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 (2014-09-12)Premium Content

Athenahealth Inc (ATHN)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 141122C00085000 C 11/22/14 85.0 30.30 34.80
ATHN 141122C00090000 C 11/22/14 90.0 25.30 29.80
ATHN 141122C00091000 C 11/22/14 91.0 24.30 28.80
ATHN 141122C00094000 C 11/22/14 94.0 21.30 25.70
ATHN 141122C00095000 C 11/22/14 95.0 20.30 24.80
ATHN 141122C00096000 C 11/22/14 96.0 19.30 23.70
ATHN 141122C00099000 C 11/22/14 99.0 16.20 20.70
ATHN 141122C00100000 C 11/22/14 100.0 15.50 19.80
ATHN 141122C00101000 C 11/22/14 101.0 14.20 18.80
ATHN 141122C00102000 C 11/22/14 102.0 13.20 17.80
ATHN 141122C00103000 C 11/22/14 103.0 12.20 16.80
ATHN 141122C00104000 C 11/22/14 104.0 11.20 15.70
ATHN 141122C00105000 C 11/22/14 105.0 10.20 14.80
ATHN 141122C00106000 C 11/22/14 106.0 9.10 13.70
ATHN 141122C00107000 C 11/22/14 107.0 8.10 12.80
ATHN 141122C00108000 C 11/22/14 108.0 7.20 11.70
ATHN 141122C00109000 C 11/22/14 109.0 6.30 10.70
ATHN 141122C00110000 C 11/22/14 110.0 5.30 9.80
ATHN 141122C00111000 C 11/22/14 111.0 4.20 8.80
ATHN 141122C00112000 C 11/22/14 112.0 3.20 7.80
ATHN 141122C00113000 C 11/22/14 113.0 2.20 6.80
ATHN 141122C00114000 C 11/22/14 114.0 1.65 5.80
ATHN 141122C00115000 C 11/22/14 115.0 0.65 5.00
ATHN 141122C00116000 C 11/22/14 116.0 1.15 1.80
ATHN 141122C00117000 C 11/22/14 117.0 0.30 0.80
ATHN 141122C00118000 C 11/22/14 118.0 0.00 0.25
ATHN 141122C00119000 C 11/22/14 119.0 0.00 0.05
ATHN 141122C00120000 C 11/22/14 120.0 0.00 0.20
ATHN 141122C00121000 C 11/22/14 121.0 0.00 0.25
ATHN 141122C00122000 C 11/22/14 122.0 0.00 3.70
ATHN 141122C00123000 C 11/22/14 123.0 0.00 3.80
ATHN 141122C00124000 C 11/22/14 124.0 0.00 3.60
ATHN 141122C00125000 C 11/22/14 125.0 0.00 0.15
ATHN 141122C00126000 C 11/22/14 126.0 0.00 2.20
ATHN 141122C00127000 C 11/22/14 127.0 0.00 3.30
ATHN 141122C00128000 C 11/22/14 128.0 0.00 3.30
ATHN 141122C00129000 C 11/22/14 129.0 0.00 1.05
ATHN 141122C00130000 C 11/22/14 130.0 0.00 0.25
ATHN 141122C00131000 C 11/22/14 131.0 0.00 0.25
ATHN 141122C00132000 C 11/22/14 132.0 0.00 0.20
ATHN 141122C00133000 C 11/22/14 133.0 0.00 3.30
ATHN 141122C00134000 C 11/22/14 134.0 0.00 3.30
ATHN 141122C00135000 C 11/22/14 135.0 0.00 0.25
ATHN 141122C00136000 C 11/22/14 136.0 0.00 3.30
ATHN 141122C00137000 C 11/22/14 137.0 0.00 4.30
ATHN 141122C00138000 C 11/22/14 138.0 0.00 3.30
ATHN 141122C00139000 C 11/22/14 139.0 0.00 1.75
ATHN 141122C00140000 C 11/22/14 140.0 0.00 0.25
ATHN 141122C00141000 C 11/22/14 141.0 0.00 1.75
ATHN 141122C00142000 C 11/22/14 142.0 0.00 1.75
ATHN 141122C00143000 C 11/22/14 143.0 0.00 4.30
ATHN 141122C00144000 C 11/22/14 144.0 0.00 1.75
ATHN 141122C00145000 C 11/22/14 145.0 0.00 3.30
ATHN 141122C00146000 C 11/22/14 146.0 0.00 1.75
ATHN 141122C00147000 C 11/22/14 147.0 0.00 1.75
ATHN 141122C00148000 C 11/22/14 148.0 0.00 4.30
ATHN 141122C00149000 C 11/22/14 149.0 0.00 1.75
ATHN 141122C00150000 C 11/22/14 150.0 0.00 0.25
ATHN 141122C00152500 C 11/22/14 152.5 0.00 2.25
ATHN 141122C00155000 C 11/22/14 155.0 0.00 1.75
ATHN 141122C00157500 C 11/22/14 157.5 0.00 1.75
ATHN 141122C00160000 C 11/22/14 160.0 0.00 1.75
ATHN 141122C00165000 C 11/22/14 165.0 0.00 3.10
ATHN 141122C00170000 C 11/22/14 170.0 0.00 2.95
ATHN 141122C00175000 C 11/22/14 175.0 0.00 3.10
ATHN 141122C00180000 C 11/22/14 180.0 0.00 2.95
ATHN 141122P00085000 P 11/22/14 85.0 0.00 1.75
ATHN 141122P00090000 P 11/22/14 90.0 0.00 1.75
ATHN 141122P00091000 P 11/22/14 91.0 0.00 1.75
ATHN 141122P00094000 P 11/22/14 94.0 0.00 1.75
ATHN 141122P00095000 P 11/22/14 95.0 0.00 2.95
ATHN 141122P00096000 P 11/22/14 96.0 0.00 1.75
ATHN 141122P00099000 P 11/22/14 99.0 0.00 1.75
ATHN 141122P00100000 P 11/22/14 100.0 0.00 0.05
ATHN 141122P00101000 P 11/22/14 101.0 0.00 4.30
ATHN 141122P00102000 P 11/22/14 102.0 0.00 2.60
ATHN 141122P00103000 P 11/22/14 103.0 0.00 1.75
ATHN 141122P00104000 P 11/22/14 104.0 0.00 2.60
ATHN 141122P00105000 P 11/22/14 105.0 0.00 2.95
ATHN 141122P00106000 P 11/22/14 106.0 0.00 1.75
ATHN 141122P00107000 P 11/22/14 107.0 0.00 2.60
ATHN 141122P00108000 P 11/22/14 108.0 0.00 1.75
ATHN 141122P00109000 P 11/22/14 109.0 0.00 2.95
ATHN 141122P00110000 P 11/22/14 110.0 0.00 0.15
ATHN 141122P00111000 P 11/22/14 111.0 0.00 0.60
ATHN 141122P00112000 P 11/22/14 112.0 0.00 0.05
ATHN 141122P00113000 P 11/22/14 113.0 0.00 2.20
ATHN 141122P00114000 P 11/22/14 114.0 0.00 0.60
ATHN 141122P00115000 P 11/22/14 115.0 0.00 0.05
