00 19.00
ATHN 140920C00129000 C 09/20/14 129.0 14.20 18.00
ATHN 140920C00130000 C 09/20/14 130.0 14.80 15.50
ATHN 140920C00131000 C 09/20/14 131.0 14.00 14.70
ATHN 140920C00132000 C 09/20/14 132.0 13.10 13.70
ATHN 140920C00133000 C 09/20/14 133.0 12.20 12.90
ATHN 140920C00134000 C 09/20/14 134.0 11.40 12.00
ATHN 140920C00135000 C 09/20/14 135.0 10.60 11.20
ATHN 140920C00136000 C 09/20/14 136.0 9.80 10.40
ATHN 140920C00137000 C 09/20/14 137.0 9.00 9.50
ATHN 140920C00138000 C 09/20/14 138.0 8.30 8.70
ATHN 140920C00139000 C 09/20/14 139.0 7.60 8.00
ATHN 140920C00140000 C 09/20/14 140.0 6.90 7.40
ATHN 140920C00141000 C 09/20/14 141.0 6.20 6.60
ATHN 140920C00142000 C 09/20/14 142.0 5.60 6.00
ATHN 140920C00143000 C 09/20/14 143.0 5.00 5.50
ATHN 140920C00144000 C 09/20/14 144.0 4.50 4.90
ATHN 140920C00145000 C 09/20/14 145.0 4.00 4.30
ATHN 140920C00150000 C 09/20/14 150.0 2.10 2.30
ATHN 140920C00155000 C 09/20/14 155.0 0.90 1.15
ATHN 140920C00160000 C 09/20/14 160.0 0.30 0.60
ATHN 140920C00165000 C 09/20/14 165.0 0.10 0.25
ATHN 140920C00170000 C 09/20/14 170.0 0.00 0.25
ATHN 140920C00175000 C 09/20/14 175.0 0.00 0.25
ATHN 140920C00180000 C 09/20/14 180.0 0.00 1.50
ATHN 140920C00185000 C 09/20/14 185.0 0.00 0.50
ATHN 140920C00190000 C 09/20/14 190.0 0.00 0.10
ATHN 140920C00195000 C 09/20/14 195.0 0.00 0.30
ATHN 140920C00200000 C 09/20/14 200.0 0.00 0.05
ATHN 140920C00210000 C 09/20/14 210.0 0.00 0.25
ATHN 140920C00220000 C 09/20/14 220.0 0.00 1.75
ATHN 140920C00230000 C 09/20/14 230.0 0.00 0.25
ATHN 140920C00240000 C 09/20/14 240.0 0.00 0.25
ATHN 140920C00250000 C 09/20/14 250.0 0.00 1.65
ATHN 140920C00260000 C 09/20/14 260.0 0.00 0.25
ATHN 140920C00270000 C 09/20/14 270.0 0.00 0.30
ATHN 140920C00280000 C 09/20/14 280.0 0.00 0.30
ATHN 140920C00290000 C 09/20/14 290.0 0.00 0.25
ATHN 140920C00300000 C 09/20/14 300.0 0.00 0.25
ATHN 140920P00050000 P 09/20/14 50.0 0.00 0.10
ATHN 140920P00055000 P 09/20/14 55.0 0.00 1.70
ATHN 140920P00060000 P 09/20/14 60.0 0.00 0.35
ATHN 140920P00065000 P 09/20/14 65.0 0.00 0.25
ATHN 140920P00070000 P 09/20/14 70.0 0.00 0.15
ATHN 140920P00075000 P 09/20/14 75.0 0.00 1.05
ATHN 140920P00080000 P 09/20/14 80.0 0.00 0.15
ATHN 140920P00085000 P 09/20/14 85.0 0.00 0.10
ATHN 140920P00090000 P 09/20/14 90.0 0.00 0.15
ATHN 140920P00095000 P 09/20/14 95.0 0.00 0.15
ATHN 140920P00100000 P 09/20/14 100.0 0.00 0.20
ATHN 140920P00105000 P 09/20/14 105.0 0.00 0.20
ATHN 140920P00110000 P 09/20/14 110.0 0.00 0.25
ATHN 140920P00115000 P 09/20/14 115.0 0.05 0.25
ATHN 140920P00116000 P 09/20/14 116.0 0.05 0.25
ATHN 140920P00117000 P 09/20/14 117.0 0.05 0.25
ATHN 140920P00118000 P 09/20/14 118.0 0.10 0.25
ATHN 140920P00119000 P 09/20/14 119.0 0.10 0.25
ATHN 140920P00120000 P 09/20/14 120.0 0.10 0.25
ATHN 140920P00121000 P 09/20/14 121.0 0.15 0.25
ATHN 140920P00122000 P 09/20/14 122.0 0.15 0.35
ATHN 140920P00123000 P 09/20/14 123.0 0.20 0.35
ATHN 140920P00124000 P 09/20/14 124.0 0.20 0.35
ATHN 140920P00125000 P 09/20/14 125.0 0.25 0.45
ATHN 140920P00126000 P 09/20/14 126.0 0.30 0.45
ATHN 140920P00127000 P 09/20/14 127.0 0.35 0.50
ATHN 140920P00128000 P 09/20/14 128.0 0.40 0.60
ATHN 140920P00129000 P 09/20/14 129.0 0.50 0.65
ATHN 140920P00130000 P 09/20/14 130.0 0.55 0.70
ATHN 140920P00131000 P 09/20/14 131.0 0.60 0.85
ATHN 140920P00132000 P 09/20/14 132.0 0.75 0.95
ATHN 140920P00133000 P 09/20/14 133.0 0.85 1.05
ATHN 140920P00134000 P 09/20/14 134.0 1.05 1.25
ATHN 140920P00135000 P 09/20/14 135.0 1.20 1.40
ATHN 140920P00136000 P 09/20/14 136.0 1.35 1.60
ATHN 140920P00137000 P 09/20/14 137.0 1.55 1.80
ATHN 140920P00138000 P 09/20/14 138.0 1.80 2.05
ATHN 140920P00139000 P 09/20/14 139.0 2.10 2.35
ATHN 140920P00140000 P 09/20/14 140.0 2.35 2.70
ATHN 140920P00141000 P 09/20/14 141.0 2.65 3.10
ATHN 140920P00142000 P 09/20/14 142.0 3.00 3.40
ATHN 140920P00143000 P 09/20/14 143.0 3.40 3.90
ATHN 140920P00144000 P 09/20/14 144.0 4.00 4.30
ATHN 140920P00145000 P 09/20/14 145.0 4.40 4.80
ATHN 140920P00150000 P 09/20/14 150.0 7.30 7.90
ATHN 140920P00155000 P 09/20/14 155.0 11.10 11.80
ATHN 140920P00160000 P 09/20/14 160.0 14.40 17.70
ATHN 140920P00165000 P 09/20/14 165.0 18.90 22.50
ATHN 140920P00170000 P 09/20/14 170.0 23.60 27.60
ATHN 140920P00175000 P 09/20/14 175.0 28.80 32.40
ATHN 140920P00180000 P 09/20/14 180.0 33.60 37.50
ATHN 140920P00185000 P 09/20/14 185.0 38.60 42.70
ATHN 140920P00190000 P 09/20/14 190.0 43.50 47.50
