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 (2016-03-11)Premium Content

Athenahealth Inc (ATHN)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 160527C00090000 C 05/27/16 90.0 34.20 38.10
ATHN 160527C00095000 C 05/27/16 95.0 29.20 33.10
ATHN 160527C00100000 C 05/27/16 100.0 24.20 28.20
ATHN 160527C00105000 C 05/27/16 105.0 19.20 23.30
ATHN 160527C00107000 C 05/27/16 107.0 17.10 21.20
ATHN 160527C00108000 C 05/27/16 108.0 16.60 19.80
ATHN 160527C00109000 C 05/27/16 109.0 15.70 19.10
ATHN 160527C00110000 C 05/27/16 110.0 14.20 18.30
ATHN 160527C00111000 C 05/27/16 111.0 13.90 17.10
ATHN 160527C00112000 C 05/27/16 112.0 12.70 16.10
ATHN 160527C00113000 C 05/27/16 113.0 12.00 14.90
ATHN 160527C00114000 C 05/27/16 114.0 10.80 13.90
ATHN 160527C00115000 C 05/27/16 115.0 10.00 12.80
ATHN 160527C00116000 C 05/27/16 116.0 9.00 11.80
ATHN 160527C00117000 C 05/27/16 117.0 7.90 11.20
ATHN 160527C00118000 C 05/27/16 118.0 6.80 9.80
ATHN 160527C00119000 C 05/27/16 119.0 6.00 8.90
ATHN 160527C00120000 C 05/27/16 120.0 4.80 7.00
ATHN 160527C00121000 C 05/27/16 121.0 3.80 6.70
ATHN 160527C00122000 C 05/27/16 122.0 3.10 5.80
ATHN 160527C00123000 C 05/27/16 123.0 2.90 4.90
ATHN 160527C00124000 C 05/27/16 124.0 2.55 3.50
ATHN 160527C00125000 C 05/27/16 125.0 2.00 2.40
ATHN 160527C00126000 C 05/27/16 126.0 1.45 1.85
ATHN 160527C00127000 C 05/27/16 127.0 1.00 1.40
ATHN 160527C00128000 C 05/27/16 128.0 0.40 1.35
ATHN 160527C00129000 C 05/27/16 129.0 0.05 0.95
ATHN 160527C00130000 C 05/27/16 130.0 0.00 0.70
ATHN 160527C00131000 C 05/27/16 131.0 0.00 1.25
ATHN 160527C00132000 C 05/27/16 132.0 0.00 0.45
ATHN 160527C00133000 C 05/27/16 133.0 0.00 1.10
ATHN 160527C00134000 C 05/27/16 134.0 0.00 0.60
ATHN 160527C00135000 C 05/27/16 135.0 0.00 0.25
ATHN 160527C00136000 C 05/27/16 136.0 0.00 0.50
ATHN 160527C00137000 C 05/27/16 137.0 0.00 0.25
ATHN 160527C00138000 C 05/27/16 138.0 0.00 0.25
ATHN 160527C00139000 C 05/27/16 139.0 0.00 0.15
ATHN 160527C00140000 C 05/27/16 140.0 0.00 0.25
ATHN 160527C00141000 C 05/27/16 141.0 0.00 0.25
ATHN 160527C00142000 C 05/27/16 142.0 0.00 0.25
ATHN 160527C00143000 C 05/27/16 143.0 0.00 0.50
ATHN 160527C00144000 C 05/27/16 144.0 0.00 0.50
ATHN 160527C00145000 C 05/27/16 145.0 0.00 0.50
ATHN 160527C00146000 C 05/27/16 146.0 0.00 1.75
ATHN 160527C00147000 C 05/27/16 147.0 0.00 1.00
ATHN 160527C00148000 C 05/27/16 148.0 0.00 0.50
ATHN 160527C00149000 C 05/27/16 149.0 0.00 1.75
ATHN 160527C00150000 C 05/27/16 150.0 0.00 0.50
ATHN 160527C00152500 C 05/27/16 152.5 0.00 0.50
ATHN 160527C00155000 C 05/27/16 155.0 0.00 0.50
ATHN 160527C00157500 C 05/27/16 157.5 0.00 1.75
ATHN 160527C00160000 C 05/27/16 160.0 0.00 0.55
ATHN 160527C00162500 C 05/27/16 162.5 0.00 0.55
ATHN 160527C00165000 C 05/27/16 165.0 0.00 0.50
ATHN 160527C00170000 C 05/27/16 170.0 0.00 0.70
ATHN 160527C00175000 C 05/27/16 175.0 0.00 1.75
ATHN 160527C00180000 C 05/27/16 180.0 0.00 0.55
ATHN 160527P00090000 P 05/27/16 90.0 0.00 0.50
ATHN 160527P00095000 P 05/27/16 95.0 0.00 0.55
ATHN 160527P00100000 P 05/27/16 100.0 0.00 0.05
ATHN 160527P00105000 P 05/27/16 105.0 0.00 0.25
ATHN 160527P00107000 P 05/27/16 107.0 0.00 0.60
ATHN 160527P00108000 P 05/27/16 108.0 0.00 1.00
ATHN 160527P00109000 P 05/27/16 109.0 0.00 1.00
ATHN 160527P00110000 P 05/27/16 110.0 0.00 0.25
ATHN 160527P00111000 P 05/27/16 111.0 0.00 0.25
ATHN 160527P00112000 P 05/27/16 112.0 0.00 0.30
ATHN 160527P00113000 P 05/27/16 113.0 0.00 0.30
ATHN 160527P00114000 P 05/27/16 114.0 0.00 0.60
ATHN 160527P00115000 P 05/27/16 115.0 0.00 0.35
ATHN 160527P00116000 P 05/27/16 116.0 0.00 0.20
ATHN 160527P00117000 P 05/27/16 117.0 0.00 0.70
ATHN 160527P00118000 P 05/27/16 118.0 0.00 0.45
ATHN 160527P00119000 P 05/27/16 119.0 0.05 0.30
ATHN 160527P00120000 P 05/27/16 120.0 0.05 0.40
ATHN 160527P00121000 P 05/27/16 121.0 0.10 1.10
ATHN 160527P00122000 P 05/27/16 122.0 0.35 0.60
ATHN 160527P00123000 P 05/27/16 123.0 0.50 1.85
ATHN 160527P00124000 P 05/27/16 124.0 0.70 2.55
ATHN 160527P00125000 P 05/27/16 125.0 1.00 2.70
ATHN 160527P00126000 P 05/27/16 126.0 1.40 2.05
ATHN 160527P00127000 P 05/27/16 127.0 1.75 2.50
ATHN 160527P00128000 P 05/27/16 128.0 1.65 4.20
ATHN 160527P00129000 P 05/27/16 129.0 2.40 4.80
ATHN 160527P00130000 P 05/27/16 130.0 2.70 5.50
ATHN 160527P00131000 P 05/27/16 131.0 3.70 6.40
ATHN 160527P00132000 P 05/27/16 132.0 4.60 7.60
ATHN 160527P00133000 P 05/27/16 133.0 5.40 8.40
ATHN 160527P00134000 P 05/27/16 134.0 6.30 9.20
ATHN 160527P00135000 P 05/27/16 135.0 6.90 10.20
ATHN 160527P00136000 P 05/27/16 136.0 7.90 11.10
ATHN 160527P00137000 P 05/27/16 137.0 8.80 12.20
ATHN 160527P00138000 P 05/27/16 138.0 9.80 13.90
ATHN 160527P00139000 P 05/27/16 139.0 10.80 14.30
ATHN 160527P00140000 P 05/27/16 140.0 11.90 15.90
ATHN 160527P00141000 P 05/27/16 141.0 12.80 16.30
ATHN 160527P00142000 P 05/27/16 142.0 13.80 17.30
ATHN 160527P00143000 P 05/27/16 143.0 14.80 18.90
ATHN 160527P00144000 P 05/27/16 144.0 15.70 19.40
ATHN 160527P00145000 P 05/27/16 145.0 16.70 20.70
ATHN 160527P00146000 P 05/27/16 146.0 17.50 21.40