ATHN 141122P00116000 P 11/22/14 116.0 0.00 0.45
ATHN 141122P00117000 P 11/22/14 117.0 0.00 0.25
ATHN 141122P00118000 P 11/22/14 118.0 0.40 0.85
ATHN 141122P00119000 P 11/22/14 119.0 1.30 1.85
ATHN 141122P00120000 P 11/22/14 120.0 2.15 2.85
ATHN 141122P00121000 P 11/22/14 121.0 3.20 3.90
ATHN 141122P00122000 P 11/22/14 122.0 2.20 6.80
ATHN 141122P00123000 P 11/22/14 123.0 3.30 7.70
ATHN 141122P00124000 P 11/22/14 124.0 4.30 8.80
ATHN 141122P00125000 P 11/22/14 125.0 5.30 9.30
ATHN 141122P00126000 P 11/22/14 126.0 6.20 10.70
ATHN 141122P00127000 P 11/22/14 127.0 7.30 11.70
ATHN 141122P00128000 P 11/22/14 128.0 8.20 12.20
ATHN 141122P00129000 P 11/22/14 129.0 9.30 13.40
ATHN 141122P00130000 P 11/22/14 130.0 10.20 14.50
ATHN 141122P00131000 P 11/22/14 131.0 11.30 15.70
ATHN 141122P00132000 P 11/22/14 132.0 12.30 16.50
ATHN 141122P00133000 P 11/22/14 133.0 13.30 17.50
ATHN 141122P00134000 P 11/22/14 134.0 14.30 18.70
ATHN 141122P00135000 P 11/22/14 135.0 15.30 19.50
ATHN 141122P00136000 P 11/22/14 136.0 16.30 20.70
ATHN 141122P00137000 P 11/22/14 137.0 17.20 21.80
ATHN 141122P00138000 P 11/22/14 138.0 18.20 22.50
ATHN 141122P00139000 P 11/22/14 139.0 19.20 23.80
ATHN 141122P00140000 P 11/22/14 140.0 20.20 24.80
ATHN 141122P00141000 P 11/22/14 141.0 21.20 25.80
ATHN 141122P00142000 P 11/22/14 142.0 22.30 26.60
ATHN 141122P00143000 P 11/22/14 143.0 23.30 27.80
ATHN 141122P00144000 P 11/22/14 144.0 24.20 28.80
ATHN 141122P00145000 P 11/22/14 145.0 25.30 29.80
ATHN 141122P00146000 P 11/22/14 146.0 26.30 30.60
ATHN 141122P00147000 P 11/22/14 147.0 27.30 31.80
ATHN 141122P00148000 P 11/22/14 148.0 28.20 32.80
ATHN 141122P00149000 P 11/22/14 149.0 29.20 33.80
ATHN 141122P00150000 P 11/22/14 150.0 30.30 34.20
ATHN 141122P00152500 P 11/22/14 152.5 32.80 36.70
ATHN 141122P00155000 P 11/22/14 155.0 35.30 39.80
ATHN 141122P00157500 P 11/22/14 157.5 37.70 42.30
ATHN 141122P00160000 P 11/22/14 160.0 40.20 44.50
ATHN 141122P00165000 P 11/22/14 165.0 45.20 49.20
ATHN 141122P00170000 P 11/22/14 170.0 50.20 54.70
ATHN 141122P00175000 P 11/22/14 175.0 55.20 59.80
ATHN 141122P00180000 P 11/22/14 180.0 60.20 64.10
ATHN 141128C00090000 C 11/28/14 90.0 25.30 29.70
ATHN 141128C00095000 C 11/28/14 95.0 20.40 24.70
ATHN 141128C00099000 C 11/28/14 99.0 16.50 20.80
ATHN 141128C00100000 C 11/28/14 100.0 15.50 19.70
ATHN 141128C00101000 C 11/28/14 101.0 14.50 18.70
ATHN 141128C00102000 C 11/28/14 102.0 13.50 17.70
ATHN 141128C00103000 C 11/28/14 103.0 12.50 16.80
ATHN 141128C00104000 C 11/28/14 104.0 11.50 15.80
ATHN 141128C00105000 C 11/28/14 105.0 10.40 14.20
ATHN 141128C00106000 C 11/28/14 106.0 9.50 12.20
ATHN 141128C00107000 C 11/28/14 107.0 8.50 11.20
ATHN 141128C00108000 C 11/28/14 108.0 7.50 10.30
ATHN 141128C00109000 C 11/28/14 109.0 6.70 10.30
ATHN 141128C00110000 C 11/28/14 110.0 6.10 9.80
ATHN 141128C00111000 C 11/28/14 111.0 6.40 7.00
ATHN 141128C00112000 C 11/28/14 112.0 5.60 6.10
ATHN 141128C00113000 C 11/28/14 113.0 4.70 5.20
ATHN 141128C00114000 C 11/28/14 114.0 3.90 4.40
ATHN 141128C00115000 C 11/28/14 115.0 3.20 3.70
ATHN 141128C00116000 C 11/28/14 116.0 2.60 3.00
ATHN 141128C00117000 C 11/28/14 117.0 2.05 2.40
ATHN 141128C00118000 C 11/28/14 118.0 1.55 1.85
ATHN 141128C00119000 C 11/28/14 119.0 1.15 1.45
ATHN 141128C00120000 C 11/28/14 120.0 0.85 1.10
ATHN 141128C00121000 C 11/28/14 121.0 0.60 0.80
ATHN 141128C00122000 C 11/28/14 122.0 0.40 0.60
ATHN 141128C00123000 C 11/28/14 123.0 0.25 0.40
ATHN 141128C00124000 C 11/28/14 124.0 0.20 0.30
ATHN 141128C00125000 C 11/28/14 125.0 0.10 0.25
ATHN 141128C00126000 C 11/28/14 126.0 0.05 0.25
ATHN 141128C00127000 C 11/28/14 127.0 0.00 0.25
ATHN 141128C00128000 C 11/28/14 128.0 0.00 0.25
ATHN 141128C00129000 C 11/28/14 129.0 0.00 0.25
ATHN 141128C00130000 C 11/28/14 130.0 0.00 0.25
ATHN 141128C00131000 C 11/28/14 131.0 0.00 1.75
ATHN 141128C00132000 C 11/28/14 132.0 0.00 3.10
ATHN 141128C00133000 C 11/28/14 133.0 0.00 0.55
ATHN 141128C00134000 C 11/28/14 134.0 0.00 2.60
ATHN 141128C00135000 C 11/28/14 135.0 0.00 2.70
ATHN 141128C00136000 C 11/28/14 136.0 0.00 2.60
ATHN 141128C00137000 C 11/28/14 137.0 0.00 2.70
ATHN 141128C00138000 C 11/28/14 138.0 0.00 2.60
ATHN 141128C00139000 C 11/28/14 139.0 0.00 1.75
ATHN 141128C00140000 C 11/28/14 140.0 0.00 2.60
ATHN 141128C00141000 C 11/28/14 141.0 0.00 1.75
ATHN 141128C00142000 C 11/28/14 142.0 0.00 1.75
ATHN 141128C00143000 C 11/28/14 143.0 0.00 2.65