ATHN 140920P00195000 P 09/20/14 195.0 48.40 52.30
ATHN 140920P00200000 P 09/20/14 200.0 53.40 57.30
ATHN 140920P00210000 P 09/20/14 210.0 63.40 67.60
ATHN 140920P00220000 P 09/20/14 220.0 73.20 77.50
ATHN 140920P00230000 P 09/20/14 230.0 83.20 87.50
ATHN 140920P00240000 P 09/20/14 240.0 93.20 97.50
ATHN 140920P00250000 P 09/20/14 250.0 103.20 107.50
ATHN 140920P00260000 P 09/20/14 260.0 113.10 117.30
ATHN 140920P00270000 P 09/20/14 270.0 123.30 127.30
ATHN 140920P00280000 P 09/20/14 280.0 133.20 137.60
ATHN 140920P00290000 P 09/20/14 290.0 143.20 147.50
ATHN 140920P00300000 P 09/20/14 300.0 153.10 157.50
ATHN 140926C00109000 C 09/26/14 109.0 33.70 37.60
ATHN 140926C00110000 C 09/26/14 110.0 32.60 36.60
ATHN 140926C00111000 C 09/26/14 111.0 31.70 35.60
ATHN 140926C00112000 C 09/26/14 112.0 30.70 34.60
ATHN 140926C00113000 C 09/26/14 113.0 29.60 33.50
ATHN 140926C00114000 C 09/26/14 114.0 28.60 32.50
ATHN 140926C00115000 C 09/26/14 115.0 27.60 31.50
ATHN 140926C00116000 C 09/26/14 116.0 26.70 30.60
ATHN 140926C00117000 C 09/26/14 117.0 25.70 29.70
ATHN 140926C00118000 C 09/26/14 118.0 24.70 28.70
ATHN 140926C00119000 C 09/26/14 119.0 23.70 27.60
ATHN 140926C00120000 C 09/26/14 120.0 22.80 26.80
ATHN 140926C00121000 C 09/26/14 121.0 21.90 25.90
ATHN 140926C00122000 C 09/26/14 122.0 21.00 24.50
ATHN 140926C00123000 C 09/26/14 123.0 20.00 23.90
ATHN 140926C00124000 C 09/26/14 124.0 19.00 22.70
ATHN 140926C00125000 C 09/26/14 125.0 18.00 22.00
ATHN 140926C00126000 C 09/26/14 126.0 17.10 20.80
ATHN 140926C00127000 C 09/26/14 127.0 17.20 18.90
ATHN 140926C00128000 C 09/26/14 128.0 17.00 17.70
ATHN 140926C00129000 C 09/26/14 129.0 16.10 16.80
ATHN 140926C00130000 C 09/26/14 130.0 15.20 15.90
ATHN 140926C00131000 C 09/26/14 131.0 14.30 15.00
ATHN 140926C00132000 C 09/26/14 132.0 13.50 14.20
ATHN 140926C00133000 C 09/26/14 133.0 12.60 13.40
ATHN 140926C00134000 C 09/26/14 134.0 11.80 12.50
ATHN 140926C00135000 C 09/26/14 135.0 11.10 11.70
ATHN 140926C00136000 C 09/26/14 136.0 10.30 10.90
ATHN 140926C00137000 C 09/26/14 137.0 9.60 10.20
ATHN 140926C00138000 C 09/26/14 138.0 8.90 9.40
ATHN 140926C00139000 C 09/26/14 139.0 8.20 8.70
ATHN 140926C00140000 C 09/26/14 140.0 7.50 8.00
ATHN 140926C00145000 C 09/26/14 145.0 4.70 5.10
ATHN 140926C00146000 C 09/26/14 146.0 4.30 4.60
ATHN 140926C00147000 C 09/26/14 147.0 3.80 4.20
ATHN 140926C00148000 C 09/26/14 148.0 3.40 3.80
ATHN 140926C00149000 C 09/26/14 149.0 3.00 3.50
ATHN 140926C00150000 C 09/26/14 150.0 2.75 3.00
ATHN 140926C00155000 C 09/26/14 155.0 1.45 1.75
ATHN 140926C00160000 C 09/26/14 160.0 0.65 0.90
ATHN 140926C00165000 C 09/26/14 165.0 0.30 0.50
ATHN 140926C00170000 C 09/26/14 170.0 0.10 0.25
ATHN 140926C00175000 C 09/26/14 175.0 0.00 0.25
ATHN 140926C00180000 C 09/26/14 180.0 0.00 0.25
ATHN 140926C00185000 C 09/26/14 185.0 0.00 0.30
ATHN 140926C00190000 C 09/26/14 190.0 0.00 0.30
ATHN 140926C00195000 C 09/26/14 195.0 0.00 0.30
ATHN 140926C00200000 C 09/26/14 200.0 0.00 0.40
ATHN 140926P00109000 P 09/26/14 109.0 0.00 0.25
ATHN 140926P00110000 P 09/26/14 110.0 0.00 0.25
ATHN 140926P00111000 P 09/26/14 111.0 0.05 0.25
ATHN 140926P00112000 P 09/26/14 112.0 0.05 0.25
ATHN 140926P00113000 P 09/26/14 113.0 0.05 0.25
ATHN 140926P00114000 P 09/26/14 114.0 0.10 0.25
ATHN 140926P00115000 P 09/26/14 115.0 0.10 0.25
ATHN 140926P00116000 P 09/26/14 116.0 0.10 0.25
ATHN 140926P00117000 P 09/26/14 117.0 0.15 0.35
ATHN 140926P00118000 P 09/26/14 118.0 0.15 0.35
ATHN 140926P00119000 P 09/26/14 119.0 0.20 0.35
ATHN 140926P00120000 P 09/26/14 120.0 0.20 0.45
ATHN 140926P00121000 P 09/26/14 121.0 0.25 0.45
ATHN 140926P00122000 P 09/26/14 122.0 0.30 0.45
ATHN 140926P00123000 P 09/26/14 123.0 0.30 0.50
ATHN 140926P00124000 P 09/26/14 124.0 0.40 0.60
ATHN 140926P00125000 P 09/26/14 125.0 0.40 0.65
ATHN 140926P00126000 P 09/26/14 126.0 0.55 0.70
ATHN 140926P00127000 P 09/26/14 127.0 0.60 0.75
ATHN 140926P00128000 P 09/26/14 128.0 0.65 0.90
ATHN 140926P00129000 P 09/26/14 129.0 0.80 0.95
ATHN 140926P00130000 P 09/26/14 130.0 0.90 1.10
ATHN 140926P00131000 P 09/26/14 131.0 1.00 1.25
ATHN 140926P00132000 P 09/26/14 132.0 1.15 1.35
ATHN 140926P00133000 P 09/26/14 133.0 1.30 1.55
ATHN 140926P00134000 P 09/26/14 134.0 1.45 1.75
ATHN 140926P00135000 P 09/26/14 135.0 1.65 1.95
ATHN 140926P00136000 P 09/26/14 136.0 1.85 2.20
ATHN 140926P00137000 P 09/26/14 137.0 2.15 2.45