ATHN 160527P00147000 P 05/27/16 147.0 18.50 22.90
ATHN 160527P00148000 P 05/27/16 148.0 19.80 24.00
ATHN 160527P00149000 P 05/27/16 149.0 20.70 24.40
ATHN 160527P00150000 P 05/27/16 150.0 21.80 25.40
ATHN 160527P00152500 P 05/27/16 152.5 24.30 28.60
ATHN 160527P00155000 P 05/27/16 155.0 27.00 31.10
ATHN 160527P00157500 P 05/27/16 157.5 29.50 32.80
ATHN 160527P00160000 P 05/27/16 160.0 32.00 35.30
ATHN 160527P00162500 P 05/27/16 162.5 34.50 38.40
ATHN 160527P00165000 P 05/27/16 165.0 37.00 40.30
ATHN 160527P00170000 P 05/27/16 170.0 42.00 45.30
ATHN 160527P00175000 P 05/27/16 175.0 47.00 50.30
ATHN 160527P00180000 P 05/27/16 180.0 52.00 55.30
ATHN 160603C00095000 C 06/03/16 95.0 29.10 33.10
ATHN 160603C00100000 C 06/03/16 100.0 24.70 28.40
ATHN 160603C00105000 C 06/03/16 105.0 19.70 23.10
ATHN 160603C00110000 C 06/03/16 110.0 14.80 18.40
ATHN 160603C00115000 C 06/03/16 115.0 10.00 13.00
ATHN 160603C00118000 C 06/03/16 118.0 7.10 10.20
ATHN 160603C00119000 C 06/03/16 119.0 6.30 9.00
ATHN 160603C00120000 C 06/03/16 120.0 5.50 8.40
ATHN 160603C00121000 C 06/03/16 121.0 4.60 7.10
ATHN 160603C00122000 C 06/03/16 122.0 4.90 6.40
ATHN 160603C00123000 C 06/03/16 123.0 4.10 6.00
ATHN 160603C00124000 C 06/03/16 124.0 3.10 4.80
ATHN 160603C00125000 C 06/03/16 125.0 2.60 5.00
ATHN 160603C00126000 C 06/03/16 126.0 2.15 3.70
ATHN 160603C00127000 C 06/03/16 127.0 1.75 3.90
ATHN 160603C00128000 C 06/03/16 128.0 1.35 3.20
ATHN 160603C00129000 C 06/03/16 129.0 0.95 1.70
ATHN 160603C00130000 C 06/03/16 130.0 0.80 1.15
ATHN 160603C00131000 C 06/03/16 131.0 0.25 1.75
ATHN 160603C00132000 C 06/03/16 132.0 0.05 1.15
ATHN 160603C00133000 C 06/03/16 133.0 0.00 1.40
ATHN 160603C00134000 C 06/03/16 134.0 0.00 1.30
ATHN 160603C00135000 C 06/03/16 135.0 0.00 1.20
ATHN 160603C00136000 C 06/03/16 136.0 0.00 0.90
ATHN 160603C00137000 C 06/03/16 137.0 0.00 1.10
ATHN 160603C00138000 C 06/03/16 138.0 0.00 1.05
ATHN 160603C00139000 C 06/03/16 139.0 0.00 1.05
ATHN 160603C00140000 C 06/03/16 140.0 0.00 1.00
ATHN 160603C00141000 C 06/03/16 141.0 0.00 1.00
ATHN 160603C00142000 C 06/03/16 142.0 0.00 1.80
ATHN 160603C00143000 C 06/03/16 143.0 0.00 1.80
ATHN 160603C00144000 C 06/03/16 144.0 0.00 1.00
ATHN 160603C00145000 C 06/03/16 145.0 0.00 1.75
ATHN 160603C00146000 C 06/03/16 146.0 0.00 1.75
ATHN 160603C00147000 C 06/03/16 147.0 0.00 1.75
ATHN 160603C00148000 C 06/03/16 148.0 0.00 1.00
ATHN 160603C00149000 C 06/03/16 149.0 0.00 1.75
ATHN 160603C00150000 C 06/03/16 150.0 0.00 1.75
ATHN 160603C00152500 C 06/03/16 152.5 0.00 1.00
ATHN 160603C00155000 C 06/03/16 155.0 0.00 1.00
ATHN 160603C00160000 C 06/03/16 160.0 0.00 0.50
ATHN 160603C00165000 C 06/03/16 165.0 0.00 0.50
ATHN 160603C00170000 C 06/03/16 170.0 0.00 0.70
ATHN 160603C00175000 C 06/03/16 175.0 0.00 1.00
ATHN 160603C00180000 C 06/03/16 180.0 0.00 0.50
ATHN 160603P00095000 P 06/03/16 95.0 0.00 0.10
ATHN 160603P00100000 P 06/03/16 100.0 0.00 1.00
ATHN 160603P00105000 P 06/03/16 105.0 0.00 1.05
ATHN 160603P00110000 P 06/03/16 110.0 0.00 0.35
ATHN 160603P00115000 P 06/03/16 115.0 0.00 1.50
ATHN 160603P00118000 P 06/03/16 118.0 0.05 1.20
ATHN 160603P00119000 P 06/03/16 119.0 0.00 1.45
ATHN 160603P00120000 P 06/03/16 120.0 0.15 1.10
ATHN 160603P00121000 P 06/03/16 121.0 0.20 1.25
ATHN 160603P00122000 P 06/03/16 122.0 0.95 2.15
ATHN 160603P00123000 P 06/03/16 123.0 1.15 2.50
ATHN 160603P00124000 P 06/03/16 124.0 1.40 3.90
ATHN 160603P00125000 P 06/03/16 125.0 1.80 4.20
ATHN 160603P00126000 P 06/03/16 126.0 2.20 4.30
ATHN 160603P00127000 P 06/03/16 127.0 2.75 4.70
ATHN 160603P00128000 P 06/03/16 128.0 3.30 5.40
ATHN 160603P00129000 P 06/03/16 129.0 4.00 4.70
ATHN 160603P00130000 P 06/03/16 130.0 3.90 6.40
ATHN 160603P00131000 P 06/03/16 131.0 4.10 7.40
ATHN 160603P00132000 P 06/03/16 132.0 5.00 8.40
ATHN 160603P00133000 P 06/03/16 133.0 5.90 9.00
ATHN 160603P00134000 P 06/03/16 134.0 6.70 9.90
ATHN 160603P00135000 P 06/03/16 135.0 7.60 10.60
ATHN 160603P00136000 P 06/03/16 136.0 8.10 11.60
ATHN 160603P00137000 P 06/03/16 137.0 8.90 12.50
ATHN 160603P00138000 P 06/03/16 138.0 10.10 13.50
ATHN 160603P00139000 P 06/03/16 139.0 10.90 14.40
ATHN 160603P00140000 P 06/03/16 140.0 12.00 15.60
ATHN 160603P00141000 P 06/03/16 141.0 13.30 16.20
ATHN 160603P00142000 P 06/03/16 142.0 14.10 17.50
ATHN 160603P00143000 P 06/03/16 143.0 14.90 18.60
ATHN 160603P00144000 P 06/03/16 144.0 15.90 19.30
ATHN 160603P00145000 P 06/03/16 145.0 16.90 21.00
ATHN 160603P00146000 P 06/03/16 146.0 17.80 21.30
ATHN 160603P00147000 P 06/03/16 147.0 18.90 22.90
ATHN 160603P00148000 P 06/03/16 148.0 19.80 23.30
ATHN 160603P00149000 P 06/03/16 149.0 20.80 24.30
ATHN 160603P00150000 P 06/03/16 150.0 21.80 25.30
ATHN 160603P00152500 P 06/03/16 152.5 24.20 28.20
ATHN 160603P00155000 P 06/03/16 155.0 26.70 30.50
ATHN 160603P00160000 P 06/03/16 160.0 31.80 36.10
ATHN 160603P00165000 P 06/03/16 165.0 36.60 40.90
ATHN 160603P00170000 P 06/03/16 170.0 41.80 45.40
ATHN 160603P00175000 P 06/03/16 175.0 46.60 50.40
ATHN 160603P00180000 P 06/03/16 180.0 51.60 55.40