ATHN 141128C00145000 C 11/28/14 145.0 0.00 1.75
ATHN 141128C00150000 C 11/28/14 150.0 0.00 2.70
ATHN 141128C00155000 C 11/28/14 155.0 0.00 2.90
ATHN 141128P00090000 P 11/28/14 90.0 0.00 1.75
ATHN 141128P00095000 P 11/28/14 95.0 0.00 1.75
ATHN 141128P00099000 P 11/28/14 99.0 0.00 2.70
ATHN 141128P00100000 P 11/28/14 100.0 0.00 1.75
ATHN 141128P00101000 P 11/28/14 101.0 0.00 2.60
ATHN 141128P00102000 P 11/28/14 102.0 0.00 2.60
ATHN 141128P00103000 P 11/28/14 103.0 0.00 0.25
ATHN 141128P00104000 P 11/28/14 104.0 0.00 0.25
ATHN 141128P00105000 P 11/28/14 105.0 0.00 0.10
ATHN 141128P00106000 P 11/28/14 106.0 0.00 0.25
ATHN 141128P00107000 P 11/28/14 107.0 0.00 0.25
ATHN 141128P00108000 P 11/28/14 108.0 0.05 0.25
ATHN 141128P00109000 P 11/28/14 109.0 0.10 0.25
ATHN 141128P00110000 P 11/28/14 110.0 0.15 0.25
ATHN 141128P00111000 P 11/28/14 111.0 0.20 0.35
ATHN 141128P00112000 P 11/28/14 112.0 0.35 0.45
ATHN 141128P00113000 P 11/28/14 113.0 0.45 0.65
ATHN 141128P00114000 P 11/28/14 114.0 0.65 0.85
ATHN 141128P00115000 P 11/28/14 115.0 0.95 1.10
ATHN 141128P00116000 P 11/28/14 116.0 1.25 1.50
ATHN 141128P00117000 P 11/28/14 117.0 1.65 1.90
ATHN 141128P00118000 P 11/28/14 118.0 2.15 2.40
ATHN 141128P00119000 P 11/28/14 119.0 2.70 3.00
ATHN 141128P00120000 P 11/28/14 120.0 3.30 3.70
ATHN 141128P00121000 P 11/28/14 121.0 4.00 4.50
ATHN 141128P00122000 P 11/28/14 122.0 4.80 5.30
ATHN 141128P00123000 P 11/28/14 123.0 5.70 6.20
ATHN 141128P00124000 P 11/28/14 124.0 6.50 7.30
ATHN 141128P00125000 P 11/28/14 125.0 5.70 9.40
ATHN 141128P00126000 P 11/28/14 126.0 7.00 9.90
ATHN 141128P00127000 P 11/28/14 127.0 7.60 10.20
ATHN 141128P00128000 P 11/28/14 128.0 8.40 11.20
ATHN 141128P00129000 P 11/28/14 129.0 9.40 13.10
ATHN 141128P00130000 P 11/28/14 130.0 10.30 14.70
ATHN 141128P00131000 P 11/28/14 131.0 11.30 15.80
ATHN 141128P00132000 P 11/28/14 132.0 12.30 16.60
ATHN 141128P00133000 P 11/28/14 133.0 13.30 17.60
ATHN 141128P00134000 P 11/28/14 134.0 14.30 18.50
ATHN 141128P00135000 P 11/28/14 135.0 15.30 19.60
ATHN 141128P00136000 P 11/28/14 136.0 16.30 20.60
ATHN 141128P00137000 P 11/28/14 137.0 17.30 21.60
ATHN 141128P00138000 P 11/28/14 138.0 18.30 22.50
ATHN 141128P00139000 P 11/28/14 139.0 19.40 23.60
ATHN 141128P00140000 P 11/28/14 140.0 20.40 24.60
ATHN 141128P00141000 P 11/28/14 141.0 21.30 25.60
ATHN 141128P00142000 P 11/28/14 142.0 22.30 26.60
ATHN 141128P00143000 P 11/28/14 143.0 23.30 27.50
ATHN 141128P00145000 P 11/28/14 145.0 25.30 29.60
ATHN 141128P00150000 P 11/28/14 150.0 30.30 34.60
ATHN 141128P00155000 P 11/28/14 155.0 35.40 39.20
ATHN 141205C00090000 C 12/05/14 90.0 25.30 29.70
ATHN 141205C00095000 C 12/05/14 95.0 20.30 24.80
ATHN 141205C00098000 C 12/05/14 98.0 17.30 21.80
ATHN 141205C00099000 C 12/05/14 99.0 16.30 20.90
ATHN 141205C00100000 C 12/05/14 100.0 15.40 19.90
ATHN 141205C00101000 C 12/05/14 101.0 14.70 18.90
ATHN 141205C00102000 C 12/05/14 102.0 13.80 17.90
ATHN 141205C00103000 C 12/05/14 103.0 12.40 17.00
ATHN 141205C00104000 C 12/05/14 104.0 11.60 16.00
ATHN 141205C00105000 C 12/05/14 105.0 10.50 15.10
ATHN 141205C00106000 C 12/05/14 106.0 10.10 13.80
ATHN 141205C00107000 C 12/05/14 107.0 10.10 13.10
ATHN 141205C00108000 C 12/05/14 108.0 9.60 10.20
ATHN 141205C00109000 C 12/05/14 109.0 8.80 9.40
ATHN 141205C00110000 C 12/05/14 110.0 7.90 8.40
ATHN 141205C00111000 C 12/05/14 111.0 7.10 7.70
ATHN 141205C00112000 C 12/05/14 112.0 6.30 6.80
ATHN 141205C00113000 C 12/05/14 113.0 5.60 6.00
ATHN 141205C00114000 C 12/05/14 114.0 4.90 5.40
ATHN 141205C00115000 C 12/05/14 115.0 4.20 4.60
ATHN 141205C00116000 C 12/05/14 116.0 3.60 4.00
ATHN 141205C00117000 C 12/05/14 117.0 3.10 3.40
ATHN 141205C00118000 C 12/05/14 118.0 2.60 2.90
ATHN 141205C00119000 C 12/05/14 119.0 2.15 2.45
ATHN 141205C00120000 C 12/05/14 120.0 1.75 2.05
ATHN 141205C00121000 C 12/05/14 121.0 1.45 1.70
ATHN 141205C00122000 C 12/05/14 122.0 1.20 1.40
ATHN 141205C00123000 C 12/05/14 123.0 0.95 1.15
ATHN 141205C00124000 C 12/05/14 124.0 0.75 0.90
ATHN 141205C00125000 C 12/05/14 125.0 0.60 0.75
ATHN 141205C00126000 C 12/05/14 126.0 0.45 0.60
ATHN 141205C00127000 C 12/05/14 127.0 0.35 0.50
ATHN 141205C00128000 C 12/05/14 128.0 0.25 0.40
ATHN 141205C00129000 C 12/05/14 129.0 0.20 0.30
ATHN 141205C00130000 C 12/05/14 130.0 0.15 0.25
ATHN 141205C00131000 C 12/05/14 131.0 0.10 0.25
ATHN 141205C00132000 C 12/05/14 132.0 0.05 0.25
ATHN 141205C00133000 C 12/05/14 133.0 0.00 0.25
ATHN 141205C00134000 C 12/05/14 134.0 0.00 0.25