ATHN 140926P00138000 P 09/26/14 138.0 2.40 2.75
ATHN 140926P00139000 P 09/26/14 139.0 2.70 3.10
ATHN 140926P00140000 P 09/26/14 140.0 3.00 3.40
ATHN 140926P00145000 P 09/26/14 145.0 5.10 5.50
ATHN 140926P00146000 P 09/26/14 146.0 5.60 6.10
ATHN 140926P00147000 P 09/26/14 147.0 6.10 6.70
ATHN 140926P00148000 P 09/26/14 148.0 6.80 7.30
ATHN 140926P00149000 P 09/26/14 149.0 7.40 7.90
ATHN 140926P00150000 P 09/26/14 150.0 8.10 8.60
ATHN 140926P00155000 P 09/26/14 155.0 11.60 12.30
ATHN 140926P00160000 P 09/26/14 160.0 15.80 16.60
ATHN 140926P00165000 P 09/26/14 165.0 18.90 22.90
ATHN 140926P00170000 P 09/26/14 170.0 23.80 26.00
ATHN 140926P00175000 P 09/26/14 175.0 28.60 32.40
ATHN 140926P00180000 P 09/26/14 180.0 33.70 37.60
ATHN 140926P00185000 P 09/26/14 185.0 38.70 42.50
ATHN 140926P00190000 P 09/26/14 190.0 43.40 47.60
ATHN 140926P00195000 P 09/26/14 195.0 48.40 52.60
ATHN 140926P00200000 P 09/26/14 200.0 53.40 57.60
ATHN 141003C00111000 C 10/03/14 111.0 31.60 35.60
ATHN 141003C00112000 C 10/03/14 112.0 30.70 34.70
ATHN 141003C00113000 C 10/03/14 113.0 29.90 33.60
ATHN 141003C00114000 C 10/03/14 114.0 28.70 32.70
ATHN 141003C00115000 C 10/03/14 115.0 27.90 31.70
ATHN 141003C00116000 C 10/03/14 116.0 26.90 30.80
ATHN 141003C00117000 C 10/03/14 117.0 25.70 29.80
ATHN 141003C00118000 C 10/03/14 118.0 25.00 28.80
ATHN 141003C00119000 C 10/03/14 119.0 23.90 27.50
ATHN 141003C00120000 C 10/03/14 120.0 22.80 26.30
ATHN 141003C00121000 C 10/03/14 121.0 21.90 25.60
ATHN 141003C00122000 C 10/03/14 122.0 20.90 24.40
ATHN 141003C00123000 C 10/03/14 123.0 20.10 24.10
ATHN 141003C00124000 C 10/03/14 124.0 19.10 22.10
ATHN 141003C00125000 C 10/03/14 125.0 19.30 21.80
ATHN 141003C00126000 C 10/03/14 126.0 19.00 19.80
ATHN 141003C00127000 C 10/03/14 127.0 18.00 18.90
ATHN 141003C00128000 C 10/03/14 128.0 17.20 18.00
ATHN 141003C00129000 C 10/03/14 129.0 16.30 17.20
ATHN 141003C00130000 C 10/03/14 130.0 15.50 16.30
ATHN 141003C00131000 C 10/03/14 131.0 14.60 15.40
ATHN 141003C00132000 C 10/03/14 132.0 13.80 14.50
ATHN 141003C00133000 C 10/03/14 133.0 13.00 13.70
ATHN 141003C00134000 C 10/03/14 134.0 12.30 12.90
ATHN 141003C00135000 C 10/03/14 135.0 11.50 12.20
ATHN 141003C00136000 C 10/03/14 136.0 10.80 11.40
ATHN 141003C00137000 C 10/03/14 137.0 10.00 10.70
ATHN 141003C00138000 C 10/03/14 138.0 9.40 10.00
ATHN 141003C00139000 C 10/03/14 139.0 8.70 9.40
ATHN 141003C00140000 C 10/03/14 140.0 8.10 8.70
ATHN 141003C00141000 C 10/03/14 141.0 7.50 8.00
ATHN 141003C00142000 C 10/03/14 142.0 6.90 7.50
ATHN 141003C00143000 C 10/03/14 143.0 6.30 6.90
ATHN 141003C00144000 C 10/03/14 144.0 5.80 6.40
ATHN 141003C00145000 C 10/03/14 145.0 5.30 5.90
ATHN 141003C00146000 C 10/03/14 146.0 4.90 5.40
ATHN 141003C00147000 C 10/03/14 147.0 4.40 5.00
ATHN 141003C00148000 C 10/03/14 148.0 4.00 4.50
ATHN 141003C00149000 C 10/03/14 149.0 3.60 4.00
ATHN 141003C00150000 C 10/03/14 150.0 3.30 3.70
ATHN 141003C00155000 C 10/03/14 155.0 1.90 2.25
ATHN 141003C00160000 C 10/03/14 160.0 1.00 1.30
ATHN 141003C00165000 C 10/03/14 165.0 0.50 0.75
ATHN 141003C00170000 C 10/03/14 170.0 0.25 0.40
ATHN 141003C00175000 C 10/03/14 175.0 0.10 0.25
ATHN 141003C00180000 C 10/03/14 180.0 0.00 0.25
ATHN 141003C00185000 C 10/03/14 185.0 0.00 0.25
ATHN 141003C00190000 C 10/03/14 190.0 0.00 0.35
ATHN 141003C00195000 C 10/03/14 195.0 0.00 0.30
ATHN 141003C00200000 C 10/03/14 200.0 0.00 0.35
ATHN 141003P00111000 P 10/03/14 111.0 0.10 0.25
ATHN 141003P00112000 P 10/03/14 112.0 0.10 0.35
ATHN 141003P00113000 P 10/03/14 113.0 0.15 0.35
ATHN 141003P00114000 P 10/03/14 114.0 0.15 0.35
ATHN 141003P00115000 P 10/03/14 115.0 0.20 0.35
ATHN 141003P00116000 P 10/03/14 116.0 0.20 0.45
ATHN 141003P00117000 P 10/03/14 117.0 0.25 0.45
ATHN 141003P00118000 P 10/03/14 118.0 0.30 0.45
ATHN 141003P00119000 P 10/03/14 119.0 0.30 0.50
ATHN 141003P00120000 P 10/03/14 120.0 0.35 0.55
ATHN 141003P00121000 P 10/03/14 121.0 0.40 0.65
ATHN 141003P00122000 P 10/03/14 122.0 0.40 0.65
ATHN 141003P00123000 P 10/03/14 123.0 0.50 0.70
ATHN 141003P00124000 P 10/03/14 124.0 0.60 0.85
ATHN 141003P00125000 P 10/03/14 125.0 0.65 0.90
ATHN 141003P00126000 P 10/03/14 126.0 0.75 0.95
ATHN 141003P00127000 P 10/03/14 127.0 0.85 1.05
ATHN 141003P00128000 P 10/03/14 128.0 0.95 1.15
ATHN 141003P00129000 P 10/03/14 129.0 1.05 1.30
ATHN 141003P00130000 P 10/03/14 130.0 1.20 1.50
ATHN 141003P00131000 P 10/03/14 131.0 1.35 1.65
