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 (2016-06-10)Premium Content

Athenahealth Inc (ATHN)
As of Jul 1 2016 4:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 160708C00095000 C 07/08/16 95.0 41.20 44.40
ATHN 160708C00100000 C 07/08/16 100.0 36.30 39.20
ATHN 160708C00105000 C 07/08/16 105.0 31.20 34.40
ATHN 160708C00106000 C 07/08/16 106.0 30.30 32.80
ATHN 160708C00107000 C 07/08/16 107.0 29.30 31.80
ATHN 160708C00108000 C 07/08/16 108.0 28.60 31.30
ATHN 160708C00109000 C 07/08/16 109.0 27.60 30.30
ATHN 160708C00110000 C 07/08/16 110.0 26.60 29.40
ATHN 160708C00111000 C 07/08/16 111.0 25.60 28.40
ATHN 160708C00112000 C 07/08/16 112.0 24.60 27.40
ATHN 160708C00113000 C 07/08/16 113.0 23.60 26.40
ATHN 160708C00114000 C 07/08/16 114.0 22.60 25.30
ATHN 160708C00115000 C 07/08/16 115.0 21.60 24.30
ATHN 160708C00116000 C 07/08/16 116.0 20.60 23.30
ATHN 160708C00117000 C 07/08/16 117.0 19.50 22.30
ATHN 160708C00118000 C 07/08/16 118.0 18.60 21.30
ATHN 160708C00119000 C 07/08/16 119.0 17.20 20.40
ATHN 160708C00120000 C 07/08/16 120.0 16.40 19.20
ATHN 160708C00121000 C 07/08/16 121.0 15.30 18.40
ATHN 160708C00122000 C 07/08/16 122.0 14.30 17.40
ATHN 160708C00123000 C 07/08/16 123.0 13.20 16.20
ATHN 160708C00124000 C 07/08/16 124.0 12.10 15.20
ATHN 160708C00125000 C 07/08/16 125.0 11.30 14.40
ATHN 160708C00126000 C 07/08/16 126.0 10.20 13.20
ATHN 160708C00127000 C 07/08/16 127.0 9.70 12.40
ATHN 160708C00128000 C 07/08/16 128.0 8.50 11.20
ATHN 160708C00129000 C 07/08/16 129.0 7.80 10.30
ATHN 160708C00130000 C 07/08/16 130.0 6.50 9.60
ATHN 160708C00131000 C 07/08/16 131.0 5.90 8.50
ATHN 160708C00132000 C 07/08/16 132.0 5.00 7.60
ATHN 160708C00133000 C 07/08/16 133.0 4.40 6.50
ATHN 160708C00134000 C 07/08/16 134.0 3.80 5.80
ATHN 160708C00135000 C 07/08/16 135.0 3.00 5.50
ATHN 160708C00136000 C 07/08/16 136.0 2.15 3.30
ATHN 160708C00137000 C 07/08/16 137.0 1.65 2.95
ATHN 160708C00138000 C 07/08/16 138.0 1.30 2.15
ATHN 160708C00139000 C 07/08/16 139.0 0.95 1.70
ATHN 160708C00140000 C 07/08/16 140.0 0.65 1.40
ATHN 160708C00141000 C 07/08/16 141.0 0.45 1.00
ATHN 160708C00142000 C 07/08/16 142.0 0.25 1.10
ATHN 160708C00143000 C 07/08/16 143.0 0.10 0.55
ATHN 160708C00144000 C 07/08/16 144.0 0.05 2.10
ATHN 160708C00145000 C 07/08/16 145.0 0.00 1.95
ATHN 160708C00146000 C 07/08/16 146.0 0.00 0.65
ATHN 160708C00147000 C 07/08/16 147.0 0.00 1.45
ATHN 160708C00148000 C 07/08/16 148.0 0.00 0.65
ATHN 160708C00149000 C 07/08/16 149.0 0.00 1.75
ATHN 160708C00150000 C 07/08/16 150.0 0.00 0.25
ATHN 160708C00152500 C 07/08/16 152.5 0.00 0.25
ATHN 160708C00155000 C 07/08/16 155.0 0.00 0.90
ATHN 160708C00157500 C 07/08/16 157.5 0.00 0.25
ATHN 160708C00160000 C 07/08/16 160.0 0.00 1.75
ATHN 160708P00095000 P 07/08/16 95.0 0.00 0.50
ATHN 160708P00100000 P 07/08/16 100.0 0.00 0.45
ATHN 160708P00105000 P 07/08/16 105.0 0.00 0.50
ATHN 160708P00106000 P 07/08/16 106.0 0.00 0.25
ATHN 160708P00107000 P 07/08/16 107.0 0.00 0.25
ATHN 160708P00108000 P 07/08/16 108.0 0.00 0.25
ATHN 160708P00109000 P 07/08/16 109.0 0.00 0.25
ATHN 160708P00110000 P 07/08/16 110.0 0.00 1.75
ATHN 160708P00111000 P 07/08/16 111.0 0.00 1.75
ATHN 160708P00112000 P 07/08/16 112.0 0.00 1.80
ATHN 160708P00113000 P 07/08/16 113.0 0.00 1.80
ATHN 160708P00114000 P 07/08/16 114.0 0.00 1.80
ATHN 160708P00115000 P 07/08/16 115.0 0.00 1.80
ATHN 160708P00116000 P 07/08/16 116.0 0.00 0.25
ATHN 160708P00117000 P 07/08/16 117.0 0.00 1.85
ATHN 160708P00118000 P 07/08/16 118.0 0.00 1.85
ATHN 160708P00119000 P 07/08/16 119.0 0.00 1.90
ATHN 160708P00120000 P 07/08/16 120.0 0.00 1.90
ATHN 160708P00121000 P 07/08/16 121.0 0.00 1.90
ATHN 160708P00122000 P 07/08/16 122.0 0.00 0.95
ATHN 160708P00123000 P 07/08/16 123.0 0.00 0.55
ATHN 160708P00124000 P 07/08/16 124.0 0.00 1.95
ATHN 160708P00125000 P 07/08/16 125.0 0.00 1.90
ATHN 160708P00126000 P 07/08/16 126.0 0.00 1.35
ATHN 160708P00127000 P 07/08/16 127.0 0.00 1.85
ATHN 160708P00128000 P 07/08/16 128.0 0.00 1.60
ATHN 160708P00129000 P 07/08/16 129.0 0.00 2.05
ATHN 160708P00130000 P 07/08/16 130.0 0.05 2.10
ATHN 160708P00131000 P 07/08/16 131.0 0.05 1.75
ATHN 160708P00132000 P 07/08/16 132.0 0.35 2.30
ATHN 160708P00133000 P 07/08/16 133.0 0.50 1.10
ATHN 160708P00134000 P 07/08/16 134.0 0.70 1.25
ATHN 160708P00135000 P 07/08/16 135.0 0.85 1.50
ATHN 160708P00136000 P 07/08/16 136.0 0.95 1.15
ATHN 160708P00137000 P 07/08/16 137.0 1.15 2.20
ATHN 160708P00138000 P 07/08/16 138.0 1.50 2.65
ATHN 160708P00139000 P 07/08/16 139.0 2.05 3.20
ATHN 160708P00140000 P 07/08/16 140.0 2.65 4.60
ATHN 160708P00141000 P 07/08/16 141.0 2.50 5.30
ATHN 160708P00142000 P 07/08/16 142.0 3.30 5.90
ATHN 160708P00143000 P 07/08/16 143.0 4.20 7.00
ATHN 160708P00144000 P 07/08/16 144.0 5.50 8.00