ATHN 141205C00135000 C 12/05/14 135.0 0.00 0.25
ATHN 141205C00136000 C 12/05/14 136.0 0.00 0.25
ATHN 141205C00137000 C 12/05/14 137.0 0.00 0.25
ATHN 141205C00138000 C 12/05/14 138.0 0.00 2.65
ATHN 141205C00140000 C 12/05/14 140.0 0.00 3.40
ATHN 141205C00145000 C 12/05/14 145.0 0.00 1.80
ATHN 141205P00090000 P 12/05/14 90.0 0.00 1.80
ATHN 141205P00095000 P 12/05/14 95.0 0.00 1.90
ATHN 141205P00098000 P 12/05/14 98.0 0.00 0.25
ATHN 141205P00099000 P 12/05/14 99.0 0.00 0.25
ATHN 141205P00100000 P 12/05/14 100.0 0.00 0.25
ATHN 141205P00101000 P 12/05/14 101.0 0.05 0.25
ATHN 141205P00102000 P 12/05/14 102.0 0.05 0.25
ATHN 141205P00103000 P 12/05/14 103.0 0.10 0.25
ATHN 141205P00104000 P 12/05/14 104.0 0.15 0.25
ATHN 141205P00105000 P 12/05/14 105.0 0.20 0.30
ATHN 141205P00106000 P 12/05/14 106.0 0.25 0.40
ATHN 141205P00107000 P 12/05/14 107.0 0.30 0.45
ATHN 141205P00108000 P 12/05/14 108.0 0.40 0.55
ATHN 141205P00109000 P 12/05/14 109.0 0.50 0.65
ATHN 141205P00110000 P 12/05/14 110.0 0.65 0.80
ATHN 141205P00111000 P 12/05/14 111.0 0.80 1.00
ATHN 141205P00112000 P 12/05/14 112.0 1.00 1.20
ATHN 141205P00113000 P 12/05/14 113.0 1.25 1.45
ATHN 141205P00114000 P 12/05/14 114.0 1.55 1.75
ATHN 141205P00115000 P 12/05/14 115.0 1.85 2.10
ATHN 141205P00116000 P 12/05/14 116.0 2.25 2.50
ATHN 141205P00117000 P 12/05/14 117.0 2.70 2.95
ATHN 141205P00118000 P 12/05/14 118.0 3.10 3.50
ATHN 141205P00119000 P 12/05/14 119.0 3.70 4.00
ATHN 141205P00120000 P 12/05/14 120.0 4.30 4.70
ATHN 141205P00121000 P 12/05/14 121.0 4.90 5.30
ATHN 141205P00122000 P 12/05/14 122.0 5.60 6.10
ATHN 141205P00123000 P 12/05/14 123.0 6.40 6.80
ATHN 141205P00124000 P 12/05/14 124.0 7.20 7.60
ATHN 141205P00125000 P 12/05/14 125.0 8.00 8.50
ATHN 141205P00126000 P 12/05/14 126.0 8.90 9.30
ATHN 141205P00127000 P 12/05/14 127.0 9.70 10.20
ATHN 141205P00128000 P 12/05/14 128.0 8.70 11.50
ATHN 141205P00129000 P 12/05/14 129.0 9.70 13.90
ATHN 141205P00130000 P 12/05/14 130.0 10.60 14.50
ATHN 141205P00131000 P 12/05/14 131.0 11.50 15.70
ATHN 141205P00132000 P 12/05/14 132.0 12.50 16.00
ATHN 141205P00133000 P 12/05/14 133.0 13.40 17.80
ATHN 141205P00134000 P 12/05/14 134.0 14.40 18.80
ATHN 141205P00135000 P 12/05/14 135.0 15.40 19.50
ATHN 141205P00136000 P 12/05/14 136.0 16.40 20.60
ATHN 141205P00137000 P 12/05/14 137.0 17.40 21.60
ATHN 141205P00138000 P 12/05/14 138.0 18.30 22.70
ATHN 141205P00140000 P 12/05/14 140.0 20.30 24.70
ATHN 141205P00145000 P 12/05/14 145.0 25.30 29.70
ATHN 141212C00090000 C 12/12/14 90.0 25.50 30.00
ATHN 141212C00095000 C 12/12/14 95.0 20.90 24.80
ATHN 141212C00100000 C 12/12/14 100.0 16.40 19.20
ATHN 141212C00102000 C 12/12/14 102.0 16.20 16.80
ATHN 141212C00103000 C 12/12/14 103.0 15.30 15.80
ATHN 141212C00104000 C 12/12/14 104.0 14.40 14.90
ATHN 141212C00105000 C 12/12/14 105.0 13.60 14.10
ATHN 141212C00106000 C 12/12/14 106.0 12.80 13.30
ATHN 141212C00107000 C 12/12/14 107.0 12.00 12.50
ATHN 141212C00108000 C 12/12/14 108.0 11.20 11.70
ATHN 141212C00109000 C 12/12/14 109.0 10.50 11.00
ATHN 141212C00110000 C 12/12/14 110.0 9.80 10.20
ATHN 141212C00111000 C 12/12/14 111.0 9.10 9.50
ATHN 141212C00112000 C 12/12/14 112.0 8.40 8.90
ATHN 141212C00113000 C 12/12/14 113.0 7.80 8.20
ATHN 141212C00114000 C 12/12/14 114.0 7.10 7.60
ATHN 141212C00115000 C 12/12/14 115.0 6.60 7.00
ATHN 141212C00116000 C 12/12/14 116.0 6.00 6.40
ATHN 141212C00117000 C 12/12/14 117.0 5.50 5.90
ATHN 141212C00118000 C 12/12/14 118.0 5.00 5.40
ATHN 141212C00119000 C 12/12/14 119.0 4.60 4.90
ATHN 141212C00120000 C 12/12/14 120.0 4.10 4.50
ATHN 141212C00121000 C 12/12/14 121.0 3.70 4.00
ATHN 141212C00122000 C 12/12/14 122.0 3.40 3.70
ATHN 141212C00123000 C 12/12/14 123.0 3.00 3.30
ATHN 141212C00124000 C 12/12/14 124.0 2.70 2.95
ATHN 141212C00125000 C 12/12/14 125.0 2.45 2.70
ATHN 141212C00126000 C 12/12/14 126.0 2.15 2.40
ATHN 141212C00127000 C 12/12/14 127.0 1.95 2.15
ATHN 141212C00128000 C 12/12/14 128.0 1.70 1.95
ATHN 141212C00129000 C 12/12/14 129.0 1.50 1.70
ATHN 141212C00130000 C 12/12/14 130.0 1.35 1.55
ATHN 141212C00131000 C 12/12/14 131.0 1.15 1.40
ATHN 141212C00132000 C 12/12/14 132.0 1.05 1.25
ATHN 141212C00133000 C 12/12/14 133.0 0.90 1.10
ATHN 141212C00134000 C 12/12/14 134.0 0.80 1.00
ATHN 141212C00135000 C 12/12/14 135.0 0.70 0.85
ATHN 141212C00136000 C 12/12/14 136.0 0.60 0.75
ATHN 141212C00137000 C 12/12/14 137.0 0.50 0.70
ATHN 141212C00138000 C 12/12/14 138.0 0.45 0.60