ATHN 160610C00095000 C 06/10/16 95.0 29.10 33.20
ATHN 160610C00100000 C 06/10/16 100.0 24.10 28.40
ATHN 160610C00105000 C 06/10/16 105.0 19.80 23.20
ATHN 160610C00110000 C 06/10/16 110.0 15.00 18.00
ATHN 160610C00115000 C 06/10/16 115.0 10.20 13.20
ATHN 160610C00118000 C 06/10/16 118.0 7.60 10.50
ATHN 160610C00119000 C 06/10/16 119.0 6.70 9.50
ATHN 160610C00120000 C 06/10/16 120.0 5.90 8.00
ATHN 160610C00121000 C 06/10/16 121.0 4.90 6.90
ATHN 160610C00122000 C 06/10/16 122.0 4.00 6.10
ATHN 160610C00123000 C 06/10/16 123.0 4.80 6.30
ATHN 160610C00124000 C 06/10/16 124.0 4.10 5.80
ATHN 160610C00125000 C 06/10/16 125.0 3.50 5.60
ATHN 160610C00126000 C 06/10/16 126.0 3.00 5.20
ATHN 160610C00127000 C 06/10/16 127.0 2.50 4.30
ATHN 160610C00128000 C 06/10/16 128.0 2.15 2.95
ATHN 160610C00129000 C 06/10/16 129.0 1.80 2.50
ATHN 160610C00130000 C 06/10/16 130.0 0.80 1.85
ATHN 160610C00131000 C 06/10/16 131.0 0.00 1.55
ATHN 160610C00132000 C 06/10/16 132.0 0.00 1.30
ATHN 160610C00133000 C 06/10/16 133.0 0.00 1.10
ATHN 160610C00134000 C 06/10/16 134.0 0.00 2.30
ATHN 160610C00135000 C 06/10/16 135.0 0.00 2.40
ATHN 160610C00136000 C 06/10/16 136.0 0.00 1.65
ATHN 160610C00137000 C 06/10/16 137.0 0.00 2.15
ATHN 160610C00138000 C 06/10/16 138.0 0.00 1.20
ATHN 160610C00139000 C 06/10/16 139.0 0.00 1.15
ATHN 160610C00140000 C 06/10/16 140.0 0.00 0.65
ATHN 160610C00141000 C 06/10/16 141.0 0.00 1.10
ATHN 160610C00142000 C 06/10/16 142.0 0.00 1.05
ATHN 160610C00143000 C 06/10/16 143.0 0.00 1.05
ATHN 160610C00144000 C 06/10/16 144.0 0.00 1.00
ATHN 160610C00145000 C 06/10/16 145.0 0.00 0.50
ATHN 160610C00146000 C 06/10/16 146.0 0.00 1.00
ATHN 160610C00147000 C 06/10/16 147.0 0.00 0.50
ATHN 160610C00148000 C 06/10/16 148.0 0.00 0.50
ATHN 160610C00149000 C 06/10/16 149.0 0.00 1.80
ATHN 160610C00150000 C 06/10/16 150.0 0.00 1.00
ATHN 160610C00152500 C 06/10/16 152.5 0.00 1.00
ATHN 160610C00155000 C 06/10/16 155.0 0.00 1.00
ATHN 160610C00157500 C 06/10/16 157.5 0.00 1.75
ATHN 160610C00160000 C 06/10/16 160.0 0.00 0.50
ATHN 160610C00165000 C 06/10/16 165.0 0.00 1.75
ATHN 160610C00170000 C 06/10/16 170.0 0.00 1.00
ATHN 160610C00175000 C 06/10/16 175.0 0.00 1.00
ATHN 160610C00180000 C 06/10/16 180.0 0.00 1.00
ATHN 160610P00095000 P 06/10/16 95.0 0.00 1.00
ATHN 160610P00100000 P 06/10/16 100.0 0.00 0.60
ATHN 160610P00105000 P 06/10/16 105.0 0.00 1.20
ATHN 160610P00110000 P 06/10/16 110.0 0.00 1.95
ATHN 160610P00115000 P 06/10/16 115.0 0.00 1.10
ATHN 160610P00118000 P 06/10/16 118.0 0.15 1.90
ATHN 160610P00119000 P 06/10/16 119.0 0.00 1.30
ATHN 160610P00120000 P 06/10/16 120.0 0.00 1.45
ATHN 160610P00121000 P 06/10/16 121.0 0.85 1.65
ATHN 160610P00122000 P 06/10/16 122.0 1.25 1.95
ATHN 160610P00123000 P 06/10/16 123.0 1.80 3.30
ATHN 160610P00124000 P 06/10/16 124.0 2.15 3.90
ATHN 160610P00125000 P 06/10/16 125.0 2.50 5.00
ATHN 160610P00126000 P 06/10/16 126.0 3.00 5.20
ATHN 160610P00127000 P 06/10/16 127.0 3.50 5.30
ATHN 160610P00128000 P 06/10/16 128.0 4.00 6.00
ATHN 160610P00129000 P 06/10/16 129.0 4.70 5.70
ATHN 160610P00130000 P 06/10/16 130.0 4.00 5.90
ATHN 160610P00131000 P 06/10/16 131.0 4.90 6.80
ATHN 160610P00132000 P 06/10/16 132.0 5.60 8.60
ATHN 160610P00133000 P 06/10/16 133.0 6.40 9.40
ATHN 160610P00134000 P 06/10/16 134.0 7.10 10.40
ATHN 160610P00135000 P 06/10/16 135.0 7.90 10.50
ATHN 160610P00136000 P 06/10/16 136.0 9.00 11.80
ATHN 160610P00137000 P 06/10/16 137.0 9.70 12.70
ATHN 160610P00138000 P 06/10/16 138.0 10.60 13.70
ATHN 160610P00139000 P 06/10/16 139.0 11.60 14.70
ATHN 160610P00140000 P 06/10/16 140.0 12.50 15.60
ATHN 160610P00141000 P 06/10/16 141.0 13.00 16.60
ATHN 160610P00142000 P 06/10/16 142.0 14.10 17.40
ATHN 160610P00143000 P 06/10/16 143.0 15.00 18.50
ATHN 160610P00144000 P 06/10/16 144.0 15.90 19.40
ATHN 160610P00145000 P 06/10/16 145.0 17.00 20.70
ATHN 160610P00146000 P 06/10/16 146.0 18.00 21.70
ATHN 160610P00147000 P 06/10/16 147.0 18.70 22.50
ATHN 160610P00148000 P 06/10/16 148.0 19.60 23.50
ATHN 160610P00149000 P 06/10/16 149.0 20.70 24.50
ATHN 160610P00150000 P 06/10/16 150.0 21.80 25.50
ATHN 160610P00152500 P 06/10/16 152.5 24.20 27.90
ATHN 160610P00155000 P 06/10/16 155.0 26.80 30.40
ATHN 160610P00157500 P 06/10/16 157.5 29.30 32.80
ATHN 160610P00160000 P 06/10/16 160.0 31.70 36.00
ATHN 160610P00165000 P 06/10/16 165.0 36.60 40.40
ATHN 160610P00170000 P 06/10/16 170.0 41.60 45.40
ATHN 160610P00175000 P 06/10/16 175.0 46.80 50.30
ATHN 160610P00180000 P 06/10/16 180.0 51.70 55.80
ATHN 160617C00065000 C 06/17/16 65.0 59.10 63.00
ATHN 160617C00070000 C 06/17/16 70.0 54.00 58.00
ATHN 160617C00075000 C 06/17/16 75.0 48.90 53.00
ATHN 160617C00080000 C 06/17/16 80.0 44.10 48.00
ATHN 160617C00085000 C 06/17/16 85.0 39.10 43.00
ATHN 160617C00090000 C 06/17/16 90.0 34.50 38.00
ATHN 160617C00095000 C 06/17/16 95.0 29.50 33.00
ATHN 160617C00100000 C 06/17/16 100.0 24.80 27.60
ATHN 160617C00105000 C 06/17/16 105.0 19.90 22.90
ATHN 160617C00110000 C 06/17/16 110.0 15.10 18.00
ATHN 160617C00111000 C 06/17/16 111.0 14.50 17.20