ATHN 160708P00145000 P 07/08/16 145.0 6.40 9.10
ATHN 160708P00146000 P 07/08/16 146.0 6.80 9.80
ATHN 160708P00147000 P 07/08/16 147.0 7.90 11.00
ATHN 160708P00148000 P 07/08/16 148.0 8.80 11.70
ATHN 160708P00149000 P 07/08/16 149.0 10.00 12.40
ATHN 160708P00150000 P 07/08/16 150.0 11.00 13.90
ATHN 160708P00152500 P 07/08/16 152.5 13.70 16.00
ATHN 160708P00155000 P 07/08/16 155.0 16.20 18.90
ATHN 160708P00157500 P 07/08/16 157.5 18.70 21.30
ATHN 160708P00160000 P 07/08/16 160.0 21.50 24.00
ATHN 160715C00065000 C 07/15/16 65.0 70.90 74.70
ATHN 160715C00070000 C 07/15/16 70.0 65.90 69.50
ATHN 160715C00075000 C 07/15/16 75.0 60.90 64.50
ATHN 160715C00080000 C 07/15/16 80.0 56.60 58.90
ATHN 160715C00085000 C 07/15/16 85.0 51.60 53.90
ATHN 160715C00090000 C 07/15/16 90.0 46.60 48.90
ATHN 160715C00095000 C 07/15/16 95.0 41.60 43.90
ATHN 160715C00100000 C 07/15/16 100.0 36.60 39.20
ATHN 160715C00105000 C 07/15/16 105.0 31.30 34.20
ATHN 160715C00106000 C 07/15/16 106.0 30.60 33.10
ATHN 160715C00107000 C 07/15/16 107.0 29.60 32.40
ATHN 160715C00108000 C 07/15/16 108.0 28.10 31.40
ATHN 160715C00109000 C 07/15/16 109.0 27.60 29.90
ATHN 160715C00110000 C 07/15/16 110.0 26.20 28.90
ATHN 160715C00111000 C 07/15/16 111.0 25.60 27.90
ATHN 160715C00112000 C 07/15/16 112.0 24.30 26.90
ATHN 160715C00113000 C 07/15/16 113.0 23.60 26.10
ATHN 160715C00114000 C 07/15/16 114.0 22.60 25.10
ATHN 160715C00115000 C 07/15/16 115.0 21.40 24.20
ATHN 160715C00116000 C 07/15/16 116.0 20.70 22.90
ATHN 160715C00117000 C 07/15/16 117.0 19.60 22.20
ATHN 160715C00118000 C 07/15/16 118.0 18.60 21.20
ATHN 160715C00119000 C 07/15/16 119.0 17.50 20.40
ATHN 160715C00120000 C 07/15/16 120.0 16.70 19.20
ATHN 160715C00121000 C 07/15/16 121.0 15.40 17.90
ATHN 160715C00122000 C 07/15/16 122.0 14.60 17.00
ATHN 160715C00123000 C 07/15/16 123.0 13.40 16.50
ATHN 160715C00124000 C 07/15/16 124.0 12.80 15.30
ATHN 160715C00125000 C 07/15/16 125.0 11.70 14.60
ATHN 160715C00126000 C 07/15/16 126.0 10.90 13.10
ATHN 160715C00127000 C 07/15/16 127.0 10.00 12.40
ATHN 160715C00128000 C 07/15/16 128.0 9.20 11.20
ATHN 160715C00129000 C 07/15/16 129.0 8.10 10.80
ATHN 160715C00130000 C 07/15/16 130.0 7.20 9.40
ATHN 160715C00131000 C 07/15/16 131.0 6.40 8.50
ATHN 160715C00132000 C 07/15/16 132.0 5.80 7.70
ATHN 160715C00133000 C 07/15/16 133.0 5.10 6.90
ATHN 160715C00134000 C 07/15/16 134.0 4.70 5.60
ATHN 160715C00135000 C 07/15/16 135.0 4.00 4.80
ATHN 160715C00136000 C 07/15/16 136.0 3.30 4.20
ATHN 160715C00137000 C 07/15/16 137.0 2.80 3.60
ATHN 160715C00138000 C 07/15/16 138.0 2.25 3.10
ATHN 160715C00139000 C 07/15/16 139.0 1.85 2.60
ATHN 160715C00140000 C 07/15/16 140.0 1.65 2.05
ATHN 160715C00141000 C 07/15/16 141.0 1.15 1.85
ATHN 160715C00142000 C 07/15/16 142.0 0.95 1.55
ATHN 160715C00143000 C 07/15/16 143.0 0.70 1.30
ATHN 160715C00144000 C 07/15/16 144.0 0.40 1.20
ATHN 160715C00145000 C 07/15/16 145.0 0.05 1.15
ATHN 160715C00146000 C 07/15/16 146.0 0.05 0.85
ATHN 160715C00150000 C 07/15/16 150.0 0.00 0.30
ATHN 160715C00155000 C 07/15/16 155.0 0.00 0.25
ATHN 160715C00160000 C 07/15/16 160.0 0.00 0.50
ATHN 160715C00165000 C 07/15/16 165.0 0.00 0.50
ATHN 160715C00170000 C 07/15/16 170.0 0.00 0.50
ATHN 160715C00175000 C 07/15/16 175.0 0.00 0.50
ATHN 160715C00180000 C 07/15/16 180.0 0.00 0.50
ATHN 160715C00185000 C 07/15/16 185.0 0.00 0.25
ATHN 160715C00190000 C 07/15/16 190.0 0.00 0.25
ATHN 160715C00195000 C 07/15/16 195.0 0.00 1.10
ATHN 160715P00065000 P 07/15/16 65.0 0.00 0.50
ATHN 160715P00070000 P 07/15/16 70.0 0.00 0.50
ATHN 160715P00075000 P 07/15/16 75.0 0.00 0.50
ATHN 160715P00080000 P 07/15/16 80.0 0.00 0.50
ATHN 160715P00085000 P 07/15/16 85.0 0.00 0.50
ATHN 160715P00090000 P 07/15/16 90.0 0.00 0.25
ATHN 160715P00095000 P 07/15/16 95.0 0.00 0.25
ATHN 160715P00100000 P 07/15/16 100.0 0.00 0.25
ATHN 160715P00105000 P 07/15/16 105.0 0.00 1.75
ATHN 160715P00106000 P 07/15/16 106.0 0.00 0.50
ATHN 160715P00107000 P 07/15/16 107.0 0.00 0.50
ATHN 160715P00108000 P 07/15/16 108.0 0.00 0.50
ATHN 160715P00109000 P 07/15/16 109.0 0.00 0.50
ATHN 160715P00110000 P 07/15/16 110.0 0.00 0.25
ATHN 160715P00111000 P 07/15/16 111.0 0.00 0.25
ATHN 160715P00112000 P 07/15/16 112.0 0.00 0.25
ATHN 160715P00113000 P 07/15/16 113.0 0.00 0.30
ATHN 160715P00114000 P 07/15/16 114.0 0.00 0.50
ATHN 160715P00115000 P 07/15/16 115.0 0.00 0.45
ATHN 160715P00116000 P 07/15/16 116.0 0.00 0.35
ATHN 160715P00117000 P 07/15/16 117.0 0.00 0.40
ATHN 160715P00118000 P 07/15/16 118.0 0.00 0.45
ATHN 160715P00119000 P 07/15/16 119.0 0.00 0.55
ATHN 160715P00120000 P 07/15/16 120.0 0.00 0.50
ATHN 160715P00121000 P 07/15/16 121.0 0.00 0.50
ATHN 160715P00122000 P 07/15/16 122.0 0.00 0.60
ATHN 160715P00123000 P 07/15/16 123.0 0.00 1.10