ATHN 141212C00140000 C 12/12/14 140.0 0.35 0.50
ATHN 141212C00145000 C 12/12/14 145.0 0.15 0.30
ATHN 141212C00150000 C 12/12/14 150.0 0.05 0.25
ATHN 141212C00155000 C 12/12/14 155.0 0.00 0.25
ATHN 141212P00090000 P 12/12/14 90.0 0.15 0.30
ATHN 141212P00095000 P 12/12/14 95.0 0.30 0.50
ATHN 141212P00100000 P 12/12/14 100.0 0.65 0.85
ATHN 141212P00102000 P 12/12/14 102.0 0.90 1.05
ATHN 141212P00103000 P 12/12/14 103.0 1.00 1.20
ATHN 141212P00104000 P 12/12/14 104.0 1.15 1.35
ATHN 141212P00105000 P 12/12/14 105.0 1.30 1.50
ATHN 141212P00106000 P 12/12/14 106.0 1.50 1.70
ATHN 141212P00107000 P 12/12/14 107.0 1.70 1.90
ATHN 141212P00108000 P 12/12/14 108.0 1.90 2.15
ATHN 141212P00109000 P 12/12/14 109.0 2.15 2.35
ATHN 141212P00110000 P 12/12/14 110.0 2.45 2.65
ATHN 141212P00111000 P 12/12/14 111.0 2.75 2.95
ATHN 141212P00112000 P 12/12/14 112.0 3.00 3.30
ATHN 141212P00113000 P 12/12/14 113.0 3.40 3.70
ATHN 141212P00114000 P 12/12/14 114.0 3.80 4.10
ATHN 141212P00115000 P 12/12/14 115.0 4.20 4.50
ATHN 141212P00116000 P 12/12/14 116.0 4.60 4.90
ATHN 141212P00117000 P 12/12/14 117.0 5.10 5.40
ATHN 141212P00118000 P 12/12/14 118.0 5.60 5.90
ATHN 141212P00119000 P 12/12/14 119.0 6.10 6.50
ATHN 141212P00120000 P 12/12/14 120.0 6.70 7.00
ATHN 141212P00121000 P 12/12/14 121.0 7.20 7.60
ATHN 141212P00122000 P 12/12/14 122.0 7.90 8.30
ATHN 141212P00123000 P 12/12/14 123.0 8.50 8.90
ATHN 141212P00124000 P 12/12/14 124.0 9.20 9.60
ATHN 141212P00125000 P 12/12/14 125.0 9.90 10.30
ATHN 141212P00126000 P 12/12/14 126.0 10.60 11.10
ATHN 141212P00127000 P 12/12/14 127.0 11.40 11.80
ATHN 141212P00128000 P 12/12/14 128.0 12.10 12.60
ATHN 141212P00129000 P 12/12/14 129.0 12.90 13.40
ATHN 141212P00130000 P 12/12/14 130.0 13.70 14.20
ATHN 141212P00131000 P 12/12/14 131.0 14.60 15.10
ATHN 141212P00132000 P 12/12/14 132.0 15.40 15.90
ATHN 141212P00133000 P 12/12/14 133.0 16.30 16.80
ATHN 141212P00134000 P 12/12/14 134.0 17.20 17.70
ATHN 141212P00135000 P 12/12/14 135.0 18.10 18.60
ATHN 141212P00136000 P 12/12/14 136.0 19.00 19.50
ATHN 141212P00137000 P 12/12/14 137.0 19.80 20.40
ATHN 141212P00138000 P 12/12/14 138.0 19.60 22.70
ATHN 141212P00140000 P 12/12/14 140.0 20.80 24.60
ATHN 141212P00145000 P 12/12/14 145.0 25.40 29.70
ATHN 141212P00150000 P 12/12/14 150.0 30.50 34.70
ATHN 141212P00155000 P 12/12/14 155.0 35.30 39.80
ATHN 141220C00050000 C 12/20/14 50.0 65.40 69.80
ATHN 141220C00055000 C 12/20/14 55.0 60.40 64.70
ATHN 141220C00060000 C 12/20/14 60.0 55.40 59.80
ATHN 141220C00065000 C 12/20/14 65.0 50.40 54.90
ATHN 141220C00070000 C 12/20/14 70.0 45.50 49.80
ATHN 141220C00075000 C 12/20/14 75.0 40.50 44.50
ATHN 141220C00080000 C 12/20/14 80.0 35.60 38.90
ATHN 141220C00085000 C 12/20/14 85.0 30.70 33.90
ATHN 141220C00090000 C 12/20/14 90.0 25.80 29.70
ATHN 141220C00095000 C 12/20/14 95.0 21.10 23.70
ATHN 141220C00100000 C 12/20/14 100.0 18.10 18.60
ATHN 141220C00105000 C 12/20/14 105.0 13.90 14.40
ATHN 141220C00110000 C 12/20/14 110.0 10.10 10.60
ATHN 141220C00115000 C 12/20/14 115.0 7.00 7.40
ATHN 141220C00120000 C 12/20/14 120.0 4.50 4.90
ATHN 141220C00125000 C 12/20/14 125.0 2.80 3.10
ATHN 141220C00130000 C 12/20/14 130.0 1.60 1.85
ATHN 141220C00135000 C 12/20/14 135.0 0.90 1.10
ATHN 141220C00140000 C 12/20/14 140.0 0.50 0.65
ATHN 141220C00145000 C 12/20/14 145.0 0.25 0.40
ATHN 141220C00150000 C 12/20/14 150.0 0.10 0.25
ATHN 141220C00155000 C 12/20/14 155.0 0.05 0.25
ATHN 141220C00160000 C 12/20/14 160.0 0.00 0.25
ATHN 141220C00165000 C 12/20/14 165.0 0.00 2.00
ATHN 141220C00170000 C 12/20/14 170.0 0.00 1.75
ATHN 141220C00175000 C 12/20/14 175.0 0.00 2.60
ATHN 141220C00180000 C 12/20/14 180.0 0.00 3.40
ATHN 141220C00185000 C 12/20/14 185.0 0.00 1.75
ATHN 141220C00190000 C 12/20/14 190.0 0.00 3.40
ATHN 141220C00195000 C 12/20/14 195.0 0.00 1.75
ATHN 141220C00200000 C 12/20/14 200.0 0.00 1.75
ATHN 141220C00210000 C 12/20/14 210.0 0.00 1.75
ATHN 141220P00050000 P 12/20/14 50.0 0.00 2.60
ATHN 141220P00055000 P 12/20/14 55.0 0.00 2.60
ATHN 141220P00060000 P 12/20/14 60.0 0.00 2.60
ATHN 141220P00065000 P 12/20/14 65.0 0.00 2.60
ATHN 141220P00070000 P 12/20/14 70.0 0.00 0.10
ATHN 141220P00075000 P 12/20/14 75.0 0.00 2.60
ATHN 141220P00080000 P 12/20/14 80.0 0.00 0.25
ATHN 141220P00085000 P 12/20/14 85.0 0.10 0.25
ATHN 141220P00090000 P 12/20/14 90.0 0.20 0.35
ATHN 141220P00095000 P 12/20/14 95.0 0.40 0.60
ATHN 141220P00100000 P 12/20/14 100.0 0.85 1.05
ATHN 141220P00105000 P 12/20/14 105.0 1.55 1.75