ATHN 160617C00112000 C 06/17/16 112.0 13.40 16.00
ATHN 160617C00113000 C 06/17/16 113.0 12.50 15.40
ATHN 160617C00114000 C 06/17/16 114.0 11.70 14.00
ATHN 160617C00115000 C 06/17/16 115.0 10.30 13.60
ATHN 160617C00116000 C 06/17/16 116.0 9.90 12.70
ATHN 160617C00117000 C 06/17/16 117.0 8.90 11.40
ATHN 160617C00118000 C 06/17/16 118.0 7.80 10.60
ATHN 160617C00119000 C 06/17/16 119.0 7.00 10.10
ATHN 160617C00120000 C 06/17/16 120.0 7.50 8.90
ATHN 160617C00121000 C 06/17/16 121.0 6.70 7.40
ATHN 160617C00122000 C 06/17/16 122.0 6.00 6.70
ATHN 160617C00123000 C 06/17/16 123.0 5.40 5.80
ATHN 160617C00124000 C 06/17/16 124.0 4.80 5.10
ATHN 160617C00125000 C 06/17/16 125.0 4.20 4.50
ATHN 160617C00126000 C 06/17/16 126.0 3.50 4.00
ATHN 160617C00127000 C 06/17/16 127.0 3.20 3.50
ATHN 160617C00128000 C 06/17/16 128.0 2.70 3.00
ATHN 160617C00129000 C 06/17/16 129.0 2.30 2.70
ATHN 160617C00130000 C 06/17/16 130.0 2.00 2.20
ATHN 160617C00131000 C 06/17/16 131.0 1.70 1.95
ATHN 160617C00132000 C 06/17/16 132.0 1.35 1.65
ATHN 160617C00133000 C 06/17/16 133.0 1.10 1.45
ATHN 160617C00134000 C 06/17/16 134.0 0.95 1.40
ATHN 160617C00135000 C 06/17/16 135.0 0.50 1.20
ATHN 160617C00136000 C 06/17/16 136.0 0.30 1.05
ATHN 160617C00137000 C 06/17/16 137.0 0.25 1.60
ATHN 160617C00138000 C 06/17/16 138.0 0.20 0.75
ATHN 160617C00139000 C 06/17/16 139.0 0.10 0.70
ATHN 160617C00140000 C 06/17/16 140.0 0.10 0.55
ATHN 160617C00141000 C 06/17/16 141.0 0.05 1.20
ATHN 160617C00142000 C 06/17/16 142.0 0.05 0.50
ATHN 160617C00143000 C 06/17/16 143.0 0.00 1.10
ATHN 160617C00144000 C 06/17/16 144.0 0.00 0.50
ATHN 160617C00145000 C 06/17/16 145.0 0.05 0.50
ATHN 160617C00146000 C 06/17/16 146.0 0.00 0.50
ATHN 160617C00147000 C 06/17/16 147.0 0.00 0.50
ATHN 160617C00148000 C 06/17/16 148.0 0.00 1.80
ATHN 160617C00149000 C 06/17/16 149.0 0.00 1.00
ATHN 160617C00150000 C 06/17/16 150.0 0.00 0.50
ATHN 160617C00152500 C 06/17/16 152.5 0.00 0.55
ATHN 160617C00155000 C 06/17/16 155.0 0.00 0.50
ATHN 160617C00157500 C 06/17/16 157.5 0.00 1.00
ATHN 160617C00160000 C 06/17/16 160.0 0.00 0.50
ATHN 160617C00162500 C 06/17/16 162.5 0.00 1.00
ATHN 160617C00165000 C 06/17/16 165.0 0.00 1.00
ATHN 160617C00170000 C 06/17/16 170.0 0.00 0.50
ATHN 160617C00175000 C 06/17/16 175.0 0.00 0.45
ATHN 160617C00180000 C 06/17/16 180.0 0.00 1.00
ATHN 160617C00185000 C 06/17/16 185.0 0.00 0.50
ATHN 160617C00190000 C 06/17/16 190.0 0.00 0.50
ATHN 160617C00195000 C 06/17/16 195.0 0.00 1.00
ATHN 160617C00200000 C 06/17/16 200.0 0.00 0.50
ATHN 160617C00210000 C 06/17/16 210.0 0.00 0.50
ATHN 160617C00220000 C 06/17/16 220.0 0.00 0.45
ATHN 160617C00230000 C 06/17/16 230.0 0.00 0.25
ATHN 160617C00240000 C 06/17/16 240.0 0.00 1.00
ATHN 160617C00250000 C 06/17/16 250.0 0.00 0.25
ATHN 160617P00065000 P 06/17/16 65.0 0.00 0.50
ATHN 160617P00070000 P 06/17/16 70.0 0.00 1.00
ATHN 160617P00075000 P 06/17/16 75.0 0.00 1.00
ATHN 160617P00080000 P 06/17/16 80.0 0.00 1.00
ATHN 160617P00085000 P 06/17/16 85.0 0.00 1.00
ATHN 160617P00090000 P 06/17/16 90.0 0.00 0.55
ATHN 160617P00095000 P 06/17/16 95.0 0.00 0.50
ATHN 160617P00100000 P 06/17/16 100.0 0.00 1.25
ATHN 160617P00105000 P 06/17/16 105.0 0.05 1.05
ATHN 160617P00110000 P 06/17/16 110.0 0.10 0.80
ATHN 160617P00111000 P 06/17/16 111.0 0.15 2.25
ATHN 160617P00112000 P 06/17/16 112.0 0.20 1.45
ATHN 160617P00113000 P 06/17/16 113.0 0.40 2.45
ATHN 160617P00114000 P 06/17/16 114.0 0.30 1.65
ATHN 160617P00115000 P 06/17/16 115.0 0.65 1.10
ATHN 160617P00116000 P 06/17/16 116.0 0.80 1.45
ATHN 160617P00117000 P 06/17/16 117.0 0.95 3.00
ATHN 160617P00118000 P 06/17/16 118.0 1.15 1.55
ATHN 160617P00119000 P 06/17/16 119.0 1.30 1.65
ATHN 160617P00120000 P 06/17/16 120.0 1.55 1.80
ATHN 160617P00121000 P 06/17/16 121.0 1.70 2.15
ATHN 160617P00122000 P 06/17/16 122.0 2.05 2.45
ATHN 160617P00123000 P 06/17/16 123.0 2.35 2.75
ATHN 160617P00124000 P 06/17/16 124.0 2.70 3.20
ATHN 160617P00125000 P 06/17/16 125.0 3.10 3.60
ATHN 160617P00126000 P 06/17/16 126.0 3.50 4.10
ATHN 160617P00127000 P 06/17/16 127.0 4.00 4.60
ATHN 160617P00128000 P 06/17/16 128.0 4.60 5.10
ATHN 160617P00129000 P 06/17/16 129.0 5.20 5.70
ATHN 160617P00130000 P 06/17/16 130.0 5.80 6.40
ATHN 160617P00131000 P 06/17/16 131.0 6.40 7.30
ATHN 160617P00132000 P 06/17/16 132.0 6.90 8.20
ATHN 160617P00133000 P 06/17/16 133.0 7.10 9.70
ATHN 160617P00134000 P 06/17/16 134.0 8.20 10.60
ATHN 160617P00135000 P 06/17/16 135.0 9.10 10.50
ATHN 160617P00136000 P 06/17/16 136.0 9.40 11.60
ATHN 160617P00137000 P 06/17/16 137.0 10.10 12.90
ATHN 160617P00138000 P 06/17/16 138.0 11.10 14.00
ATHN 160617P00139000 P 06/17/16 139.0 12.00 14.60
ATHN 160617P00140000 P 06/17/16 140.0 12.70 15.80
ATHN 160617P00141000 P 06/17/16 141.0 13.80 16.70
ATHN 160617P00142000 P 06/17/16 142.0 14.70 17.60
ATHN 160617P00143000 P 06/17/16 143.0 15.80 18.40
ATHN 160617P00144000 P 06/17/16 144.0 16.70 19.40
ATHN 160617P00145000 P 06/17/16 145.0 17.70 20.60
ATHN 160617P00146000 P 06/17/16 146.0 18.70 21.60
ATHN 160617P00147000 P 06/17/16 147.0 19.50 22.30