ATHN 141003P00132000 P 10/03/14 132.0 1.50 1.80
ATHN 141003P00133000 P 10/03/14 133.0 1.70 2.00
ATHN 141003P00134000 P 10/03/14 134.0 1.95 2.25
ATHN 141003P00135000 P 10/03/14 135.0 2.15 2.50
ATHN 141003P00136000 P 10/03/14 136.0 2.40 2.75
ATHN 141003P00137000 P 10/03/14 137.0 2.70 3.00
ATHN 141003P00138000 P 10/03/14 138.0 3.00 3.30
ATHN 141003P00139000 P 10/03/14 139.0 3.20 3.70
ATHN 141003P00140000 P 10/03/14 140.0 3.60 4.00
ATHN 141003P00141000 P 10/03/14 141.0 4.00 4.40
ATHN 141003P00142000 P 10/03/14 142.0 4.40 4.80
ATHN 141003P00143000 P 10/03/14 143.0 4.90 5.30
ATHN 141003P00144000 P 10/03/14 144.0 5.30 5.70
ATHN 141003P00145000 P 10/03/14 145.0 5.90 6.20
ATHN 141003P00146000 P 10/03/14 146.0 6.30 6.80
ATHN 141003P00147000 P 10/03/14 147.0 6.90 7.40
ATHN 141003P00148000 P 10/03/14 148.0 7.50 8.00
ATHN 141003P00149000 P 10/03/14 149.0 8.10 8.60
ATHN 141003P00150000 P 10/03/14 150.0 8.60 9.20
ATHN 141003P00155000 P 10/03/14 155.0 12.10 12.90
ATHN 141003P00160000 P 10/03/14 160.0 16.20 17.00
ATHN 141003P00165000 P 10/03/14 165.0 20.60 21.50
ATHN 141003P00170000 P 10/03/14 170.0 23.90 27.90
ATHN 141003P00175000 P 10/03/14 175.0 28.70 32.80
ATHN 141003P00180000 P 10/03/14 180.0 33.60 37.60
ATHN 141003P00185000 P 10/03/14 185.0 38.70 42.40
ATHN 141003P00190000 P 10/03/14 190.0 43.50 47.60
ATHN 141003P00195000 P 10/03/14 195.0 48.20 52.50
ATHN 141003P00200000 P 10/03/14 200.0 53.20 57.60
ATHN 141010C00120000 C 10/10/14 120.0 23.10 26.90
ATHN 141010C00122000 C 10/10/14 122.0 21.20 25.30
ATHN 141010C00123000 C 10/10/14 123.0 20.70 24.00
ATHN 141010C00124000 C 10/10/14 124.0 21.00 21.80
ATHN 141010C00125000 C 10/10/14 125.0 20.20 20.90
ATHN 141010C00126000 C 10/10/14 126.0 19.20 20.00
ATHN 141010C00127000 C 10/10/14 127.0 18.20 19.20
ATHN 141010C00128000 C 10/10/14 128.0 17.60 18.30
ATHN 141010C00129000 C 10/10/14 129.0 16.60 17.40
ATHN 141010C00130000 C 10/10/14 130.0 15.80 16.70
ATHN 141010C00131000 C 10/10/14 131.0 15.10 15.70
ATHN 141010C00132000 C 10/10/14 132.0 14.30 15.00
ATHN 141010C00133000 C 10/10/14 133.0 13.40 14.20
ATHN 141010C00134000 C 10/10/14 134.0 12.70 13.40
ATHN 141010C00135000 C 10/10/14 135.0 11.90 12.70
ATHN 141010C00136000 C 10/10/14 136.0 11.30 11.90
ATHN 141010C00137000 C 10/10/14 137.0 10.60 11.20
ATHN 141010C00138000 C 10/10/14 138.0 9.90 10.50
ATHN 141010C00139000 C 10/10/14 139.0 9.20 9.90
ATHN 141010C00140000 C 10/10/14 140.0 8.60 9.20
ATHN 141010C00141000 C 10/10/14 141.0 8.10 8.70
ATHN 141010C00142000 C 10/10/14 142.0 7.50 8.00
ATHN 141010C00143000 C 10/10/14 143.0 7.00 7.50
ATHN 141010C00144000 C 10/10/14 144.0 6.40 7.00
ATHN 141010C00145000 C 10/10/14 145.0 6.00 6.50
ATHN 141010C00146000 C 10/10/14 146.0 5.50 6.00
ATHN 141010C00147000 C 10/10/14 147.0 5.00 5.50
ATHN 141010C00148000 C 10/10/14 148.0 4.60 5.10
ATHN 141010C00149000 C 10/10/14 149.0 4.20 4.70
ATHN 141010C00150000 C 10/10/14 150.0 3.90 4.40
ATHN 141010C00152500 C 10/10/14 152.5 3.00 3.50
ATHN 141010C00155000 C 10/10/14 155.0 2.40 2.75
ATHN 141010C00157500 C 10/10/14 157.5 1.85 2.25
ATHN 141010C00160000 C 10/10/14 160.0 1.45 1.75
ATHN 141010C00162500 C 10/10/14 162.5 1.05 1.35
ATHN 141010C00165000 C 10/10/14 165.0 0.80 1.05
ATHN 141010C00167500 C 10/10/14 167.5 0.60 0.85
ATHN 141010C00170000 C 10/10/14 170.0 0.40 0.65
ATHN 141010P00120000 P 10/10/14 120.0 0.55 0.75
ATHN 141010P00122000 P 10/10/14 122.0 0.65 0.90
ATHN 141010P00123000 P 10/10/14 123.0 0.75 1.00
ATHN 141010P00124000 P 10/10/14 124.0 0.85 1.10
ATHN 141010P00125000 P 10/10/14 125.0 0.90 1.20
ATHN 141010P00126000 P 10/10/14 126.0 1.00 1.30
ATHN 141010P00127000 P 10/10/14 127.0 1.15 1.40
ATHN 141010P00128000 P 10/10/14 128.0 1.30 1.55
ATHN 141010P00129000 P 10/10/14 129.0 1.45 1.70
ATHN 141010P00130000 P 10/10/14 130.0 1.60 1.90
ATHN 141010P00131000 P 10/10/14 131.0 1.75 2.10
ATHN 141010P00132000 P 10/10/14 132.0 1.95 2.30
ATHN 141010P00133000 P 10/10/14 133.0 2.20 2.50
ATHN 141010P00134000 P 10/10/14 134.0 2.45 2.75
ATHN 141010P00135000 P 10/10/14 135.0 2.75 3.10
ATHN 141010P00136000 P 10/10/14 136.0 2.95 3.30
ATHN 141010P00137000 P 10/10/14 137.0 3.20 3.60
ATHN 141010P00138000 P 10/10/14 138.0 3.50 4.00
ATHN 141010P00139000 P 10/10/14 139.0 3.90 4.30
ATHN 141010P00140000 P 10/10/14 140.0 4.30 4.70
ATHN 141010P00141000 P 10/10/14 141.0 4.60 5.10
ATHN 141010P00142000 P 10/10/14 142.0 5.00 5.60
ATHN 141010P00143000 P 10/10/14 143.0 5.50 6.00