ATHN 141220P00110000 P 12/20/14 110.0 2.75 3.00
ATHN 141220P00115000 P 12/20/14 115.0 4.60 4.90
ATHN 141220P00120000 P 12/20/14 120.0 7.10 7.40
ATHN 141220P00125000 P 12/20/14 125.0 10.20 10.70
ATHN 141220P00130000 P 12/20/14 130.0 14.00 14.50
ATHN 141220P00135000 P 12/20/14 135.0 18.30 18.80
ATHN 141220P00140000 P 12/20/14 140.0 21.20 25.30
ATHN 141220P00145000 P 12/20/14 145.0 26.20 30.10
ATHN 141220P00150000 P 12/20/14 150.0 30.40 34.80
ATHN 141220P00155000 P 12/20/14 155.0 35.40 39.60
ATHN 141220P00160000 P 12/20/14 160.0 40.40 44.80
ATHN 141220P00165000 P 12/20/14 165.0 45.20 49.70
ATHN 141220P00170000 P 12/20/14 170.0 50.20 54.50
ATHN 141220P00175000 P 12/20/14 175.0 55.40 59.70
ATHN 141220P00180000 P 12/20/14 180.0 60.40 64.70
ATHN 141220P00185000 P 12/20/14 185.0 65.20 69.80
ATHN 141220P00190000 P 12/20/14 190.0 70.40 74.70
ATHN 141220P00195000 P 12/20/14 195.0 75.40 79.70
ATHN 141220P00200000 P 12/20/14 200.0 80.40 84.70
ATHN 141220P00210000 P 12/20/14 210.0 90.40 94.60
ATHN 141226C00085000 C 12/26/14 85.0 30.70 34.90
ATHN 141226C00090000 C 12/26/14 90.0 25.70 30.10
ATHN 141226C00095000 C 12/26/14 95.0 20.90 24.80
ATHN 141226C00100000 C 12/26/14 100.0 18.20 18.80
ATHN 141226C00105000 C 12/26/14 105.0 14.00 14.60
ATHN 141226C00107000 C 12/26/14 107.0 12.50 13.00
ATHN 141226C00108000 C 12/26/14 108.0 11.80 12.20
ATHN 141226C00109000 C 12/26/14 109.0 11.00 11.50
ATHN 141226C00110000 C 12/26/14 110.0 10.30 10.80
ATHN 141226C00111000 C 12/26/14 111.0 9.70 10.10
ATHN 141226C00112000 C 12/26/14 112.0 9.00 9.50
ATHN 141226C00113000 C 12/26/14 113.0 8.40 8.80
ATHN 141226C00114000 C 12/26/14 114.0 7.80 8.20
ATHN 141226C00115000 C 12/26/14 115.0 7.20 7.70
ATHN 141226C00116000 C 12/26/14 116.0 6.70 7.10
ATHN 141226C00117000 C 12/26/14 117.0 6.20 6.60
ATHN 141226C00118000 C 12/26/14 118.0 5.70 6.10
ATHN 141226C00119000 C 12/26/14 119.0 5.20 5.60
ATHN 141226C00120000 C 12/26/14 120.0 4.80 5.20
ATHN 141226C00121000 C 12/26/14 121.0 4.40 4.70
ATHN 141226C00122000 C 12/26/14 122.0 4.00 4.40
ATHN 141226C00123000 C 12/26/14 123.0 3.60 4.00
ATHN 141226C00124000 C 12/26/14 124.0 3.30 3.70
ATHN 141226C00125000 C 12/26/14 125.0 3.00 3.40
ATHN 141226C00126000 C 12/26/14 126.0 2.75 3.00
ATHN 141226C00127000 C 12/26/14 127.0 2.45 2.75
ATHN 141226C00128000 C 12/26/14 128.0 2.25 2.50
ATHN 141226C00129000 C 12/26/14 129.0 2.00 2.25
ATHN 141226C00130000 C 12/26/14 130.0 1.80 2.05
ATHN 141226C00131000 C 12/26/14 131.0 1.60 1.85
ATHN 141226C00132000 C 12/26/14 132.0 1.45 1.70
ATHN 141226C00133000 C 12/26/14 133.0 1.30 1.50
ATHN 141226C00134000 C 12/26/14 134.0 1.15 1.40
ATHN 141226C00135000 C 12/26/14 135.0 1.05 1.25
ATHN 141226C00136000 C 12/26/14 136.0 0.90 1.10
ATHN 141226C00137000 C 12/26/14 137.0 0.80 1.00
ATHN 141226C00138000 C 12/26/14 138.0 0.75 0.90
ATHN 141226C00140000 C 12/26/14 140.0 0.60 0.75
ATHN 141226C00145000 C 12/26/14 145.0 0.30 0.45
ATHN 141226C00150000 C 12/26/14 150.0 0.15 0.30
ATHN 141226C00155000 C 12/26/14 155.0 0.05 0.25
ATHN 141226C00160000 C 12/26/14 160.0 0.00 0.25
ATHN 141226C00165000 C 12/26/14 165.0 0.00 2.60
ATHN 141226C00170000 C 12/26/14 170.0 0.00 2.60
ATHN 141226P00085000 P 12/26/14 85.0 0.10 0.25
ATHN 141226P00090000 P 12/26/14 90.0 0.25 0.40
ATHN 141226P00095000 P 12/26/14 95.0 0.50 0.65
ATHN 141226P00100000 P 12/26/14 100.0 0.95 1.15
ATHN 141226P00105000 P 12/26/14 105.0 1.75 1.95
ATHN 141226P00107000 P 12/26/14 107.0 2.15 2.40
ATHN 141226P00108000 P 12/26/14 108.0 2.40 2.65
ATHN 141226P00109000 P 12/26/14 109.0 2.70 2.95
ATHN 141226P00110000 P 12/26/14 110.0 2.95 3.30
ATHN 141226P00111000 P 12/26/14 111.0 3.30 3.60
ATHN 141226P00112000 P 12/26/14 112.0 3.60 3.90
ATHN 141226P00113000 P 12/26/14 113.0 4.00 4.30
ATHN 141226P00114000 P 12/26/14 114.0 4.40 4.70
ATHN 141226P00115000 P 12/26/14 115.0 4.80 5.10
ATHN 141226P00116000 P 12/26/14 116.0 5.20 5.60
ATHN 141226P00117000 P 12/26/14 117.0 5.70 6.10
ATHN 141226P00118000 P 12/26/14 118.0 6.20 6.60
ATHN 141226P00119000 P 12/26/14 119.0 6.80 7.10
ATHN 141226P00120000 P 12/26/14 120.0 7.30 7.70
ATHN 141226P00121000 P 12/26/14 121.0 7.90 8.30
ATHN 141226P00122000 P 12/26/14 122.0 8.50 8.90
ATHN 141226P00123000 P 12/26/14 123.0 9.10 9.50
ATHN 141226P00124000 P 12/26/14 124.0 9.80 10.20
ATHN 141226P00125000 P 12/26/14 125.0 10.50 10.90
ATHN 141226P00126000 P 12/26/14 126.0 11.20 11.60
ATHN 141226P00127000 P 12/26/14 127.0 11.90 12.40
ATHN 141226P00128000 P 12/26/14 128.0 12.70 13.10