ATHN 160617P00148000 P 06/17/16 148.0 20.60 23.30
ATHN 160617P00149000 P 06/17/16 149.0 21.40 24.30
ATHN 160617P00150000 P 06/17/16 150.0 22.60 25.40
ATHN 160617P00152500 P 06/17/16 152.5 25.10 28.00
ATHN 160617P00155000 P 06/17/16 155.0 27.60 30.20
ATHN 160617P00157500 P 06/17/16 157.5 30.10 32.70
ATHN 160617P00160000 P 06/17/16 160.0 32.10 35.30
ATHN 160617P00162500 P 06/17/16 162.5 34.50 37.80
ATHN 160617P00165000 P 06/17/16 165.0 36.80 41.10
ATHN 160617P00170000 P 06/17/16 170.0 41.80 46.10
ATHN 160617P00175000 P 06/17/16 175.0 47.00 50.90
ATHN 160617P00180000 P 06/17/16 180.0 52.00 56.10
ATHN 160617P00185000 P 06/17/16 185.0 57.00 61.10
ATHN 160617P00190000 P 06/17/16 190.0 62.00 66.10
ATHN 160617P00195000 P 06/17/16 195.0 66.90 70.90
ATHN 160617P00200000 P 06/17/16 200.0 72.00 75.90
ATHN 160617P00210000 P 06/17/16 210.0 82.00 86.10
ATHN 160617P00220000 P 06/17/16 220.0 92.00 96.10
ATHN 160617P00230000 P 06/17/16 230.0 102.00 106.10
ATHN 160617P00240000 P 06/17/16 240.0 112.00 116.00
ATHN 160617P00250000 P 06/17/16 250.0 122.00 126.10
ATHN 160624C00095000 C 06/24/16 95.0 30.00 32.80
ATHN 160624C00100000 C 06/24/16 100.0 24.90 28.00
ATHN 160624C00105000 C 06/24/16 105.0 20.30 23.30
ATHN 160624C00110000 C 06/24/16 110.0 15.50 18.50
ATHN 160624C00113000 C 06/24/16 113.0 12.80 15.60
ATHN 160624C00114000 C 06/24/16 114.0 12.00 14.90
ATHN 160624C00115000 C 06/24/16 115.0 11.10 13.90
ATHN 160624C00116000 C 06/24/16 116.0 10.20 13.00
ATHN 160624C00117000 C 06/24/16 117.0 9.50 12.20
ATHN 160624C00118000 C 06/24/16 118.0 8.70 11.10
ATHN 160624C00119000 C 06/24/16 119.0 8.00 10.40
ATHN 160624C00120000 C 06/24/16 120.0 7.90 9.40
ATHN 160624C00121000 C 06/24/16 121.0 7.20 8.10
ATHN 160624C00122000 C 06/24/16 122.0 6.60 7.40
ATHN 160624C00123000 C 06/24/16 123.0 6.00 6.60
ATHN 160624C00124000 C 06/24/16 124.0 5.20 6.00
ATHN 160624C00125000 C 06/24/16 125.0 4.90 5.40
ATHN 160624C00126000 C 06/24/16 126.0 4.20 4.80
ATHN 160624C00127000 C 06/24/16 127.0 3.90 4.30
ATHN 160624C00128000 C 06/24/16 128.0 3.40 3.90
ATHN 160624C00129000 C 06/24/16 129.0 3.00 3.50
ATHN 160624C00130000 C 06/24/16 130.0 2.65 3.10
ATHN 160624C00131000 C 06/24/16 131.0 2.25 2.70
ATHN 160624C00132000 C 06/24/16 132.0 1.90 2.40
ATHN 160624C00133000 C 06/24/16 133.0 1.55 2.10
ATHN 160624C00134000 C 06/24/16 134.0 1.50 1.90
ATHN 160624C00135000 C 06/24/16 135.0 1.20 1.85
ATHN 160624C00136000 C 06/24/16 136.0 0.95 3.10
ATHN 160624C00137000 C 06/24/16 137.0 0.35 1.40
ATHN 160624C00138000 C 06/24/16 138.0 0.40 2.75
ATHN 160624C00139000 C 06/24/16 139.0 0.20 1.30
ATHN 160624C00140000 C 06/24/16 140.0 0.35 0.95
ATHN 160624C00141000 C 06/24/16 141.0 0.00 2.35
ATHN 160624C00142000 C 06/24/16 142.0 0.00 2.30
ATHN 160624C00145000 C 06/24/16 145.0 0.00 1.20
ATHN 160624C00150000 C 06/24/16 150.0 0.00 0.35
ATHN 160624C00155000 C 06/24/16 155.0 0.00 1.75
ATHN 160624C00160000 C 06/24/16 160.0 0.00 0.30
ATHN 160624P00095000 P 06/24/16 95.0 0.00 1.75
ATHN 160624P00100000 P 06/24/16 100.0 0.00 1.85
ATHN 160624P00105000 P 06/24/16 105.0 0.00 2.05
ATHN 160624P00110000 P 06/24/16 110.0 0.20 2.40
ATHN 160624P00113000 P 06/24/16 113.0 0.70 1.65
ATHN 160624P00114000 P 06/24/16 114.0 0.40 1.95
ATHN 160624P00115000 P 06/24/16 115.0 1.00 2.90
ATHN 160624P00116000 P 06/24/16 116.0 1.15 2.35
ATHN 160624P00117000 P 06/24/16 117.0 1.35 2.00
ATHN 160624P00118000 P 06/24/16 118.0 1.60 2.10
ATHN 160624P00119000 P 06/24/16 119.0 1.75 2.25
ATHN 160624P00120000 P 06/24/16 120.0 2.05 2.50
ATHN 160624P00121000 P 06/24/16 121.0 2.25 2.75
ATHN 160624P00122000 P 06/24/16 122.0 2.60 3.10
ATHN 160624P00123000 P 06/24/16 123.0 2.90 3.40
ATHN 160624P00124000 P 06/24/16 124.0 3.30 3.80
ATHN 160624P00125000 P 06/24/16 125.0 3.60 4.30
ATHN 160624P00126000 P 06/24/16 126.0 4.20 4.70
ATHN 160624P00127000 P 06/24/16 127.0 4.70 5.30
ATHN 160624P00128000 P 06/24/16 128.0 5.10 5.80
ATHN 160624P00129000 P 06/24/16 129.0 5.80 6.40
ATHN 160624P00130000 P 06/24/16 130.0 6.30 7.00
ATHN 160624P00131000 P 06/24/16 131.0 7.10 7.70
ATHN 160624P00132000 P 06/24/16 132.0 7.50 8.40
ATHN 160624P00133000 P 06/24/16 133.0 7.80 10.20
ATHN 160624P00134000 P 06/24/16 134.0 8.50 11.00
ATHN 160624P00135000 P 06/24/16 135.0 9.20 12.00
ATHN 160624P00136000 P 06/24/16 136.0 9.70 12.70
ATHN 160624P00137000 P 06/24/16 137.0 10.60 13.60
ATHN 160624P00138000 P 06/24/16 138.0 11.40 14.20
ATHN 160624P00139000 P 06/24/16 139.0 12.20 15.30
ATHN 160624P00140000 P 06/24/16 140.0 13.30 16.10
ATHN 160624P00141000 P 06/24/16 141.0 14.20 16.90
ATHN 160624P00142000 P 06/24/16 142.0 15.00 17.80
ATHN 160624P00145000 P 06/24/16 145.0 17.50 20.60
ATHN 160624P00150000 P 06/24/16 150.0 22.30 25.30
ATHN 160624P00155000 P 06/24/16 155.0 27.30 30.40
ATHN 160624P00160000 P 06/24/16 160.0 32.00 35.20
ATHN 160701C00095000 C 07/01/16 95.0 30.10 33.60
ATHN 160701C00100000 C 07/01/16 100.0 25.30 28.00
ATHN 160701C00105000 C 07/01/16 105.0 20.60 23.40
ATHN 160701C00110000 C 07/01/16 110.0 15.80 18.80
ATHN 160701C00115000 C 07/01/16 115.0 11.40 14.00
ATHN 160701C00117000 C 07/01/16 117.0 9.80 12.30