ATHN 141010P00144000 P 10/10/14 144.0 6.00 6.50
ATHN 141010P00145000 P 10/10/14 145.0 6.50 7.00
ATHN 141010P00146000 P 10/10/14 146.0 7.00 7.50
ATHN 141010P00147000 P 10/10/14 147.0 7.50 8.10
ATHN 141010P00148000 P 10/10/14 148.0 8.10 8.70
ATHN 141010P00149000 P 10/10/14 149.0 8.60 9.30
ATHN 141010P00150000 P 10/10/14 150.0 9.30 9.90
ATHN 141010P00152500 P 10/10/14 152.5 11.00 11.60
ATHN 141010P00155000 P 10/10/14 155.0 12.80 13.40
ATHN 141010P00157500 P 10/10/14 157.5 14.60 15.40
ATHN 141010P00160000 P 10/10/14 160.0 16.70 17.40
ATHN 141010P00162500 P 10/10/14 162.5 18.80 19.70
ATHN 141010P00165000 P 10/10/14 165.0 21.00 21.80
ATHN 141010P00167500 P 10/10/14 167.5 23.20 24.20
ATHN 141010P00170000 P 10/10/14 170.0 24.10 28.00
ATHN 141018C00085000 C 10/18/14 85.0 57.40 61.40
ATHN 141018C00090000 C 10/18/14 90.0 52.80 56.50
ATHN 141018C00095000 C 10/18/14 95.0 47.70 51.70
ATHN 141018C00100000 C 10/18/14 100.0 42.70 46.80
ATHN 141018C00105000 C 10/18/14 105.0 37.90 41.80
ATHN 141018C00110000 C 10/18/14 110.0 33.10 37.10
ATHN 141018C00115000 C 10/18/14 115.0 28.40 32.40
ATHN 141018C00120000 C 10/18/14 120.0 25.70 26.40
ATHN 141018C00125000 C 10/18/14 125.0 21.50 22.20
ATHN 141018C00130000 C 10/18/14 130.0 17.50 18.20
ATHN 141018C00135000 C 10/18/14 135.0 14.00 14.50
ATHN 141018C00140000 C 10/18/14 140.0 10.90 11.40
ATHN 141018C00145000 C 10/18/14 145.0 8.30 8.70
ATHN 141018C00150000 C 10/18/14 150.0 6.10 6.50
ATHN 141018C00155000 C 10/18/14 155.0 4.40 4.90
ATHN 141018C00160000 C 10/18/14 160.0 3.00 3.50
ATHN 141018C00165000 C 10/18/14 165.0 2.20 2.45
ATHN 141018C00170000 C 10/18/14 170.0 1.45 1.75
ATHN 141018C00175000 C 10/18/14 175.0 0.90 1.20
ATHN 141018C00180000 C 10/18/14 180.0 0.60 0.90
ATHN 141018C00185000 C 10/18/14 185.0 0.40 0.65
ATHN 141018C00190000 C 10/18/14 190.0 0.25 0.45
ATHN 141018C00195000 C 10/18/14 195.0 0.15 0.35
ATHN 141018C00200000 C 10/18/14 200.0 0.05 0.25
ATHN 141018P00085000 P 10/18/14 85.0 0.00 0.30
ATHN 141018P00090000 P 10/18/14 90.0 0.05 0.25
ATHN 141018P00095000 P 10/18/14 95.0 0.10 0.35
ATHN 141018P00100000 P 10/18/14 100.0 0.20 0.45
ATHN 141018P00105000 P 10/18/14 105.0 0.30 0.60
ATHN 141018P00110000 P 10/18/14 110.0 0.55 0.85
ATHN 141018P00115000 P 10/18/14 115.0 0.85 1.15
ATHN 141018P00120000 P 10/18/14 120.0 1.35 1.65
ATHN 141018P00125000 P 10/18/14 125.0 2.15 2.40
ATHN 141018P00130000 P 10/18/14 130.0 3.10 3.50
ATHN 141018P00135000 P 10/18/14 135.0 4.50 4.90
ATHN 141018P00140000 P 10/18/14 140.0 6.40 6.80
ATHN 141018P00145000 P 10/18/14 145.0 8.60 9.20
ATHN 141018P00150000 P 10/18/14 150.0 11.50 12.00
ATHN 141018P00155000 P 10/18/14 155.0 14.80 15.30
ATHN 141018P00160000 P 10/18/14 160.0 18.30 19.00
ATHN 141018P00165000 P 10/18/14 165.0 22.30 23.10
ATHN 141018P00170000 P 10/18/14 170.0 26.70 27.40
ATHN 141018P00175000 P 10/18/14 175.0 31.20 31.90
ATHN 141018P00180000 P 10/18/14 180.0 34.20 38.10
ATHN 141018P00185000 P 10/18/14 185.0 39.00 42.90
ATHN 141018P00190000 P 10/18/14 190.0 44.00 47.90
ATHN 141018P00195000 P 10/18/14 195.0 48.70 52.60
ATHN 141018P00200000 P 10/18/14 200.0 53.70 57.60
ATHN 141220C00050000 C 12/20/14 50.0 92.80 96.60
ATHN 141220C00055000 C 12/20/14 55.0 87.50 91.60
ATHN 141220C00060000 C 12/20/14 60.0 82.30 86.60
ATHN 141220C00065000 C 12/20/14 65.0 77.40 81.40
ATHN 141220C00070000 C 12/20/14 70.0 72.50 76.40
ATHN 141220C00075000 C 12/20/14 75.0 67.80 71.10
ATHN 141220C00080000 C 12/20/14 80.0 62.90 66.60
ATHN 141220C00085000 C 12/20/14 85.0 58.00 61.00
ATHN 141220C00090000 C 12/20/14 90.0 53.10 56.20
ATHN 141220C00095000 C 12/20/14 95.0 48.10 51.70
ATHN 141220C00100000 C 12/20/14 100.0 43.50 47.00
ATHN 141220C00105000 C 12/20/14 105.0 39.10 42.60
ATHN 141220C00110000 C 12/20/14 110.0 36.30 37.10
ATHN 141220C00115000 C 12/20/14 115.0 32.20 32.80
ATHN 141220C00120000 C 12/20/14 120.0 28.10 28.90
ATHN 141220C00125000 C 12/20/14 125.0 24.50 25.20
ATHN 141220C00130000 C 12/20/14 130.0 21.00 21.70
ATHN 141220C00135000 C 12/20/14 135.0 17.90 18.50
ATHN 141220C00140000 C 12/20/14 140.0 15.10 15.70
ATHN 141220C00145000 C 12/20/14 145.0 12.60 13.20
ATHN 141220C00150000 C 12/20/14 150.0 10.40 10.90
ATHN 141220C00155000 C 12/20/14 155.0 8.50 9.00
ATHN 141220C00160000 C 12/20/14 160.0 6.90 7.40
ATHN 141220C00165000 C 12/20/14 165.0 5.50 6.00
ATHN 141220C00170000 C 12/20/14 170.0 4.40 4.80
ATHN 141220C00175000 C 12/20/14 175.0 3.50 3.90
ATHN 141220C00180000 C 12/20/14 180.0 2.70 3.10