ATHN 141226P00129000 P 12/26/14 129.0 13.40 13.90
ATHN 141226P00130000 P 12/26/14 130.0 14.20 14.70
ATHN 141226P00131000 P 12/26/14 131.0 15.00 15.50
ATHN 141226P00132000 P 12/26/14 132.0 15.80 16.30
ATHN 141226P00133000 P 12/26/14 133.0 16.70 17.20
ATHN 141226P00134000 P 12/26/14 134.0 17.50 18.10
ATHN 141226P00135000 P 12/26/14 135.0 18.40 18.90
ATHN 141226P00136000 P 12/26/14 136.0 19.30 19.80
ATHN 141226P00137000 P 12/26/14 137.0 20.20 20.70
ATHN 141226P00138000 P 12/26/14 138.0 21.10 21.60
ATHN 141226P00140000 P 12/26/14 140.0 21.70 25.20
ATHN 141226P00145000 P 12/26/14 145.0 25.70 30.10
ATHN 141226P00150000 P 12/26/14 150.0 30.50 35.00
ATHN 141226P00155000 P 12/26/14 155.0 35.40 39.90
ATHN 141226P00160000 P 12/26/14 160.0 40.30 44.70
ATHN 141226P00165000 P 12/26/14 165.0 45.30 49.80
ATHN 141226P00170000 P 12/26/14 170.0 50.40 54.70
ATHN 150102C00085000 C 01/02/15 85.0 30.70 34.90
ATHN 150102C00090000 C 01/02/15 90.0 25.80 30.10
ATHN 150102C00095000 C 01/02/15 95.0 20.90 25.30
ATHN 150102C00100000 C 01/02/15 100.0 18.40 19.00
ATHN 150102C00105000 C 01/02/15 105.0 14.30 14.80
ATHN 150102C00107000 C 01/02/15 107.0 12.70 13.20
ATHN 150102C00108000 C 01/02/15 108.0 12.00 12.50
ATHN 150102C00109000 C 01/02/15 109.0 11.30 11.80
ATHN 150102C00110000 C 01/02/15 110.0 10.60 11.10
ATHN 150102C00111000 C 01/02/15 111.0 9.90 10.40
ATHN 150102C00112000 C 01/02/15 112.0 9.30 9.70
ATHN 150102C00113000 C 01/02/15 113.0 8.70 9.10
ATHN 150102C00114000 C 01/02/15 114.0 8.10 8.50
ATHN 150102C00115000 C 01/02/15 115.0 7.50 8.00
ATHN 150102C00116000 C 01/02/15 116.0 7.00 7.40
ATHN 150102C00117000 C 01/02/15 117.0 6.50 6.90
ATHN 150102C00118000 C 01/02/15 118.0 6.00 6.40
ATHN 150102C00119000 C 01/02/15 119.0 5.50 5.90
ATHN 150102C00120000 C 01/02/15 120.0 5.10 5.50
ATHN 150102C00121000 C 01/02/15 121.0 4.70 5.00
ATHN 150102C00122000 C 01/02/15 122.0 4.30 4.70
ATHN 150102C00123000 C 01/02/15 123.0 3.90 4.30
ATHN 150102C00124000 C 01/02/15 124.0 3.60 4.00
ATHN 150102C00125000 C 01/02/15 125.0 3.30 3.60
ATHN 150102C00126000 C 01/02/15 126.0 3.00 3.30
ATHN 150102C00127000 C 01/02/15 127.0 2.75 3.00
ATHN 150102C00128000 C 01/02/15 128.0 2.45 2.75
ATHN 150102C00129000 C 01/02/15 129.0 2.25 2.50
ATHN 150102C00130000 C 01/02/15 130.0 2.05 2.30
ATHN 150102C00131000 C 01/02/15 131.0 1.80 2.10
ATHN 150102C00132000 C 01/02/15 132.0 1.65 1.90
ATHN 150102C00133000 C 01/02/15 133.0 1.50 1.75
ATHN 150102C00134000 C 01/02/15 134.0 1.35 1.55
ATHN 150102C00135000 C 01/02/15 135.0 1.20 1.45
ATHN 150102C00136000 C 01/02/15 136.0 1.10 1.30
ATHN 150102C00137000 C 01/02/15 137.0 1.00 1.20
ATHN 150102C00138000 C 01/02/15 138.0 0.90 1.10
ATHN 150102C00140000 C 01/02/15 140.0 0.70 0.90
ATHN 150102C00145000 C 01/02/15 145.0 0.40 0.55
ATHN 150102C00150000 C 01/02/15 150.0 0.20 0.35
ATHN 150102C00155000 C 01/02/15 155.0 0.10 0.25
ATHN 150102C00160000 C 01/02/15 160.0 0.05 0.25
ATHN 150102C00165000 C 01/02/15 165.0 0.00 0.25
ATHN 150102C00170000 C 01/02/15 170.0 0.00 2.65
ATHN 150102P00085000 P 01/02/15 85.0 0.15 0.30
ATHN 150102P00090000 P 01/02/15 90.0 0.30 0.50
ATHN 150102P00095000 P 01/02/15 95.0 0.60 0.80
ATHN 150102P00100000 P 01/02/15 100.0 1.10 1.30
ATHN 150102P00105000 P 01/02/15 105.0 1.95 2.15
ATHN 150102P00107000 P 01/02/15 107.0 2.40 2.65
ATHN 150102P00108000 P 01/02/15 108.0 2.65 2.90
ATHN 150102P00109000 P 01/02/15 109.0 2.90 3.20
ATHN 150102P00110000 P 01/02/15 110.0 3.20 3.50
ATHN 150102P00111000 P 01/02/15 111.0 3.50 3.80
ATHN 150102P00112000 P 01/02/15 112.0 3.90 4.20
ATHN 150102P00113000 P 01/02/15 113.0 4.20 4.60
ATHN 150102P00114000 P 01/02/15 114.0 4.60 5.00
ATHN 150102P00115000 P 01/02/15 115.0 5.10 5.40
ATHN 150102P00116000 P 01/02/15 116.0 5.50 5.90
ATHN 150102P00117000 P 01/02/15 117.0 6.00 6.40
ATHN 150102P00118000 P 01/02/15 118.0 6.50 6.90
ATHN 150102P00119000 P 01/02/15 119.0 7.00 7.40
ATHN 150102P00120000 P 01/02/15 120.0 7.60 8.00
ATHN 150102P00121000 P 01/02/15 121.0 8.20 8.60
ATHN 150102P00122000 P 01/02/15 122.0 8.80 9.20
ATHN 150102P00123000 P 01/02/15 123.0 9.40 9.80
ATHN 150102P00124000 P 01/02/15 124.0 10.10 10.50
ATHN 150102P00125000 P 01/02/15 125.0 10.70 11.20
ATHN 150102P00126000 P 01/02/15 126.0 11.40 11.90
ATHN 150102P00127000 P 01/02/15 127.0 12.20 12.60
ATHN 150102P00128000 P 01/02/15 128.0 12.90 13.40
ATHN 150102P00129000 P 01/02/15 129.0 13.70 14.10
ATHN 150102P00130000 P 01/02/15 130.0 14.40 14.90
ATHN 150102P00131000 P 01/02/15 131.0 15.20 15.70