ATHN 160701C00118000 C 07/01/16 118.0 9.00 11.70
ATHN 160701C00119000 C 07/01/16 119.0 8.90 10.70
ATHN 160701C00120000 C 07/01/16 120.0 8.50 9.30
ATHN 160701C00121000 C 07/01/16 121.0 7.80 8.60
ATHN 160701C00122000 C 07/01/16 122.0 7.10 7.90
ATHN 160701C00123000 C 07/01/16 123.0 6.60 7.10
ATHN 160701C00124000 C 07/01/16 124.0 5.80 6.50
ATHN 160701C00125000 C 07/01/16 125.0 5.40 5.90
ATHN 160701C00126000 C 07/01/16 126.0 4.90 5.40
ATHN 160701C00127000 C 07/01/16 127.0 4.40 4.90
ATHN 160701C00128000 C 07/01/16 128.0 3.90 4.40
ATHN 160701C00129000 C 07/01/16 129.0 3.50 4.00
ATHN 160701C00130000 C 07/01/16 130.0 3.10 3.60
ATHN 160701C00131000 C 07/01/16 131.0 2.60 3.20
ATHN 160701C00132000 C 07/01/16 132.0 2.45 2.85
ATHN 160701C00133000 C 07/01/16 133.0 2.15 2.55
ATHN 160701C00134000 C 07/01/16 134.0 1.85 2.25
ATHN 160701C00135000 C 07/01/16 135.0 1.60 2.15
ATHN 160701C00136000 C 07/01/16 136.0 1.45 2.05
ATHN 160701C00137000 C 07/01/16 137.0 1.05 1.80
ATHN 160701C00138000 C 07/01/16 138.0 0.20 3.10
ATHN 160701C00139000 C 07/01/16 139.0 0.20 2.95
ATHN 160701C00140000 C 07/01/16 140.0 0.35 2.80
ATHN 160701C00141000 C 07/01/16 141.0 0.00 2.65
ATHN 160701C00142000 C 07/01/16 142.0 0.30 1.00
ATHN 160701C00143000 C 07/01/16 143.0 0.00 1.50
ATHN 160701C00144000 C 07/01/16 144.0 0.00 2.35
ATHN 160701C00145000 C 07/01/16 145.0 0.00 2.25
ATHN 160701C00146000 C 07/01/16 146.0 0.00 1.30
ATHN 160701C00150000 C 07/01/16 150.0 0.00 1.10
ATHN 160701C00155000 C 07/01/16 155.0 0.00 0.30
ATHN 160701C00160000 C 07/01/16 160.0 0.00 1.00
ATHN 160701P00095000 P 07/01/16 95.0 0.00 1.25
ATHN 160701P00100000 P 07/01/16 100.0 0.00 1.40
ATHN 160701P00105000 P 07/01/16 105.0 0.00 1.70
ATHN 160701P00110000 P 07/01/16 110.0 0.70 1.65
ATHN 160701P00115000 P 07/01/16 115.0 1.40 2.15
ATHN 160701P00117000 P 07/01/16 117.0 1.75 2.35
ATHN 160701P00118000 P 07/01/16 118.0 1.95 2.40
ATHN 160701P00119000 P 07/01/16 119.0 2.20 2.65
ATHN 160701P00120000 P 07/01/16 120.0 2.45 2.90
ATHN 160701P00121000 P 07/01/16 121.0 2.60 3.30
ATHN 160701P00122000 P 07/01/16 122.0 3.00 3.60
ATHN 160701P00123000 P 07/01/16 123.0 3.30 4.00
ATHN 160701P00124000 P 07/01/16 124.0 3.80 4.30
ATHN 160701P00125000 P 07/01/16 125.0 4.00 4.80
ATHN 160701P00126000 P 07/01/16 126.0 4.60 5.30
ATHN 160701P00127000 P 07/01/16 127.0 5.10 5.80
ATHN 160701P00128000 P 07/01/16 128.0 5.70 6.30
ATHN 160701P00129000 P 07/01/16 129.0 6.30 6.90
ATHN 160701P00130000 P 07/01/16 130.0 6.70 7.60
ATHN 160701P00131000 P 07/01/16 131.0 7.60 8.40
ATHN 160701P00132000 P 07/01/16 132.0 8.10 8.80
ATHN 160701P00133000 P 07/01/16 133.0 8.40 9.60
ATHN 160701P00134000 P 07/01/16 134.0 8.60 11.50
ATHN 160701P00135000 P 07/01/16 135.0 9.70 12.20
ATHN 160701P00136000 P 07/01/16 136.0 10.10 12.90
ATHN 160701P00137000 P 07/01/16 137.0 11.10 13.80
ATHN 160701P00138000 P 07/01/16 138.0 11.80 14.30
ATHN 160701P00139000 P 07/01/16 139.0 12.70 15.30
ATHN 160701P00140000 P 07/01/16 140.0 13.60 16.00
ATHN 160701P00141000 P 07/01/16 141.0 14.40 17.10
ATHN 160701P00142000 P 07/01/16 142.0 15.20 17.90
ATHN 160701P00143000 P 07/01/16 143.0 16.20 18.90
ATHN 160701P00144000 P 07/01/16 144.0 16.90 19.80
ATHN 160701P00145000 P 07/01/16 145.0 17.80 20.50
ATHN 160701P00146000 P 07/01/16 146.0 18.70 21.70
ATHN 160701P00150000 P 07/01/16 150.0 22.40 25.20
ATHN 160701P00155000 P 07/01/16 155.0 27.20 30.30
ATHN 160701P00160000 P 07/01/16 160.0 32.30 35.20
ATHN 160715C00065000 C 07/15/16 65.0 59.50 63.00
ATHN 160715C00070000 C 07/15/16 70.0 54.70 58.00
ATHN 160715C00075000 C 07/15/16 75.0 49.80 52.70
ATHN 160715C00080000 C 07/15/16 80.0 44.70 47.70
ATHN 160715C00085000 C 07/15/16 85.0 39.80 42.60
ATHN 160715C00090000 C 07/15/16 90.0 35.10 37.80
ATHN 160715C00095000 C 07/15/16 95.0 30.10 32.80
ATHN 160715C00100000 C 07/15/16 100.0 25.20 28.10
ATHN 160715C00105000 C 07/15/16 105.0 20.70 23.30
ATHN 160715C00110000 C 07/15/16 110.0 16.00 18.70
ATHN 160715C00115000 C 07/15/16 115.0 12.00 14.50
ATHN 160715C00120000 C 07/15/16 120.0 9.20 10.00
ATHN 160715C00125000 C 07/15/16 125.0 6.10 6.70
ATHN 160715C00130000 C 07/15/16 130.0 3.80 4.30
ATHN 160715C00135000 C 07/15/16 135.0 2.25 2.60
ATHN 160715C00140000 C 07/15/16 140.0 1.10 1.70
ATHN 160715C00145000 C 07/15/16 145.0 0.20 1.15
ATHN 160715C00150000 C 07/15/16 150.0 0.00 1.30
ATHN 160715C00155000 C 07/15/16 155.0 0.00 2.00
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 0.25
ATHN 160715C00175000 C 07/15/16 175.0 0.00 0.25
ATHN 160715C00180000 C 07/15/16 180.0 0.00 1.00
ATHN 160715C00185000 C 07/15/16 185.0 0.00 0.50
ATHN 160715C00190000 C 07/15/16 190.0 0.00 1.00
ATHN 160715C00195000 C 07/15/16 195.0 0.00 1.00
ATHN 160715P00065000 P 07/15/16 65.0 0.00 1.00
ATHN 160715P00070000 P 07/15/16 70.0 0.00 1.00
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 1.10
ATHN 160715P00090000 P 07/15/16 90.0 0.00 1.25
ATHN 160715P00095000 P 07/15/16 95.0 0.10 1.90
ATHN 160715P00100000 P 07/15/16 100.0 0.25 1.05
ATHN 160715P00105000 P 07/15/16 105.0 0.35 1.30
ATHN 160715P00110000 P 07/15/16 110.0 1.05 1.65