ATHN 141220C00185000 C 12/20/14 185.0 2.05 2.50
ATHN 141220C00190000 C 12/20/14 190.0 1.60 1.95
ATHN 141220C00195000 C 12/20/14 195.0 1.25 1.55
ATHN 141220C00200000 C 12/20/14 200.0 0.90 1.25
ATHN 141220C00210000 C 12/20/14 210.0 0.50 0.85
ATHN 141220P00050000 P 12/20/14 50.0 0.00 0.25
ATHN 141220P00055000 P 12/20/14 55.0 0.00 1.85
ATHN 141220P00060000 P 12/20/14 60.0 0.00 1.85
ATHN 141220P00065000 P 12/20/14 65.0 0.00 1.90
ATHN 141220P00070000 P 12/20/14 70.0 0.15 0.45
ATHN 141220P00075000 P 12/20/14 75.0 0.10 0.35
ATHN 141220P00080000 P 12/20/14 80.0 0.15 0.45
ATHN 141220P00085000 P 12/20/14 85.0 0.30 0.55
ATHN 141220P00090000 P 12/20/14 90.0 0.50 0.65
ATHN 141220P00095000 P 12/20/14 95.0 0.75 0.95
ATHN 141220P00100000 P 12/20/14 100.0 1.00 1.30
ATHN 141220P00105000 P 12/20/14 105.0 1.50 1.75
ATHN 141220P00110000 P 12/20/14 110.0 2.05 2.45
ATHN 141220P00115000 P 12/20/14 115.0 2.95 3.30
ATHN 141220P00120000 P 12/20/14 120.0 3.90 4.40
ATHN 141220P00125000 P 12/20/14 125.0 5.10 5.60
ATHN 141220P00130000 P 12/20/14 130.0 6.70 7.10
ATHN 141220P00135000 P 12/20/14 135.0 8.50 8.90
ATHN 141220P00140000 P 12/20/14 140.0 10.60 11.20
ATHN 141220P00145000 P 12/20/14 145.0 13.10 13.70
ATHN 141220P00150000 P 12/20/14 150.0 15.80 16.40
ATHN 141220P00155000 P 12/20/14 155.0 19.00 19.50
ATHN 141220P00160000 P 12/20/14 160.0 22.30 22.90
ATHN 141220P00165000 P 12/20/14 165.0 26.00 26.60
ATHN 141220P00170000 P 12/20/14 170.0 29.70 30.50
ATHN 141220P00175000 P 12/20/14 175.0 33.90 34.60
ATHN 141220P00180000 P 12/20/14 180.0 38.00 38.80
ATHN 141220P00185000 P 12/20/14 185.0 42.40 43.40
ATHN 141220P00190000 P 12/20/14 190.0 46.90 47.70
ATHN 141220P00195000 P 12/20/14 195.0 51.50 52.30
ATHN 141220P00200000 P 12/20/14 200.0 55.40 58.40
ATHN 141220P00210000 P 12/20/14 210.0 64.40 68.10
ATHN 150117C00030000 C 01/17/15 30.0 112.40 116.60
ATHN 150117C00035000 C 01/17/15 35.0 107.40 111.60
ATHN 150117C00040000 C 01/17/15 40.0 102.40 106.60
ATHN 150117C00045000 C 01/17/15 45.0 97.30 101.30
ATHN 150117C00050000 C 01/17/15 50.0 92.60 96.90
ATHN 150117C00055000 C 01/17/15 55.0 87.50 91.50
ATHN 150117C00060000 C 01/17/15 60.0 82.60 86.60
ATHN 150117C00065000 C 01/17/15 65.0 77.60 81.60
ATHN 150117C00070000 C 01/17/15 70.0 72.70 76.60
ATHN 150117C00075000 C 01/17/15 75.0 67.70 71.70
ATHN 150117C00080000 C 01/17/15 80.0 62.70 66.90
ATHN 150117C00085000 C 01/17/15 85.0 58.00 62.00
ATHN 150117C00090000 C 01/17/15 90.0 53.20 57.30
ATHN 150117C00095000 C 01/17/15 95.0 48.60 52.60
ATHN 150117C00100000 C 01/17/15 100.0 43.90 47.90
ATHN 150117C00105000 C 01/17/15 105.0 41.20 42.10
ATHN 150117C00110000 C 01/17/15 110.0 37.00 37.80
ATHN 150117C00115000 C 01/17/15 115.0 32.90 33.60
ATHN 150117C00120000 C 01/17/15 120.0 29.00 29.80
ATHN 150117C00125000 C 01/17/15 125.0 25.50 26.20
ATHN 150117C00130000 C 01/17/15 130.0 22.10 22.80
ATHN 150117C00135000 C 01/17/15 135.0 19.10 19.70
ATHN 150117C00140000 C 01/17/15 140.0 16.30 16.80
ATHN 150117C00145000 C 01/17/15 145.0 13.80 14.40
ATHN 150117C00150000 C 01/17/15 150.0 11.60 12.00
ATHN 150117C00155000 C 01/17/15 155.0 9.60 10.20
ATHN 150117C00160000 C 01/17/15 160.0 8.00 8.40
ATHN 150117C00165000 C 01/17/15 165.0 6.50 7.00
ATHN 150117C00170000 C 01/17/15 170.0 5.30 5.70
ATHN 150117C00175000 C 01/17/15 175.0 4.30 4.70
ATHN 150117C00180000 C 01/17/15 180.0 3.40 3.90
ATHN 150117C00185000 C 01/17/15 185.0 2.70 3.10
ATHN 150117C00190000 C 01/17/15 190.0 2.15 2.60
ATHN 150117C00195000 C 01/17/15 195.0 1.70 2.10
ATHN 150117C00200000 C 01/17/15 200.0 1.30 1.75
ATHN 150117C00210000 C 01/17/15 210.0 0.80 1.15
ATHN 150117C00220000 C 01/17/15 220.0 0.40 0.85
ATHN 150117C00230000 C 01/17/15 230.0 0.25 0.60
ATHN 150117C00240000 C 01/17/15 240.0 0.10 0.45
ATHN 150117C00250000 C 01/17/15 250.0 0.05 0.30
ATHN 150117C00260000 C 01/17/15 260.0 0.00 0.25
ATHN 150117C00270000 C 01/17/15 270.0 0.00 1.65
ATHN 150117C00280000 C 01/17/15 280.0 0.00 1.75
ATHN 150117C00290000 C 01/17/15 290.0 0.00 1.65
ATHN 150117C00300000 C 01/17/15 300.0 0.00 1.75
ATHN 150117P00030000 P 01/17/15 30.0 0.00 1.75
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.30
ATHN 150117P00040000 P 01/17/15 40.0 0.00 1.80
ATHN 150117P00045000 P 01/17/15 45.0 0.00 0.50
ATHN 150117P00050000 P 01/17/15 50.0 0.00 0.30
ATHN 150117P00055000 P 01/17/15 55.0 0.00 1.85
ATHN 150117P00060000 P 01/17/15 60.0 0.00 0.35
ATHN 150117P00065000 P 01/17/15 65.0 0.00 0.40