ATHN 160715P00124000 P 07/15/16 124.0 0.00 0.70
ATHN 160715P00125000 P 07/15/16 125.0 0.05 0.80
ATHN 160715P00126000 P 07/15/16 126.0 0.05 1.75
ATHN 160715P00127000 P 07/15/16 127.0 0.15 1.50
ATHN 160715P00128000 P 07/15/16 128.0 0.25 1.20
ATHN 160715P00129000 P 07/15/16 129.0 0.30 1.10
ATHN 160715P00130000 P 07/15/16 130.0 0.55 0.80
ATHN 160715P00131000 P 07/15/16 131.0 0.60 1.15
ATHN 160715P00132000 P 07/15/16 132.0 0.85 1.35
ATHN 160715P00133000 P 07/15/16 133.0 1.05 1.60
ATHN 160715P00134000 P 07/15/16 134.0 1.25 1.95
ATHN 160715P00135000 P 07/15/16 135.0 1.55 1.90
ATHN 160715P00136000 P 07/15/16 136.0 1.85 2.60
ATHN 160715P00137000 P 07/15/16 137.0 2.25 3.10
ATHN 160715P00138000 P 07/15/16 138.0 2.65 3.60
ATHN 160715P00139000 P 07/15/16 139.0 3.10 4.10
ATHN 160715P00140000 P 07/15/16 140.0 3.70 4.70
ATHN 160715P00141000 P 07/15/16 141.0 4.30 5.30
ATHN 160715P00142000 P 07/15/16 142.0 4.20 6.30
ATHN 160715P00143000 P 07/15/16 143.0 5.50 7.10
ATHN 160715P00144000 P 07/15/16 144.0 5.70 8.00
ATHN 160715P00145000 P 07/15/16 145.0 7.10 8.80
ATHN 160715P00146000 P 07/15/16 146.0 7.70 10.10
ATHN 160715P00150000 P 07/15/16 150.0 11.00 13.80
ATHN 160715P00155000 P 07/15/16 155.0 16.20 18.70
ATHN 160715P00160000 P 07/15/16 160.0 21.20 23.80
ATHN 160715P00165000 P 07/15/16 165.0 26.20 28.80
ATHN 160715P00170000 P 07/15/16 170.0 31.10 33.80
ATHN 160715P00175000 P 07/15/16 175.0 36.10 38.50
ATHN 160715P00180000 P 07/15/16 180.0 41.10 43.80
ATHN 160715P00185000 P 07/15/16 185.0 46.10 48.50
ATHN 160715P00190000 P 07/15/16 190.0 51.10 53.60
ATHN 160715P00195000 P 07/15/16 195.0 55.90 58.50
ATHN 160722C00095000 C 07/22/16 95.0 41.00 44.10
ATHN 160722C00100000 C 07/22/16 100.0 36.30 39.60
ATHN 160722C00105000 C 07/22/16 105.0 31.70 34.60
ATHN 160722C00110000 C 07/22/16 110.0 26.50 29.60
ATHN 160722C00112000 C 07/22/16 112.0 24.90 28.00
ATHN 160722C00113000 C 07/22/16 113.0 24.00 27.00
ATHN 160722C00114000 C 07/22/16 114.0 23.10 26.30
ATHN 160722C00115000 C 07/22/16 115.0 22.40 25.20
ATHN 160722C00116000 C 07/22/16 116.0 21.20 24.30
ATHN 160722C00117000 C 07/22/16 117.0 20.60 23.40
ATHN 160722C00118000 C 07/22/16 118.0 19.30 22.60
ATHN 160722C00119000 C 07/22/16 119.0 18.40 21.90
ATHN 160722C00120000 C 07/22/16 120.0 17.60 20.90
ATHN 160722C00121000 C 07/22/16 121.0 17.30 20.30
ATHN 160722C00122000 C 07/22/16 122.0 16.60 19.30
ATHN 160722C00123000 C 07/22/16 123.0 15.60 18.80
ATHN 160722C00124000 C 07/22/16 124.0 14.60 18.00
ATHN 160722C00125000 C 07/22/16 125.0 13.80 17.20
ATHN 160722C00126000 C 07/22/16 126.0 13.10 16.30
ATHN 160722C00127000 C 07/22/16 127.0 12.70 15.50
ATHN 160722C00128000 C 07/22/16 128.0 11.90 14.80
ATHN 160722C00129000 C 07/22/16 129.0 11.40 14.00
ATHN 160722C00130000 C 07/22/16 130.0 10.80 13.30
ATHN 160722C00131000 C 07/22/16 131.0 9.80 12.60
ATHN 160722C00132000 C 07/22/16 132.0 9.30 11.90
ATHN 160722C00133000 C 07/22/16 133.0 8.80 11.30
ATHN 160722C00134000 C 07/22/16 134.0 8.20 10.80
ATHN 160722C00135000 C 07/22/16 135.0 7.60 9.90
ATHN 160722C00136000 C 07/22/16 136.0 6.80 9.50
ATHN 160722C00137000 C 07/22/16 137.0 6.00 8.90
ATHN 160722C00138000 C 07/22/16 138.0 5.50 8.30
ATHN 160722C00139000 C 07/22/16 139.0 4.90 7.90
ATHN 160722C00140000 C 07/22/16 140.0 4.50 7.50
ATHN 160722C00141000 C 07/22/16 141.0 3.90 7.00
ATHN 160722C00142000 C 07/22/16 142.0 3.30 6.50
ATHN 160722C00145000 C 07/22/16 145.0 2.20 5.20
ATHN 160722C00150000 C 07/22/16 150.0 1.50 4.30
ATHN 160722C00155000 C 07/22/16 155.0 1.20 3.50
ATHN 160722C00160000 C 07/22/16 160.0 0.45 2.30
ATHN 160722P00095000 P 07/22/16 95.0 0.00 1.80
ATHN 160722P00100000 P 07/22/16 100.0 0.00 1.75
ATHN 160722P00105000 P 07/22/16 105.0 0.00 2.00
ATHN 160722P00110000 P 07/22/16 110.0 0.00 2.10
ATHN 160722P00112000 P 07/22/16 112.0 0.00 2.30
ATHN 160722P00113000 P 07/22/16 113.0 0.00 2.40
ATHN 160722P00114000 P 07/22/16 114.0 0.00 2.50
ATHN 160722P00115000 P 07/22/16 115.0 0.00 2.60
ATHN 160722P00116000 P 07/22/16 116.0 0.00 2.70
ATHN 160722P00117000 P 07/22/16 117.0 0.00 2.15
ATHN 160722P00118000 P 07/22/16 118.0 0.00 2.30
ATHN 160722P00119000 P 07/22/16 119.0 0.00 2.40
ATHN 160722P00120000 P 07/22/16 120.0 0.05 2.65
ATHN 160722P00121000 P 07/22/16 121.0 0.75 3.40
ATHN 160722P00122000 P 07/22/16 122.0 0.85 3.00
ATHN 160722P00123000 P 07/22/16 123.0 0.60 3.30
ATHN 160722P00124000 P 07/22/16 124.0 0.65 3.90
ATHN 160722P00125000 P 07/22/16 125.0 2.25 2.95
ATHN 160722P00126000 P 07/22/16 126.0 1.70 4.30
ATHN 160722P00127000 P 07/22/16 127.0 2.25 4.40
ATHN 160722P00128000 P 07/22/16 128.0 1.85 4.80
ATHN 160722P00129000 P 07/22/16 129.0 1.95 4.90
ATHN 160722P00130000 P 07/22/16 130.0 2.95 5.40
ATHN 160722P00131000 P 07/22/16 131.0 2.70 5.70