ATHN 160715P00115000 P 07/15/16 115.0 1.90 2.40
ATHN 160715P00120000 P 07/15/16 120.0 3.00 3.70
ATHN 160715P00125000 P 07/15/16 125.0 4.80 5.60
ATHN 160715P00130000 P 07/15/16 130.0 7.40 8.30
ATHN 160715P00135000 P 07/15/16 135.0 10.80 11.70
ATHN 160715P00140000 P 07/15/16 140.0 14.00 16.80
ATHN 160715P00145000 P 07/15/16 145.0 18.10 20.90
ATHN 160715P00150000 P 07/15/16 150.0 22.80 25.70
ATHN 160715P00155000 P 07/15/16 155.0 27.40 30.20
ATHN 160715P00160000 P 07/15/16 160.0 32.60 35.50
ATHN 160715P00165000 P 07/15/16 165.0 37.50 40.20
ATHN 160715P00170000 P 07/15/16 170.0 42.10 45.90
ATHN 160715P00175000 P 07/15/16 175.0 47.00 50.90
ATHN 160715P00180000 P 07/15/16 180.0 52.00 55.90
ATHN 160715P00185000 P 07/15/16 185.0 57.00 60.90
ATHN 160715P00190000 P 07/15/16 190.0 62.00 65.90
ATHN 160715P00195000 P 07/15/16 195.0 67.00 71.00
ATHN 160916C00060000 C 09/16/16 60.0 64.00 68.10
ATHN 160916C00065000 C 09/16/16 65.0 59.10 63.20
ATHN 160916C00070000 C 09/16/16 70.0 54.70 58.30
ATHN 160916C00075000 C 09/16/16 75.0 49.80 53.30
ATHN 160916C00080000 C 09/16/16 80.0 45.00 48.60
ATHN 160916C00085000 C 09/16/16 85.0 41.00 43.50
ATHN 160916C00090000 C 09/16/16 90.0 36.40 38.80
ATHN 160916C00095000 C 09/16/16 95.0 31.80 34.30
ATHN 160916C00100000 C 09/16/16 100.0 27.10 29.90
ATHN 160916C00105000 C 09/16/16 105.0 22.90 25.90
ATHN 160916C00110000 C 09/16/16 110.0 18.90 22.10
ATHN 160916C00115000 C 09/16/16 115.0 16.20 18.30
ATHN 160916C00120000 C 09/16/16 120.0 12.70 14.30
ATHN 160916C00125000 C 09/16/16 125.0 10.20 11.50
ATHN 160916C00130000 C 09/16/16 130.0 7.80 9.30
ATHN 160916C00135000 C 09/16/16 135.0 6.30 7.20
ATHN 160916C00140000 C 09/16/16 140.0 4.60 5.10
ATHN 160916C00145000 C 09/16/16 145.0 3.10 4.30
ATHN 160916C00150000 C 09/16/16 150.0 2.10 3.10
ATHN 160916C00155000 C 09/16/16 155.0 1.60 2.15
ATHN 160916C00160000 C 09/16/16 160.0 0.60 1.45
ATHN 160916C00165000 C 09/16/16 165.0 0.55 1.00
ATHN 160916C00170000 C 09/16/16 170.0 0.35 0.70
ATHN 160916C00175000 C 09/16/16 175.0 0.30 0.55
ATHN 160916C00180000 C 09/16/16 180.0 0.00 0.60
ATHN 160916C00185000 C 09/16/16 185.0 0.00 1.90
ATHN 160916C00190000 C 09/16/16 190.0 0.00 1.45
ATHN 160916C00195000 C 09/16/16 195.0 0.00 1.40
ATHN 160916C00200000 C 09/16/16 200.0 0.00 1.75
ATHN 160916C00210000 C 09/16/16 210.0 0.00 0.50
ATHN 160916C00220000 C 09/16/16 220.0 0.00 1.75
ATHN 160916P00060000 P 09/16/16 60.0 0.00 1.45
ATHN 160916P00065000 P 09/16/16 65.0 0.00 1.50
ATHN 160916P00070000 P 09/16/16 70.0 0.05 1.65
ATHN 160916P00075000 P 09/16/16 75.0 0.15 1.80
ATHN 160916P00080000 P 09/16/16 80.0 0.35 2.05
ATHN 160916P00085000 P 09/16/16 85.0 0.65 2.30
ATHN 160916P00090000 P 09/16/16 90.0 0.95 1.80
ATHN 160916P00095000 P 09/16/16 95.0 1.40 2.40
ATHN 160916P00100000 P 09/16/16 100.0 1.90 2.75
ATHN 160916P00105000 P 09/16/16 105.0 2.60 4.50
ATHN 160916P00110000 P 09/16/16 110.0 3.60 4.80
ATHN 160916P00115000 P 09/16/16 115.0 5.30 6.30
ATHN 160916P00120000 P 09/16/16 120.0 6.80 8.10
ATHN 160916P00125000 P 09/16/16 125.0 9.20 10.20
ATHN 160916P00130000 P 09/16/16 130.0 11.50 14.00
ATHN 160916P00135000 P 09/16/16 135.0 14.50 16.90
ATHN 160916P00140000 P 09/16/16 140.0 18.00 20.40
ATHN 160916P00145000 P 09/16/16 145.0 21.50 23.90
ATHN 160916P00150000 P 09/16/16 150.0 25.20 27.90
ATHN 160916P00155000 P 09/16/16 155.0 29.40 31.90
ATHN 160916P00160000 P 09/16/16 160.0 33.90 36.60
ATHN 160916P00165000 P 09/16/16 165.0 38.10 40.80
ATHN 160916P00170000 P 09/16/16 170.0 42.40 46.00
ATHN 160916P00175000 P 09/16/16 175.0 47.20 50.50
ATHN 160916P00180000 P 09/16/16 180.0 52.50 55.40
ATHN 160916P00185000 P 09/16/16 185.0 57.10 60.20
ATHN 160916P00190000 P 09/16/16 190.0 61.90 65.20
ATHN 160916P00195000 P 09/16/16 195.0 67.10 71.20
ATHN 160916P00200000 P 09/16/16 200.0 72.00 75.40
ATHN 160916P00210000 P 09/16/16 210.0 82.00 85.30
ATHN 160916P00220000 P 09/16/16 220.0 92.00 95.30
ATHN 161216C00065000 C 12/16/16 65.0 60.20 64.00
ATHN 161216C00070000 C 12/16/16 70.0 55.90 59.40
ATHN 161216C00075000 C 12/16/16 75.0 51.30 54.80
ATHN 161216C00080000 C 12/16/16 80.0 46.70 50.30
ATHN 161216C00085000 C 12/16/16 85.0 42.10 45.40
ATHN 161216C00090000 C 12/16/16 90.0 37.90 41.20
ATHN 161216C00095000 C 12/16/16 95.0 33.70 37.00
ATHN 161216C00100000 C 12/16/16 100.0 29.50 33.10
ATHN 161216C00105000 C 12/16/16 105.0 25.50 29.00
ATHN 161216C00110000 C 12/16/16 110.0 22.70 25.90
ATHN 161216C00115000 C 12/16/16 115.0 19.40 22.40
ATHN 161216C00120000 C 12/16/16 120.0 16.20 18.50
ATHN 161216C00125000 C 12/16/16 125.0 13.80 17.00
ATHN 161216C00130000 C 12/16/16 130.0 11.40 14.60
ATHN 161216C00135000 C 12/16/16 135.0 9.20 12.40
ATHN 161216C00140000 C 12/16/16 140.0 7.40 10.50
ATHN 161216C00145000 C 12/16/16 145.0 6.00 8.30
ATHN 161216C00150000 C 12/16/16 150.0 4.70 7.00
ATHN 161216C00155000 C 12/16/16 155.0 3.60 5.90
ATHN 161216C00160000 C 12/16/16 160.0 2.70 4.90
ATHN 161216C00165000 C 12/16/16 165.0 2.00 4.10
ATHN 161216C00170000 C 12/16/16 170.0 1.40 3.40
ATHN 161216C00175000 C 12/16/16 175.0 0.95 2.85
ATHN 161216C00180000 C 12/16/16 180.0 0.95 1.95