ATHN 150117P00070000 P 01/17/15 70.0 0.15 0.45
ATHN 150117P00075000 P 01/17/15 75.0 0.30 0.60
ATHN 150117P00080000 P 01/17/15 80.0 0.40 0.70
ATHN 150117P00085000 P 01/17/15 85.0 0.60 0.90
ATHN 150117P00090000 P 01/17/15 90.0 0.75 1.15
ATHN 150117P00095000 P 01/17/15 95.0 1.15 1.40
ATHN 150117P00100000 P 01/17/15 100.0 1.50 1.85
ATHN 150117P00105000 P 01/17/15 105.0 2.05 2.50
ATHN 150117P00110000 P 01/17/15 110.0 2.80 3.30
ATHN 150117P00115000 P 01/17/15 115.0 3.70 4.10
ATHN 150117P00120000 P 01/17/15 120.0 4.80 5.20
ATHN 150117P00125000 P 01/17/15 125.0 6.20 6.60
ATHN 150117P00130000 P 01/17/15 130.0 7.80 8.20
ATHN 150117P00135000 P 01/17/15 135.0 9.70 10.20
ATHN 150117P00140000 P 01/17/15 140.0 11.80 12.40
ATHN 150117P00145000 P 01/17/15 145.0 14.30 14.80
ATHN 150117P00150000 P 01/17/15 150.0 17.10 17.70
ATHN 150117P00155000 P 01/17/15 155.0 20.10 20.70
ATHN 150117P00160000 P 01/17/15 160.0 23.40 24.00
ATHN 150117P00165000 P 01/17/15 165.0 27.00 27.70
ATHN 150117P00170000 P 01/17/15 170.0 30.70 31.50
ATHN 150117P00175000 P 01/17/15 175.0 34.70 35.50
ATHN 150117P00180000 P 01/17/15 180.0 38.70 39.70
ATHN 150117P00185000 P 01/17/15 185.0 43.00 44.30
ATHN 150117P00190000 P 01/17/15 190.0 47.50 48.30
ATHN 150117P00195000 P 01/17/15 195.0 52.00 52.80
ATHN 150117P00200000 P 01/17/15 200.0 56.70 57.50
ATHN 150117P00210000 P 01/17/15 210.0 64.80 68.60
ATHN 150117P00220000 P 01/17/15 220.0 74.10 78.20
ATHN 150117P00230000 P 01/17/15 230.0 83.80 87.90
ATHN 150117P00240000 P 01/17/15 240.0 93.80 97.80
ATHN 150117P00250000 P 01/17/15 250.0 103.70 107.70
ATHN 150117P00260000 P 01/17/15 260.0 113.60 117.60
ATHN 150117P00270000 P 01/17/15 270.0 123.60 127.50
ATHN 150117P00280000 P 01/17/15 280.0 133.30 137.60
ATHN 150117P00290000 P 01/17/15 290.0 143.40 147.60
ATHN 150117P00300000 P 01/17/15 300.0 153.40 157.50
ATHN 150320C00065000 C 03/20/15 65.0 77.70 81.70
ATHN 150320C00070000 C 03/20/15 70.0 72.80 76.90
ATHN 150320C00075000 C 03/20/15 75.0 68.00 72.10
ATHN 150320C00080000 C 03/20/15 80.0 63.20 67.50
ATHN 150320C00085000 C 03/20/15 85.0 58.70 62.60
ATHN 150320C00090000 C 03/20/15 90.0 54.00 58.10
ATHN 150320C00095000 C 03/20/15 95.0 49.50 53.60
ATHN 150320C00100000 C 03/20/15 100.0 47.00 47.80
ATHN 150320C00105000 C 03/20/15 105.0 42.80 43.60
ATHN 150320C00110000 C 03/20/15 110.0 38.80 39.60
ATHN 150320C00115000 C 03/20/15 115.0 35.00 35.80
ATHN 150320C00120000 C 03/20/15 120.0 31.40 32.10
ATHN 150320C00125000 C 03/20/15 125.0 28.00 28.80
ATHN 150320C00130000 C 03/20/15 130.0 25.00 25.70
ATHN 150320C00135000 C 03/20/15 135.0 22.10 22.80
ATHN 150320C00140000 C 03/20/15 140.0 19.40 20.00
ATHN 150320C00145000 C 03/20/15 145.0 17.10 17.70
ATHN 150320C00150000 C 03/20/15 150.0 14.80 15.40
ATHN 150320C00155000 C 03/20/15 155.0 12.80 13.40
ATHN 150320C00160000 C 03/20/15 160.0 11.10 11.70
ATHN 150320C00165000 C 03/20/15 165.0 9.50 10.00
ATHN 150320C00170000 C 03/20/15 170.0 8.10 8.70
ATHN 150320C00175000 C 03/20/15 175.0 6.90 7.50
ATHN 150320C00180000 C 03/20/15 180.0 5.80 6.40
ATHN 150320C00185000 C 03/20/15 185.0 4.90 5.50
ATHN 150320C00190000 C 03/20/15 190.0 4.00 4.70
ATHN 150320C00195000 C 03/20/15 195.0 3.40 4.00
ATHN 150320C00200000 C 03/20/15 200.0 2.80 3.40
ATHN 150320C00210000 C 03/20/15 210.0 1.95 2.45
ATHN 150320P00065000 P 03/20/15 65.0 0.30 0.65
ATHN 150320P00070000 P 03/20/15 70.0 0.40 0.85
ATHN 150320P00075000 P 03/20/15 75.0 0.60 1.05
ATHN 150320P00080000 P 03/20/15 80.0 0.85 1.30
ATHN 150320P00085000 P 03/20/15 85.0 1.25 1.65
ATHN 150320P00090000 P 03/20/15 90.0 1.60 2.10
ATHN 150320P00095000 P 03/20/15 95.0 2.15 2.70
ATHN 150320P00100000 P 03/20/15 100.0 2.80 3.30
ATHN 150320P00105000 P 03/20/15 105.0 3.50 4.20
ATHN 150320P00110000 P 03/20/15 110.0 4.60 5.20
ATHN 150320P00115000 P 03/20/15 115.0 5.90 6.50
ATHN 150320P00120000 P 03/20/15 120.0 7.30 7.80
ATHN 150320P00125000 P 03/20/15 125.0 9.00 9.40
ATHN 150320P00130000 P 03/20/15 130.0 10.80 11.30
ATHN 150320P00135000 P 03/20/15 135.0 12.90 13.40
ATHN 150320P00140000 P 03/20/15 140.0 15.20 15.70
ATHN 150320P00145000 P 03/20/15 145.0 17.70 18.30
ATHN 150320P00150000 P 03/20/15 150.0 20.50 21.20
ATHN 150320P00155000 P 03/20/15 155.0 23.30 24.20
ATHN 150320P00160000 P 03/20/15 160.0 26.60 27.30
ATHN 150320P00165000 P 03/20/15 165.0 30.00 30.80
ATHN 150320P00170000 P 03/20/15 170.0 33.50 34.50
ATHN 150320P00175000 P 03/20/15 175.0 37.40 38.30