ATHN 160722P00132000 P 07/22/16 132.0 3.60 5.70
ATHN 160722P00133000 P 07/22/16 133.0 4.40 5.40
ATHN 160722P00134000 P 07/22/16 134.0 4.70 6.50
ATHN 160722P00135000 P 07/22/16 135.0 4.60 7.20
ATHN 160722P00136000 P 07/22/16 136.0 5.70 7.50
ATHN 160722P00137000 P 07/22/16 137.0 4.90 7.90
ATHN 160722P00138000 P 07/22/16 138.0 5.40 8.40
ATHN 160722P00139000 P 07/22/16 139.0 5.80 8.90
ATHN 160722P00140000 P 07/22/16 140.0 6.40 9.30
ATHN 160722P00141000 P 07/22/16 141.0 6.90 10.00
ATHN 160722P00142000 P 07/22/16 142.0 7.50 10.40
ATHN 160722P00145000 P 07/22/16 145.0 9.50 12.20
ATHN 160722P00150000 P 07/22/16 150.0 13.20 15.90
ATHN 160722P00155000 P 07/22/16 155.0 17.60 20.40
ATHN 160722P00160000 P 07/22/16 160.0 21.90 24.80
ATHN 160729C00095000 C 07/29/16 95.0 41.00 44.50
ATHN 160729C00100000 C 07/29/16 100.0 36.00 39.40
ATHN 160729C00105000 C 07/29/16 105.0 30.90 34.60
ATHN 160729C00110000 C 07/29/16 110.0 26.90 29.80
ATHN 160729C00115000 C 07/29/16 115.0 22.70 25.70
ATHN 160729C00120000 C 07/29/16 120.0 18.30 21.40
ATHN 160729C00121000 C 07/29/16 121.0 17.10 20.50
ATHN 160729C00122000 C 07/29/16 122.0 16.70 19.90
ATHN 160729C00123000 C 07/29/16 123.0 15.90 18.90
ATHN 160729C00124000 C 07/29/16 124.0 14.60 18.00
ATHN 160729C00125000 C 07/29/16 125.0 14.10 17.40
ATHN 160729C00126000 C 07/29/16 126.0 13.30 16.50
ATHN 160729C00127000 C 07/29/16 127.0 13.10 15.80
ATHN 160729C00128000 C 07/29/16 128.0 12.40 15.10
ATHN 160729C00129000 C 07/29/16 129.0 11.80 14.40
ATHN 160729C00130000 C 07/29/16 130.0 11.00 13.60
ATHN 160729C00131000 C 07/29/16 131.0 10.30 12.80
ATHN 160729C00132000 C 07/29/16 132.0 9.60 12.20
ATHN 160729C00133000 C 07/29/16 133.0 8.90 11.50
ATHN 160729C00134000 C 07/29/16 134.0 8.10 10.90
ATHN 160729C00135000 C 07/29/16 135.0 7.60 10.40
ATHN 160729C00136000 C 07/29/16 136.0 7.00 9.80
ATHN 160729C00137000 C 07/29/16 137.0 6.30 9.30
ATHN 160729C00138000 C 07/29/16 138.0 5.90 8.80
ATHN 160729C00139000 C 07/29/16 139.0 5.30 8.40
ATHN 160729C00140000 C 07/29/16 140.0 4.80 7.80
ATHN 160729C00141000 C 07/29/16 141.0 4.30 7.30
ATHN 160729C00142000 C 07/29/16 142.0 3.90 7.00
ATHN 160729C00143000 C 07/29/16 143.0 3.50 6.50
ATHN 160729C00144000 C 07/29/16 144.0 3.20 6.10
ATHN 160729C00145000 C 07/29/16 145.0 2.60 5.70
ATHN 160729C00150000 C 07/29/16 150.0 2.20 4.30
ATHN 160729C00152500 C 07/29/16 152.5 0.35 4.00
ATHN 160729C00155000 C 07/29/16 155.0 1.30 2.95
ATHN 160729C00160000 C 07/29/16 160.0 0.20 2.80
ATHN 160729C00165000 C 07/29/16 165.0 0.00 1.70
ATHN 160729P00095000 P 07/29/16 95.0 0.00 1.55
ATHN 160729P00100000 P 07/29/16 100.0 0.00 1.90
ATHN 160729P00105000 P 07/29/16 105.0 0.00 1.20
ATHN 160729P00110000 P 07/29/16 110.0 0.00 2.30
ATHN 160729P00115000 P 07/29/16 115.0 0.00 2.60
ATHN 160729P00120000 P 07/29/16 120.0 0.05 3.30
ATHN 160729P00121000 P 07/29/16 121.0 0.20 3.30
ATHN 160729P00122000 P 07/29/16 122.0 1.10 3.50
ATHN 160729P00123000 P 07/29/16 123.0 1.75 3.70
ATHN 160729P00124000 P 07/29/16 124.0 2.10 3.80
ATHN 160729P00125000 P 07/29/16 125.0 1.15 4.00
ATHN 160729P00126000 P 07/29/16 126.0 1.30 4.30
ATHN 160729P00127000 P 07/29/16 127.0 2.85 4.60
ATHN 160729P00128000 P 07/29/16 128.0 2.95 4.80
ATHN 160729P00129000 P 07/29/16 129.0 2.20 5.10
ATHN 160729P00130000 P 07/29/16 130.0 2.40 5.40
ATHN 160729P00131000 P 07/29/16 131.0 3.80 5.90
ATHN 160729P00132000 P 07/29/16 132.0 4.60 5.40
ATHN 160729P00133000 P 07/29/16 133.0 3.70 6.50
ATHN 160729P00134000 P 07/29/16 134.0 3.90 6.90
ATHN 160729P00135000 P 07/29/16 135.0 4.40 7.40
ATHN 160729P00136000 P 07/29/16 136.0 4.60 7.80
ATHN 160729P00137000 P 07/29/16 137.0 5.20 8.40
ATHN 160729P00138000 P 07/29/16 138.0 5.70 8.60
ATHN 160729P00139000 P 07/29/16 139.0 6.20 9.10
ATHN 160729P00140000 P 07/29/16 140.0 6.70 9.80
ATHN 160729P00141000 P 07/29/16 141.0 7.10 10.20
ATHN 160729P00142000 P 07/29/16 142.0 7.80 10.80
ATHN 160729P00143000 P 07/29/16 143.0 8.40 11.30
ATHN 160729P00144000 P 07/29/16 144.0 9.10 12.00
ATHN 160729P00145000 P 07/29/16 145.0 10.40 12.60
ATHN 160729P00150000 P 07/29/16 150.0 13.20 17.00
ATHN 160729P00152500 P 07/29/16 152.5 15.30 18.90
ATHN 160729P00155000 P 07/29/16 155.0 17.30 20.30
ATHN 160729P00160000 P 07/29/16 160.0 21.70 24.40
ATHN 160729P00165000 P 07/29/16 165.0 26.20 29.40
ATHN 160805C00095000 C 08/05/16 95.0 40.90 44.70
ATHN 160805C00100000 C 08/05/16 100.0 36.30 39.60
ATHN 160805C00105000 C 08/05/16 105.0 31.50 34.80
ATHN 160805C00110000 C 08/05/16 110.0 27.10 30.00
ATHN 160805C00114000 C 08/05/16 114.0 23.70 26.50
ATHN 160805C00115000 C 08/05/16 115.0 22.30 25.80
ATHN 160805C00116000 C 08/05/16 116.0 22.10 24.70
ATHN 160805C00117000 C 08/05/16 117.0 21.10 23.90
ATHN 160805C00118000 C 08/05/16 118.0 20.40 23.40
ATHN 160805C00119000 C 08/05/16 119.0 19.50 22.30