ATHN 161216C00185000 C 12/16/16 185.0 0.35 3.30
ATHN 161216C00190000 C 12/16/16 190.0 0.20 3.00
ATHN 161216C00195000 C 12/16/16 195.0 0.00 2.75
ATHN 161216C00200000 C 12/16/16 200.0 0.00 2.60
ATHN 161216C00210000 C 12/16/16 210.0 0.00 2.05
ATHN 161216P00065000 P 12/16/16 65.0 0.45 2.70
ATHN 161216P00070000 P 12/16/16 70.0 1.00 3.00
ATHN 161216P00075000 P 12/16/16 75.0 1.05 3.40
ATHN 161216P00080000 P 12/16/16 80.0 0.20 3.90
ATHN 161216P00085000 P 12/16/16 85.0 1.80 3.20
ATHN 161216P00090000 P 12/16/16 90.0 2.40 4.10
ATHN 161216P00095000 P 12/16/16 95.0 3.40 5.60
ATHN 161216P00100000 P 12/16/16 100.0 4.10 6.30
ATHN 161216P00105000 P 12/16/16 105.0 5.30 6.60
ATHN 161216P00110000 P 12/16/16 110.0 6.70 8.10
ATHN 161216P00115000 P 12/16/16 115.0 8.20 9.90
ATHN 161216P00120000 P 12/16/16 120.0 10.10 11.90
ATHN 161216P00125000 P 12/16/16 125.0 12.30 15.50
ATHN 161216P00130000 P 12/16/16 130.0 15.00 18.00
ATHN 161216P00135000 P 12/16/16 135.0 17.80 21.00
ATHN 161216P00140000 P 12/16/16 140.0 21.10 24.00
ATHN 161216P00145000 P 12/16/16 145.0 24.50 27.60
ATHN 161216P00150000 P 12/16/16 150.0 28.30 31.00
ATHN 161216P00155000 P 12/16/16 155.0 31.50 34.90
ATHN 161216P00160000 P 12/16/16 160.0 35.50 38.90
ATHN 161216P00165000 P 12/16/16 165.0 39.60 43.30
ATHN 161216P00170000 P 12/16/16 170.0 44.00 47.40
ATHN 161216P00175000 P 12/16/16 175.0 48.50 51.90
ATHN 161216P00180000 P 12/16/16 180.0 53.20 56.40
ATHN 161216P00185000 P 12/16/16 185.0 57.80 61.20
ATHN 161216P00190000 P 12/16/16 190.0 62.80 66.00
ATHN 161216P00195000 P 12/16/16 195.0 67.40 71.00
ATHN 161216P00200000 P 12/16/16 200.0 72.40 76.00
ATHN 161216P00210000 P 12/16/16 210.0 81.90 85.50
ATHN 170120C00060000 C 01/20/17 60.0 64.80 69.00
ATHN 170120C00065000 C 01/20/17 65.0 60.40 63.90
ATHN 170120C00070000 C 01/20/17 70.0 56.10 59.40
ATHN 170120C00075000 C 01/20/17 75.0 51.60 54.90
ATHN 170120C00080000 C 01/20/17 80.0 47.40 50.40
ATHN 170120C00085000 C 01/20/17 85.0 43.00 45.90
ATHN 170120C00090000 C 01/20/17 90.0 38.30 41.40
ATHN 170120C00095000 C 01/20/17 95.0 34.00 37.70
ATHN 170120C00100000 C 01/20/17 100.0 30.00 33.80
ATHN 170120C00105000 C 01/20/17 105.0 26.60 29.50
ATHN 170120C00110000 C 01/20/17 110.0 23.40 26.10
ATHN 170120C00115000 C 01/20/17 115.0 20.10 23.00
ATHN 170120C00120000 C 01/20/17 120.0 17.00 19.20
ATHN 170120C00125000 C 01/20/17 125.0 14.30 16.50
ATHN 170120C00130000 C 01/20/17 130.0 12.50 15.30
ATHN 170120C00135000 C 01/20/17 135.0 10.30 13.30
ATHN 170120C00140000 C 01/20/17 140.0 8.80 11.40
ATHN 170120C00145000 C 01/20/17 145.0 7.20 9.10
ATHN 170120C00150000 C 01/20/17 150.0 5.80 7.80
ATHN 170120C00155000 C 01/20/17 155.0 4.70 6.60
ATHN 170120C00160000 C 01/20/17 160.0 3.80 5.60
ATHN 170120C00165000 C 01/20/17 165.0 3.10 4.80
ATHN 170120C00170000 C 01/20/17 170.0 1.80 4.00
ATHN 170120C00175000 C 01/20/17 175.0 1.25 3.20
ATHN 170120C00180000 C 01/20/17 180.0 1.00 2.85
ATHN 170120C00185000 C 01/20/17 185.0 0.00 3.40
ATHN 170120C00190000 C 01/20/17 190.0 0.00 2.65
ATHN 170120C00195000 C 01/20/17 195.0 0.00 2.55
ATHN 170120C00200000 C 01/20/17 200.0 0.00 1.15
ATHN 170120C00210000 C 01/20/17 210.0 0.00 1.00
ATHN 170120C00220000 C 01/20/17 220.0 0.00 2.15
ATHN 170120C00230000 C 01/20/17 230.0 0.00 0.75
ATHN 170120C00240000 C 01/20/17 240.0 0.00 0.50
ATHN 170120C00250000 C 01/20/17 250.0 0.00 1.95
ATHN 170120P00060000 P 01/20/17 60.0 0.05 2.80
ATHN 170120P00065000 P 01/20/17 65.0 0.50 2.20
ATHN 170120P00070000 P 01/20/17 70.0 0.60 2.40
ATHN 170120P00075000 P 01/20/17 75.0 1.75 3.80
ATHN 170120P00080000 P 01/20/17 80.0 1.55 2.90
ATHN 170120P00085000 P 01/20/17 85.0 2.15 4.90
ATHN 170120P00090000 P 01/20/17 90.0 3.20 5.40
ATHN 170120P00095000 P 01/20/17 95.0 4.00 5.60
ATHN 170120P00100000 P 01/20/17 100.0 4.30 6.00
ATHN 170120P00105000 P 01/20/17 105.0 6.00 7.30
ATHN 170120P00110000 P 01/20/17 110.0 7.50 9.00
ATHN 170120P00115000 P 01/20/17 115.0 9.20 10.60
ATHN 170120P00120000 P 01/20/17 120.0 11.20 12.90
ATHN 170120P00125000 P 01/20/17 125.0 13.20 15.20
ATHN 170120P00130000 P 01/20/17 130.0 16.30 19.30
ATHN 170120P00135000 P 01/20/17 135.0 19.10 21.90
ATHN 170120P00140000 P 01/20/17 140.0 22.30 24.90
ATHN 170120P00145000 P 01/20/17 145.0 25.80 28.30
ATHN 170120P00150000 P 01/20/17 150.0 29.40 31.80
ATHN 170120P00155000 P 01/20/17 155.0 32.90 35.50
ATHN 170120P00160000 P 01/20/17 160.0 36.80 39.50
ATHN 170120P00165000 P 01/20/17 165.0 40.60 43.80
ATHN 170120P00170000 P 01/20/17 170.0 44.70 48.00
ATHN 170120P00175000 P 01/20/17 175.0 49.10 52.30
ATHN 170120P00180000 P 01/20/17 180.0 53.70 56.70
ATHN 170120P00185000 P 01/20/17 185.0 58.10 61.50
ATHN 170120P00190000 P 01/20/17 190.0 62.90 65.80
ATHN 170120P00195000 P 01/20/17 195.0 67.60 71.00
ATHN 170120P00200000 P 01/20/17 200.0 72.40 75.60
ATHN 170120P00210000 P 01/20/17 210.0 82.00 85.40
ATHN 170120P00220000 P 01/20/17 220.0 92.00 96.00
ATHN 170120P00230000 P 01/20/17 230.0 102.10 105.30
ATHN 170120P00240000 P 01/20/17 240.0 111.90 115.30
ATHN 170120P00250000 P 01/20/17 250.0 121.90 125.30

OPRA data is delayed 15 minutes.