ATHN 150320P00180000 P 03/20/15 180.0 41.20 42.30
ATHN 150320P00185000 P 03/20/15 185.0 45.20 46.30
ATHN 150320P00190000 P 03/20/15 190.0 49.50 50.40
ATHN 150320P00195000 P 03/20/15 195.0 53.70 54.80
ATHN 150320P00200000 P 03/20/15 200.0 58.20 59.10
ATHN 150320P00210000 P 03/20/15 210.0 67.30 68.20
ATHN 160115C00050000 C 01/15/16 50.0 92.50 97.20
ATHN 160115C00055000 C 01/15/16 55.0 87.80 92.50
ATHN 160115C00060000 C 01/15/16 60.0 83.20 88.00
ATHN 160115C00065000 C 01/15/16 65.0 78.80 83.00
ATHN 160115C00070000 C 01/15/16 70.0 74.40 78.50
ATHN 160115C00075000 C 01/15/16 75.0 70.10 74.10
ATHN 160115C00080000 C 01/15/16 80.0 65.80 69.80
ATHN 160115C00085000 C 01/15/16 85.0 63.20 64.70
ATHN 160115C00090000 C 01/15/16 90.0 59.40 60.70
ATHN 160115C00095000 C 01/15/16 95.0 55.50 57.00
ATHN 160115C00100000 C 01/15/16 100.0 52.20 53.50
ATHN 160115C00105000 C 01/15/16 105.0 48.70 50.00
ATHN 160115C00110000 C 01/15/16 110.0 45.50 46.80
ATHN 160115C00115000 C 01/15/16 115.0 42.40 43.60
ATHN 160115C00120000 C 01/15/16 120.0 39.50 40.70
ATHN 160115C00125000 C 01/15/16 125.0 36.70 38.00
ATHN 160115C00130000 C 01/15/16 130.0 34.20 35.30
ATHN 160115C00135000 C 01/15/16 135.0 31.70 32.60
ATHN 160115C00140000 C 01/15/16 140.0 29.30 30.30
ATHN 160115C00145000 C 01/15/16 145.0 27.20 28.20
ATHN 160115C00150000 C 01/15/16 150.0 25.20 26.00
ATHN 160115C00155000 C 01/15/16 155.0 23.10 24.00
ATHN 160115C00160000 C 01/15/16 160.0 21.30 22.20
ATHN 160115C00165000 C 01/15/16 165.0 19.60 20.50
ATHN 160115C00170000 C 01/15/16 170.0 18.00 18.90
ATHN 160115C00175000 C 01/15/16 175.0 16.50 17.40
ATHN 160115C00180000 C 01/15/16 180.0 15.10 16.20
ATHN 160115C00185000 C 01/15/16 185.0 13.80 14.90
ATHN 160115C00190000 C 01/15/16 190.0 12.60 13.70
ATHN 160115C00195000 C 01/15/16 195.0 11.50 12.70
ATHN 160115C00200000 C 01/15/16 200.0 10.50 11.50
ATHN 160115C00210000 C 01/15/16 210.0 8.80 9.90
ATHN 160115C00220000 C 01/15/16 220.0 7.30 8.20
ATHN 160115C00230000 C 01/15/16 230.0 6.00 7.00
ATHN 160115C00240000 C 01/15/16 240.0 5.00 6.00
ATHN 160115C00250000 C 01/15/16 250.0 4.00 5.00
ATHN 160115C00260000 C 01/15/16 260.0 3.40 4.20
ATHN 160115C00270000 C 01/15/16 270.0 2.75 3.60
ATHN 160115C00280000 C 01/15/16 280.0 2.25 3.10
ATHN 160115C00290000 C 01/15/16 290.0 1.85 2.75
ATHN 160115C00300000 C 01/15/16 300.0 1.50 2.35
ATHN 160115P00050000 P 01/15/16 50.0 0.60 1.25
ATHN 160115P00055000 P 01/15/16 55.0 0.90 1.55
ATHN 160115P00060000 P 01/15/16 60.0 1.25 2.00
ATHN 160115P00065000 P 01/15/16 65.0 1.75 2.50
ATHN 160115P00070000 P 01/15/16 70.0 2.25 3.10
ATHN 160115P00075000 P 01/15/16 75.0 3.00 3.80
ATHN 160115P00080000 P 01/15/16 80.0 3.90 4.70
ATHN 160115P00085000 P 01/15/16 85.0 4.60 5.60
ATHN 160115P00090000 P 01/15/16 90.0 5.90 6.70
ATHN 160115P00095000 P 01/15/16 95.0 7.00 8.00
ATHN 160115P00100000 P 01/15/16 100.0 8.50 9.40
ATHN 160115P00105000 P 01/15/16 105.0 10.00 10.90
ATHN 160115P00110000 P 01/15/16 110.0 11.80 12.70
ATHN 160115P00115000 P 01/15/16 115.0 13.60 14.50
ATHN 160115P00120000 P 01/15/16 120.0 15.60 16.50
ATHN 160115P00125000 P 01/15/16 125.0 17.80 18.80
ATHN 160115P00130000 P 01/15/16 130.0 20.20 21.20
ATHN 160115P00135000 P 01/15/16 135.0 22.80 23.70
ATHN 160115P00140000 P 01/15/16 140.0 25.50 26.40
ATHN 160115P00145000 P 01/15/16 145.0 28.20 29.20
ATHN 160115P00150000 P 01/15/16 150.0 31.10 32.00
ATHN 160115P00155000 P 01/15/16 155.0 34.10 35.00
ATHN 160115P00160000 P 01/15/16 160.0 37.20 38.10
ATHN 160115P00165000 P 01/15/16 165.0 40.50 41.50
ATHN 160115P00170000 P 01/15/16 170.0 43.70 44.80
ATHN 160115P00175000 P 01/15/16 175.0 47.00 48.30
ATHN 160115P00180000 P 01/15/16 180.0 51.00 52.00
ATHN 160115P00185000 P 01/15/16 185.0 54.40 55.60
ATHN 160115P00190000 P 01/15/16 190.0 58.50 59.50
ATHN 160115P00195000 P 01/15/16 195.0 62.40 63.30
ATHN 160115P00200000 P 01/15/16 200.0 66.30 67.40
ATHN 160115P00210000 P 01/15/16 210.0 74.50 75.50
ATHN 160115P00220000 P 01/15/16 220.0 83.00 84.00
ATHN 160115P00230000 P 01/15/16 230.0 91.60 92.70
ATHN 160115P00240000 P 01/15/16 240.0 100.60 101.70
ATHN 160115P00250000 P 01/15/16 250.0 109.60 110.70
ATHN 160115P00260000 P 01/15/16 260.0 118.80 120.00
ATHN 160115P00270000 P 01/15/16 270.0 127.80 129.50
ATHN 160115P00280000 P 01/15/16 280.0 137.30 138.70
ATHN 160115P00290000 P 01/15/16 290.0 145.70 149.70
ATHN 160115P00300000 P 01/15/16 300.0 155.30 159.30

OPRA data is delayed 15 minutes.