ATHN 160805C00120000 C 08/05/16 120.0 18.50 21.50
ATHN 160805C00121000 C 08/05/16 121.0 17.10 20.70
ATHN 160805C00122000 C 08/05/16 122.0 17.00 20.00
ATHN 160805C00123000 C 08/05/16 123.0 15.50 19.30
ATHN 160805C00124000 C 08/05/16 124.0 15.10 18.40
ATHN 160805C00125000 C 08/05/16 125.0 14.40 17.60
ATHN 160805C00126000 C 08/05/16 126.0 13.20 17.00
ATHN 160805C00127000 C 08/05/16 127.0 12.90 16.40
ATHN 160805C00128000 C 08/05/16 128.0 12.20 15.40
ATHN 160805C00129000 C 08/05/16 129.0 12.20 14.50
ATHN 160805C00130000 C 08/05/16 130.0 11.10 13.70
ATHN 160805C00131000 C 08/05/16 131.0 10.70 13.00
ATHN 160805C00132000 C 08/05/16 132.0 10.10 12.70
ATHN 160805C00133000 C 08/05/16 133.0 9.50 11.90
ATHN 160805C00134000 C 08/05/16 134.0 8.50 11.20
ATHN 160805C00135000 C 08/05/16 135.0 8.30 10.60
ATHN 160805C00136000 C 08/05/16 136.0 7.60 9.90
ATHN 160805C00137000 C 08/05/16 137.0 7.10 9.60
ATHN 160805C00138000 C 08/05/16 138.0 6.80 9.10
ATHN 160805C00139000 C 08/05/16 139.0 5.80 8.10
ATHN 160805C00140000 C 08/05/16 140.0 5.70 8.30
ATHN 160805C00141000 C 08/05/16 141.0 4.80 7.40
ATHN 160805C00142000 C 08/05/16 142.0 4.80 6.90
ATHN 160805C00143000 C 08/05/16 143.0 4.60 6.40
ATHN 160805C00144000 C 08/05/16 144.0 4.20 6.10
ATHN 160805C00145000 C 08/05/16 145.0 3.90 5.90
ATHN 160805C00150000 C 08/05/16 150.0 2.50 4.00
ATHN 160805C00155000 C 08/05/16 155.0 1.55 3.50
ATHN 160805C00160000 C 08/05/16 160.0 0.55 2.05
ATHN 160805C00165000 C 08/05/16 165.0 0.00 2.55
ATHN 160805P00095000 P 08/05/16 95.0 0.00 0.60
ATHN 160805P00100000 P 08/05/16 100.0 0.00 2.00
ATHN 160805P00105000 P 08/05/16 105.0 0.00 2.30
ATHN 160805P00110000 P 08/05/16 110.0 0.00 2.50
ATHN 160805P00114000 P 08/05/16 114.0 0.00 2.60
ATHN 160805P00115000 P 08/05/16 115.0 0.00 2.70
ATHN 160805P00116000 P 08/05/16 116.0 0.00 2.80
ATHN 160805P00117000 P 08/05/16 117.0 0.05 3.00
ATHN 160805P00118000 P 08/05/16 118.0 1.50 3.10
ATHN 160805P00119000 P 08/05/16 119.0 1.65 3.20
ATHN 160805P00120000 P 08/05/16 120.0 1.30 3.40
ATHN 160805P00121000 P 08/05/16 121.0 1.70 3.30
ATHN 160805P00122000 P 08/05/16 122.0 0.85 4.10
ATHN 160805P00123000 P 08/05/16 123.0 2.30 4.20
ATHN 160805P00124000 P 08/05/16 124.0 2.50 4.30
ATHN 160805P00125000 P 08/05/16 125.0 2.40 4.30
ATHN 160805P00126000 P 08/05/16 126.0 2.55 4.70
ATHN 160805P00127000 P 08/05/16 127.0 3.20 4.50
ATHN 160805P00128000 P 08/05/16 128.0 3.30 5.50
ATHN 160805P00129000 P 08/05/16 129.0 3.30 5.60
ATHN 160805P00130000 P 08/05/16 130.0 4.10 5.90
ATHN 160805P00131000 P 08/05/16 131.0 4.30 6.30
ATHN 160805P00132000 P 08/05/16 132.0 4.20 6.80
ATHN 160805P00133000 P 08/05/16 133.0 5.10 7.10
ATHN 160805P00134000 P 08/05/16 134.0 5.30 7.50
ATHN 160805P00135000 P 08/05/16 135.0 6.00 7.90
ATHN 160805P00136000 P 08/05/16 136.0 6.40 8.30
ATHN 160805P00137000 P 08/05/16 137.0 6.50 8.70
ATHN 160805P00138000 P 08/05/16 138.0 7.30 8.90
ATHN 160805P00139000 P 08/05/16 139.0 7.70 9.60
ATHN 160805P00140000 P 08/05/16 140.0 8.10 10.00
ATHN 160805P00141000 P 08/05/16 141.0 8.90 10.60
ATHN 160805P00142000 P 08/05/16 142.0 9.10 11.10
ATHN 160805P00143000 P 08/05/16 143.0 9.80 11.80
ATHN 160805P00144000 P 08/05/16 144.0 10.40 12.30
ATHN 160805P00145000 P 08/05/16 145.0 11.10 13.00
ATHN 160805P00150000 P 08/05/16 150.0 14.00 16.30
ATHN 160805P00155000 P 08/05/16 155.0 17.80 20.60
ATHN 160805P00160000 P 08/05/16 160.0 22.30 25.10
ATHN 160805P00165000 P 08/05/16 165.0 26.90 30.00
ATHN 160812C00095000 C 08/12/16 95.0 41.00 44.50
ATHN 160812C00100000 C 08/12/16 100.0 36.20 39.60
ATHN 160812C00105000 C 08/12/16 105.0 31.50 34.80
ATHN 160812C00110000 C 08/12/16 110.0 27.50 30.30
ATHN 160812C00115000 C 08/12/16 115.0 23.10 25.60
ATHN 160812C00120000 C 08/12/16 120.0 18.70 21.90
ATHN 160812C00121000 C 08/12/16 121.0 17.30 20.90
ATHN 160812C00122000 C 08/12/16 122.0 17.00 20.10
ATHN 160812C00123000 C 08/12/16 123.0 16.10 19.40
ATHN 160812C00124000 C 08/12/16 124.0 15.50 18.60
ATHN 160812C00125000 C 08/12/16 125.0 14.60 17.80
ATHN 160812C00126000 C 08/12/16 126.0 14.40 17.10
ATHN 160812C00127000 C 08/12/16 127.0 13.60 16.50
ATHN 160812C00128000 C 08/12/16 128.0 12.50 15.70
ATHN 160812C00129000 C 08/12/16 129.0 12.00 14.80
ATHN 160812C00130000 C 08/12/16 130.0 11.20 14.10
ATHN 160812C00131000 C 08/12/16 131.0 10.70 13.70
ATHN 160812C00132000 C 08/12/16 132.0 10.30 12.90
ATHN 160812C00133000 C 08/12/16 133.0 9.70 12.20
ATHN 160812C00134000 C 08/12/16 134.0 8.70 11.60
ATHN 160812C00135000 C 08/12/16 135.0 8.50 11.10
ATHN 160812C00136000 C 08/12/16 136.0 7.90 10.40
ATHN 160812C00137000 C 08/12/16 137.0 7.40 10.00
ATHN 160812C00138000 C 08/12/16 138.0 6.80 9.20
ATHN 160812C00139000 C 08/12/16 139.0 6.30 8.70
ATHN 160812C00140000 C 08/12/16 140.0 5.80 8.40
ATHN 160812C00141000 C 08/12/16 141.0 5.40 8.20
ATHN 160812C00142000 C 08/12/16 142.0 5.30 7.80
ATHN 160812C00143000 C 08/12/16 143.0 4.70 6.80
ATHN 160812C00144000 C 08/12/16 144.0 4.00 7.10
ATHN 160812C00145000 C 08/12/16 145.0 3.70 6.30
ATHN 160812C00146000 C 08/12/16 146.0 3.70 5.60
ATHN 160812C00147000 C 08/12/16 147.0 3.40 5.80
ATHN 160812C00148000 C 08/12/16 148.0 3.10 5.70
ATHN 160812C00149000 C 08/12/16 149.0 2.95 5.30
ATHN 160812C00150000 C 08/12/16 150.0 2.70 5.00
ATHN 160812C00155000 C 08/12/16 155.0 1.40 4.10
ATHN 160812C00160000 C 08/12/16 160.0 0.80 2.80
ATHN 160812P00095000 P 08/12/16 95.0 0.00 1.70
ATHN 160812P00100000 P 08/12/16 100.0 0.00 1.65
ATHN 160812P00105000 P 08/12/16 105.0 0.00 1.95
ATHN 160812P00110000 P 08/12/16 110.0 0.00 2.40
ATHN 160812P00115000 P 08/12/16 115.0 0.10 3.10
ATHN 160812P00120000 P 08/12/16 120.0 1.95 4.00
ATHN 160812P00121000 P 08/12/16 121.0 0.95 4.20
ATHN 160812P00122000 P 08/12/16 122.0 2.00 4.20
ATHN 160812P00123000 P 08/12/16 123.0 2.45 4.40
ATHN 160812P00124000 P 08/12/16 124.0 2.50 4.70
ATHN 160812P00125000 P 08/12/16 125.0 1.75 5.00
ATHN 160812P00126000 P 08/12/16 126.0 2.85 5.10
ATHN 160812P00127000 P 08/12/16 127.0 3.30 5.50
ATHN 160812P00128000 P 08/12/16 128.0 3.40 5.60
ATHN 160812P00129000 P 08/12/16 129.0 3.30 5.50
ATHN 160812P00130000 P 08/12/16 130.0 4.20 6.50
ATHN 160812P00131000 P 08/12/16 131.0 4.20 6.60
ATHN 160812P00132000 P 08/12/16 132.0 4.60 7.20
ATHN 160812P00133000 P 08/12/16 133.0 5.30 7.60
ATHN 160812P00134000 P 08/12/16 134.0 5.40 8.00
ATHN 160812P00135000 P 08/12/16 135.0 5.70 8.30
ATHN 160812P00136000 P 08/12/16 136.0 6.50 8.80
ATHN 160812P00137000 P 08/12/16 137.0 6.70 9.00
ATHN 160812P00138000 P 08/12/16 138.0 7.10 9.50
ATHN 160812P00139000 P 08/12/16 139.0 8.00 9.90
ATHN 160812P00140000 P 08/12/16 140.0 8.30 10.60
ATHN 160812P00141000 P 08/12/16 141.0 8.60 10.90
ATHN 160812P00142000 P 08/12/16 142.0 9.30 11.40
ATHN 160812P00143000 P 08/12/16 143.0 10.10 12.20
ATHN 160812P00144000 P 08/12/16 144.0 10.20 12.60
ATHN 160812P00145000 P 08/12/16 145.0 10.90 13.40
ATHN 160812P00146000 P 08/12/16 146.0 11.30 14.00
ATHN 160812P00147000 P 08/12/16 147.0 12.90 14.50
ATHN 160812P00148000 P 08/12/16 148.0 13.10 15.20
ATHN 160812P00149000 P 08/12/16 149.0 13.40 16.00
ATHN 160812P00150000 P 08/12/16 150.0 13.90 16.60
ATHN 160812P00155000 P 08/12/16 155.0 18.20 20.80
ATHN 160812P00160000 P 08/12/16 160.0 22.40 25.80
ATHN 160819C00065000 C 08/19/16 65.0 71.60 73.90
ATHN 160819C00070000 C 08/19/16 70.0 66.10 68.90
ATHN 160819C00075000 C 08/19/16 75.0 61.50 64.40
ATHN 160819C00080000 C 08/19/16 80.0 56.40 59.40
ATHN 160819C00085000 C 08/19/16 85.0 51.30 54.10
ATHN 160819C00090000 C 08/19/16 90.0 46.30 49.40
ATHN 160819C00095000 C 08/19/16 95.0 41.50 44.30
ATHN 160819C00100000 C 08/19/16 100.0 36.30 39.60
ATHN 160819C00105000 C 08/19/16 105.0 32.10 34.80
ATHN 160819C00110000 C 08/19/16 110.0 27.70 30.10
ATHN 160819C00115000 C 08/19/16 115.0 23.40 25.60
ATHN 160819C00120000 C 08/19/16 120.0 19.10 21.60
ATHN 160819C00125000 C 08/19/16 125.0 15.20 17.70
ATHN 160819C00130000 C 08/19/16 130.0 12.10 14.20
ATHN 160819C00135000 C 08/19/16 135.0 8.90 10.90
ATHN 160819C00140000 C 08/19/16 140.0 6.70 7.20
ATHN 160819C00145000 C 08/19/16 145.0 4.40 5.90
ATHN 160819C00150000 C 08/19/16 150.0 3.00 4.00
ATHN 160819C00155000 C 08/19/16 155.0 1.95 2.80
ATHN 160819C00160000 C 08/19/16 160.0 1.25 1.85
ATHN 160819C00165000 C 08/19/16 165.0 0.45 1.90
ATHN 160819C00170000 C 08/19/16 170.0 0.25 1.25
ATHN 160819C00175000 C 08/19/16 175.0 0.10 1.35
ATHN 160819C00180000 C 08/19/16 180.0 0.05 0.55
ATHN 160819C00185000 C 08/19/16 185.0 0.00 0.35
ATHN 160819C00190000 C 08/19/16 190.0 0.00 0.50
ATHN 160819P00065000 P 08/19/16 65.0 0.00 0.25
ATHN 160819P00070000 P 08/19/16 70.0 0.00 0.25
ATHN 160819P00075000 P 08/19/16 75.0 0.00 0.30
ATHN 160819P00080000 P 08/19/16 80.0 0.00 0.50
ATHN 160819P00085000 P 08/19/16 85.0 0.00 0.50
ATHN 160819P00090000 P 08/19/16 90.0 0.00 0.60
ATHN 160819P00095000 P 08/19/16 95.0 0.10 0.85
ATHN 160819P00100000 P 08/19/16 100.0 0.25 1.00
ATHN 160819P00105000 P 08/19/16 105.0 0.50 2.00
ATHN 160819P00110000 P 08/19/16 110.0 0.80 1.70
ATHN 160819P00115000 P 08/19/16 115.0 1.50 2.40
ATHN 160819P00120000 P 08/19/16 120.0 2.20 2.50
ATHN 160819P00125000 P 08/19/16 125.0 3.30 3.70
ATHN 160819P00130000 P 08/19/16 130.0 4.60 5.60
ATHN 160819P00135000 P 08/19/16 135.0 6.60 8.40
ATHN 160819P00140000 P 08/19/16 140.0 8.90 9.70
ATHN 160819P00145000 P 08/19/16 145.0 11.90 12.90
ATHN 160819P00150000 P 08/19/16 150.0 15.20 16.70
ATHN 160819P00155000 P 08/19/16 155.0 18.70 20.40
ATHN 160819P00160000 P 08/19/16 160.0 22.70 25.20
ATHN 160819P00165000 P 08/19/16 165.0 27.20 29.50
ATHN 160819P00170000 P 08/19/16 170.0 31.90 34.10
ATHN 160819P00175000 P 08/19/16 175.0 36.60 38.90
ATHN 160819P00180000 P 08/19/16 180.0 41.50 43.60
ATHN 160819P00185000 P 08/19/16 185.0 46.40 48.60
ATHN 160819P00190000 P 08/19/16 190.0 51.10 53.90
ATHN 160916C00060000 C 09/16/16 60.0 75.90 79.50
ATHN 160916C00065000 C 09/16/16 65.0 70.90 74.50
ATHN 160916C00070000 C 09/16/16 70.0 65.90 69.40
ATHN 160916C00075000 C 09/16/16 75.0 60.90 64.40
ATHN 160916C00080000 C 09/16/16 80.0 56.20 59.40
ATHN 160916C00085000 C 09/16/16 85.0 51.30 54.40
ATHN 160916C00090000 C 09/16/16 90.0 46.50 49.50
ATHN 160916C00095000 C 09/16/16 95.0 41.30 44.60
ATHN 160916C00100000 C 09/16/16 100.0 37.20 39.90
ATHN 160916C00105000 C 09/16/16 105.0 32.50 35.30
ATHN 160916C00110000 C 09/16/16 110.0 28.10 30.70
ATHN 160916C00115000 C 09/16/16 115.0 23.60 26.30
ATHN 160916C00120000 C 09/16/16 120.0 19.60 22.50
ATHN 160916C00125000 C 09/16/16 125.0 16.40 18.50
ATHN 160916C00130000 C 09/16/16 130.0 12.90 15.40
ATHN 160916C00135000 C 09/16/16 135.0 9.90 11.90
ATHN 160916C00140000 C 09/16/16 140.0 7.80 8.40
ATHN 160916C00145000 C 09/16/16 145.0 5.50 7.30
ATHN 160916C00150000 C 09/16/16 150.0 4.10 4.60
ATHN 160916C00155000 C 09/16/16 155.0 2.65 3.80
ATHN 160916C00160000 C 09/16/16 160.0 1.90 2.75
ATHN 160916C00165000 C 09/16/16 165.0 1.10 2.20
ATHN 160916C00170000 C 09/16/16 170.0 0.60 1.40
ATHN 160916C00175000 C 09/16/16 175.0 0.30 1.80
ATHN 160916C00180000 C 09/16/16 180.0 0.10 1.05
ATHN 160916C00185000 C 09/16/16 185.0 0.00 1.40
ATHN 160916C00190000 C 09/16/16 190.0 0.00 0.60
ATHN 160916C00195000 C 09/16/16 195.0 0.00 1.90
ATHN 160916C00200000 C 09/16/16 200.0 0.00 0.30
ATHN 160916C00210000 C 09/16/16 210.0 0.00 0.50
ATHN 160916C00220000 C 09/16/16 220.0 0.00 0.50
ATHN 160916P00060000 P 09/16/16 60.0 0.00 0.50
ATHN 160916P00065000 P 09/16/16 65.0 0.00 0.50
ATHN 160916P00070000 P 09/16/16 70.0 0.00 1.70
ATHN 160916P00075000 P 09/16/16 75.0 0.00 0.60
ATHN 160916P00080000 P 09/16/16 80.0 0.00 0.50
ATHN 160916P00085000 P 09/16/16 85.0 0.00 0.60
ATHN 160916P00090000 P 09/16/16 90.0 0.25 0.70
ATHN 160916P00095000 P 09/16/16 95.0 0.15 0.95
ATHN 160916P00100000 P 09/16/16 100.0 0.25 1.15
ATHN 160916P00105000 P 09/16/16 105.0 0.80 2.60
ATHN 160916P00110000 P 09/16/16 110.0 1.25 3.20
ATHN 160916P00115000 P 09/16/16 115.0 2.00 3.00
ATHN 160916P00120000 P 09/16/16 120.0 3.30 3.70
ATHN 160916P00125000 P 09/16/16 125.0 4.00 6.10
ATHN 160916P00130000 P 09/16/16 130.0 5.80 6.40
ATHN 160916P00135000 P 09/16/16 135.0 7.40 9.30
ATHN 160916P00140000 P 09/16/16 140.0 10.10 11.10
ATHN 160916P00145000 P 09/16/16 145.0 12.80 14.40
ATHN 160916P00150000 P 09/16/16 150.0 16.30 17.90
ATHN 160916P00155000 P 09/16/16 155.0 19.10 21.50
ATHN 160916P00160000 P 09/16/16 160.0 23.40 25.50
ATHN 160916P00165000 P 09/16/16 165.0 27.60 30.30
ATHN 160916P00170000 P 09/16/16 170.0 32.50 34.90
ATHN 160916P00175000 P 09/16/16 175.0 37.10 39.40
ATHN 160916P00180000 P 09/16/16 180.0 41.80 44.10
ATHN 160916P00185000 P 09/16/16 185.0 46.40 49.70
ATHN 160916P00190000 P 09/16/16 190.0 51.50 54.40
ATHN 160916P00195000 P 09/16/16 195.0 56.30 59.50
ATHN 160916P00200000 P 09/16/16 200.0 61.40 64.10
ATHN 160916P00210000 P 09/16/16 210.0 71.10 73.50
ATHN 160916P00220000 P 09/16/16 220.0 80.90 84.10
ATHN 161216C00065000 C 12/16/16 65.0 71.90 75.40
ATHN 161216C00070000 C 12/16/16 70.0 66.50 70.30
ATHN 161216C00075000 C 12/16/16 75.0 62.10 65.60
ATHN 161216C00080000 C 12/16/16 80.0 56.90 60.70
ATHN 161216C00085000 C 12/16/16 85.0 52.60 55.60
ATHN 161216C00090000 C 12/16/16 90.0 48.00 51.00
ATHN 161216C00095000 C 12/16/16 95.0 43.50 46.50
ATHN 161216C00100000 C 12/16/16 100.0 38.80 42.20
ATHN 161216C00105000 C 12/16/16 105.0 35.30 37.90
ATHN 161216C00110000 C 12/16/16 110.0 30.50 33.80
ATHN 161216C00115000 C 12/16/16 115.0 26.70 30.10
ATHN 161216C00120000 C 12/16/16 120.0 23.90 26.60
ATHN 161216C00125000 C 12/16/16 125.0 20.50 23.30
ATHN 161216C00130000 C 12/16/16 130.0 17.40 20.40
ATHN 161216C00135000 C 12/16/16 135.0 14.60 17.60
ATHN 161216C00140000 C 12/16/16 140.0 12.10 15.10
ATHN 161216C00145000 C 12/16/16 145.0 9.80 13.00
ATHN 161216C00150000 C 12/16/16 150.0 8.10 10.20
ATHN 161216C00155000 C 12/16/16 155.0 6.50 8.50
ATHN 161216C00160000 C 12/16/16 160.0 4.90 8.00
ATHN 161216C00165000 C 12/16/16 165.0 4.00 5.90
ATHN 161216C00170000 C 12/16/16 170.0 2.90 5.80
ATHN 161216C00175000 C 12/16/16 175.0 2.35 4.70
ATHN 161216C00180000 C 12/16/16 180.0 0.85 3.30
ATHN 161216C00185000 C 12/16/16 185.0 0.95 4.10
ATHN 161216C00190000 C 12/16/16 190.0 0.85 3.30
ATHN 161216C00195000 C 12/16/16 195.0 0.60 2.95
ATHN 161216C00200000 C 12/16/16 200.0 0.25 2.65
ATHN 161216C00210000 C 12/16/16 210.0 0.05 2.25
ATHN 161216P00065000 P 12/16/16 65.0 0.05 2.20
ATHN 161216P00070000 P 12/16/16 70.0 0.25 2.35
ATHN 161216P00075000 P 12/16/16 75.0 0.40 2.60
ATHN 161216P00080000 P 12/16/16 80.0 0.60 2.95
ATHN 161216P00085000 P 12/16/16 85.0 0.90 3.30
ATHN 161216P00090000 P 12/16/16 90.0 1.05 3.80
ATHN 161216P00095000 P 12/16/16 95.0 1.60 4.40
ATHN 161216P00100000 P 12/16/16 100.0 1.30 3.90
ATHN 161216P00105000 P 12/16/16 105.0 2.40 4.50
ATHN 161216P00110000 P 12/16/16 110.0 3.10 5.50
ATHN 161216P00115000 P 12/16/16 115.0 4.60 7.20
ATHN 161216P00120000 P 12/16/16 120.0 6.40 8.90
ATHN 161216P00125000 P 12/16/16 125.0 8.00 9.70
ATHN 161216P00130000 P 12/16/16 130.0 9.80 12.50
ATHN 161216P00135000 P 12/16/16 135.0 12.10 14.20
ATHN 161216P00140000 P 12/16/16 140.0 14.40 17.20
ATHN 161216P00145000 P 12/16/16 145.0 17.30 19.80
ATHN 161216P00150000 P 12/16/16 150.0 19.90 22.90
ATHN 161216P00155000 P 12/16/16 155.0 23.30 26.10
ATHN 161216P00160000 P 12/16/16 160.0 26.80 29.60
ATHN 161216P00165000 P 12/16/16 165.0 30.60 33.30
ATHN 161216P00170000 P 12/16/16 170.0 34.80 37.20
ATHN 161216P00175000 P 12/16/16 175.0 39.00 41.40
ATHN 161216P00180000 P 12/16/16 180.0 43.50 46.40
ATHN 161216P00185000 P 12/16/16 185.0 48.00 50.90
ATHN 161216P00190000 P 12/16/16 190.0 52.50 55.40
ATHN 161216P00195000 P 12/16/16 195.0 57.00 60.10
ATHN 161216P00200000 P 12/16/16 200.0 62.00 64.70
ATHN 161216P00210000 P 12/16/16 210.0 71.60 75.10
ATHN 170120C00060000 C 01/20/17 60.0 76.20 79.70
ATHN 170120C00065000 C 01/20/17 65.0 71.60 75.10
ATHN 170120C00070000 C 01/20/17 70.0 67.00 70.30
ATHN 170120C00075000 C 01/20/17 75.0 62.20 65.60
ATHN 170120C00080000 C 01/20/17 80.0 57.70 60.50
ATHN 170120C00085000 C 01/20/17 85.0 52.90 55.90
ATHN 170120C00090000 C 01/20/17 90.0 48.50 51.30
ATHN 170120C00095000 C 01/20/17 95.0 43.90 46.90
ATHN 170120C00100000 C 01/20/17 100.0 39.40 42.50
ATHN 170120C00105000 C 01/20/17 105.0 35.30 38.40
ATHN 170120C00110000 C 01/20/17 110.0 30.90 34.20
ATHN 170120C00115000 C 01/20/17 115.0 27.30 30.60
ATHN 170120C00120000 C 01/20/17 120.0 24.60 26.90
ATHN 170120C00125000 C 01/20/17 125.0 21.30 23.90
ATHN 170120C00130000 C 01/20/17 130.0 18.50 21.30
ATHN 170120C00135000 C 01/20/17 135.0 15.70 18.30
ATHN 170120C00140000 C 01/20/17 140.0 12.90 15.80
ATHN 170120C00145000 C 01/20/17 145.0 10.60 13.70
ATHN 170120C00150000 C 01/20/17 150.0 8.50 11.50
ATHN 170120C00155000 C 01/20/17 155.0 6.80 9.90
ATHN 170120C00160000 C 01/20/17 160.0 5.10 8.30
ATHN 170120C00165000 C 01/20/17 165.0 3.80 6.80
ATHN 170120C00170000 C 01/20/17 170.0 3.10 5.60
ATHN 170120C00175000 C 01/20/17 175.0 2.40 4.70
ATHN 170120C00180000 C 01/20/17 180.0 1.80 3.90
ATHN 170120C00185000 C 01/20/17 185.0 1.35 3.30
ATHN 170120C00190000 C 01/20/17 190.0 0.95 2.70
ATHN 170120C00195000 C 01/20/17 195.0 0.15 3.50
ATHN 170120C00200000 C 01/20/17 200.0 0.40 3.20
ATHN 170120C00210000 C 01/20/17 210.0 0.00 1.50
ATHN 170120C00220000 C 01/20/17 220.0 0.00 2.35
ATHN 170120C00230000 C 01/20/17 230.0 0.00 0.85
ATHN 170120C00240000 C 01/20/17 240.0 0.00 1.05
ATHN 170120C00250000 C 01/20/17 250.0 0.00 2.20
ATHN 170120P00060000 P 01/20/17 60.0 0.00 2.40
ATHN 170120P00065000 P 01/20/17 65.0 0.00 2.50
ATHN 170120P00070000 P 01/20/17 70.0 0.30 2.70
ATHN 170120P00075000 P 01/20/17 75.0 0.10 3.10
ATHN 170120P00080000 P 01/20/17 80.0 0.80 3.40
ATHN 170120P00085000 P 01/20/17 85.0 1.15 3.80
ATHN 170120P00090000 P 01/20/17 90.0 0.60 4.30
ATHN 170120P00095000 P 01/20/17 95.0 1.20 4.90
ATHN 170120P00100000 P 01/20/17 100.0 1.80 4.30
ATHN 170120P00105000 P 01/20/17 105.0 3.00 5.10
ATHN 170120P00110000 P 01/20/17 110.0 4.20 6.50
ATHN 170120P00115000 P 01/20/17 115.0 4.70 7.90
ATHN 170120P00120000 P 01/20/17 120.0 7.20 9.00
ATHN 170120P00125000 P 01/20/17 125.0 8.70 10.60
ATHN 170120P00130000 P 01/20/17 130.0 10.70 12.70
ATHN 170120P00135000 P 01/20/17 135.0 12.90 15.20
ATHN 170120P00140000 P 01/20/17 140.0 15.40 18.00
ATHN 170120P00145000 P 01/20/17 145.0 18.10 20.70
ATHN 170120P00150000 P 01/20/17 150.0 21.10 23.70
ATHN 170120P00155000 P 01/20/17 155.0 24.00 26.90
ATHN 170120P00160000 P 01/20/17 160.0 27.50 30.20
ATHN 170120P00165000 P 01/20/17 165.0 31.30 34.60
ATHN 170120P00170000 P 01/20/17 170.0 35.30 37.90
ATHN 170120P00175000 P 01/20/17 175.0 39.30 42.80
ATHN 170120P00180000 P 01/20/17 180.0 43.60 47.00
ATHN 170120P00185000 P 01/20/17 185.0 48.20 51.50
ATHN 170120P00190000 P 01/20/17 190.0 52.80 55.90
ATHN 170120P00195000 P 01/20/17 195.0 57.60 60.10
ATHN 170120P00200000 P 01/20/17 200.0 62.30 64.70
ATHN 170120P00210000 P 01/20/17 210.0 71.80 74.50
ATHN 170120P00220000 P 01/20/17 220.0 81.10 84.40
ATHN 170120P00230000 P 01/20/17 230.0 90.90 93.80
ATHN 170120P00240000 P 01/20/17 240.0 100.80 104.40
ATHN 170120P00250000 P 01/20/17 250.0 110.90 114.40

OPRA data is delayed 15 minutes.