ATHN 150102P00132000 P 01/02/15 132.0 16.10 16.50
ATHN 150102P00133000 P 01/02/15 133.0 16.90 17.40
ATHN 150102P00134000 P 01/02/15 134.0 17.70 18.20
ATHN 150102P00135000 P 01/02/15 135.0 18.60 19.10
ATHN 150102P00136000 P 01/02/15 136.0 19.50 20.00
ATHN 150102P00137000 P 01/02/15 137.0 20.30 20.90
ATHN 150102P00138000 P 01/02/15 138.0 21.20 21.80
ATHN 150102P00140000 P 01/02/15 140.0 23.00 23.60
ATHN 150102P00145000 P 01/02/15 145.0 25.80 30.10
ATHN 150102P00150000 P 01/02/15 150.0 30.60 34.90
ATHN 150102P00155000 P 01/02/15 155.0 35.40 39.90
ATHN 150102P00160000 P 01/02/15 160.0 40.40 44.70
ATHN 150102P00165000 P 01/02/15 165.0 45.30 49.70
ATHN 150102P00170000 P 01/02/15 170.0 50.30 54.80
ATHN 150117C00030000 C 01/17/15 30.0 85.40 89.80
ATHN 150117C00035000 C 01/17/15 35.0 80.40 84.70
ATHN 150117C00040000 C 01/17/15 40.0 75.30 79.80
ATHN 150117C00045000 C 01/17/15 45.0 70.40 74.80
ATHN 150117C00050000 C 01/17/15 50.0 65.40 69.80
ATHN 150117C00055000 C 01/17/15 55.0 60.40 64.80
ATHN 150117C00060000 C 01/17/15 60.0 55.40 59.80
ATHN 150117C00065000 C 01/17/15 65.0 50.30 54.90
ATHN 150117C00070000 C 01/17/15 70.0 45.30 49.80
ATHN 150117C00075000 C 01/17/15 75.0 40.50 44.80
ATHN 150117C00080000 C 01/17/15 80.0 35.60 39.90
ATHN 150117C00085000 C 01/17/15 85.0 30.90 35.10
ATHN 150117C00090000 C 01/17/15 90.0 26.00 30.20
ATHN 150117C00095000 C 01/17/15 95.0 22.10 25.70
ATHN 150117C00100000 C 01/17/15 100.0 18.90 19.50
ATHN 150117C00105000 C 01/17/15 105.0 14.90 15.50
ATHN 150117C00110000 C 01/17/15 110.0 11.30 11.90
ATHN 150117C00115000 C 01/17/15 115.0 8.40 8.90
ATHN 150117C00120000 C 01/17/15 120.0 5.90 6.30
ATHN 150117C00125000 C 01/17/15 125.0 4.10 4.40
ATHN 150117C00130000 C 01/17/15 130.0 2.70 3.00
ATHN 150117C00135000 C 01/17/15 135.0 1.75 2.00
ATHN 150117C00140000 C 01/17/15 140.0 1.10 1.35
ATHN 150117C00145000 C 01/17/15 145.0 0.70 0.90
ATHN 150117C00150000 C 01/17/15 150.0 0.40 0.60
ATHN 150117C00155000 C 01/17/15 155.0 0.25 0.45
ATHN 150117C00160000 C 01/17/15 160.0 0.15 0.30
ATHN 150117C00165000 C 01/17/15 165.0 0.05 0.25
ATHN 150117C00170000 C 01/17/15 170.0 0.05 0.25
ATHN 150117C00175000 C 01/17/15 175.0 0.00 0.25
ATHN 150117C00180000 C 01/17/15 180.0 0.00 2.60
ATHN 150117C00185000 C 01/17/15 185.0 0.00 2.60
ATHN 150117C00190000 C 01/17/15 190.0 0.00 2.60
ATHN 150117C00195000 C 01/17/15 195.0 0.00 2.60
ATHN 150117C00200000 C 01/17/15 200.0 0.00 0.25
ATHN 150117C00210000 C 01/17/15 210.0 0.00 2.60
ATHN 150117C00220000 C 01/17/15 220.0 0.00 1.75
ATHN 150117C00230000 C 01/17/15 230.0 0.00 2.60
ATHN 150117C00240000 C 01/17/15 240.0 0.00 1.75
ATHN 150117C00250000 C 01/17/15 250.0 0.00 2.60
ATHN 150117C00260000 C 01/17/15 260.0 0.00 3.10
ATHN 150117C00270000 C 01/17/15 270.0 0.00 2.60
ATHN 150117C00280000 C 01/17/15 280.0 0.00 2.60
ATHN 150117C00290000 C 01/17/15 290.0 0.00 2.60
ATHN 150117C00300000 C 01/17/15 300.0 0.00 1.75
ATHN 150117P00030000 P 01/17/15 30.0 0.00 2.60
ATHN 150117P00035000 P 01/17/15 35.0 0.00 3.80
ATHN 150117P00040000 P 01/17/15 40.0 0.00 1.75
ATHN 150117P00045000 P 01/17/15 45.0 0.00 0.05
ATHN 150117P00050000 P 01/17/15 50.0 0.00 0.60
ATHN 150117P00055000 P 01/17/15 55.0 0.00 2.60
ATHN 150117P00060000 P 01/17/15 60.0 0.00 2.60
ATHN 150117P00065000 P 01/17/15 65.0 0.00 1.80
ATHN 150117P00070000 P 01/17/15 70.0 0.00 3.90
ATHN 150117P00075000 P 01/17/15 75.0 0.05 0.25
ATHN 150117P00080000 P 01/17/15 80.0 0.10 0.30
ATHN 150117P00085000 P 01/17/15 85.0 0.25 0.45
ATHN 150117P00090000 P 01/17/15 90.0 0.50 0.70
ATHN 150117P00095000 P 01/17/15 95.0 0.90 1.10
ATHN 150117P00100000 P 01/17/15 100.0 1.50 1.75
ATHN 150117P00105000 P 01/17/15 105.0 2.50 2.80
ATHN 150117P00110000 P 01/17/15 110.0 3.90 4.30
ATHN 150117P00115000 P 01/17/15 115.0 5.90 6.30
ATHN 150117P00120000 P 01/17/15 120.0 8.50 8.80
ATHN 150117P00125000 P 01/17/15 125.0 11.50 12.00
ATHN 150117P00130000 P 01/17/15 130.0 15.10 15.60
ATHN 150117P00135000 P 01/17/15 135.0 19.20 19.60
ATHN 150117P00140000 P 01/17/15 140.0 23.50 24.00
ATHN 150117P00145000 P 01/17/15 145.0 26.10 30.50
ATHN 150117P00150000 P 01/17/15 150.0 30.80 35.10
ATHN 150117P00155000 P 01/17/15 155.0 35.50 40.00
ATHN 150117P00160000 P 01/17/15 160.0 40.50 44.90
ATHN 150117P00165000 P 01/17/15 165.0 45.30 49.80
ATHN 150117P00170000 P 01/17/15 170.0 50.40 54.80
ATHN 150117P00175000 P 01/17/15 175.0 55.30 59.70
ATHN 150117P00180000 P 01/17/15 180.0 60.30 64.80
ATHN 150117P00185000 P 01/17/15 185.0 65.40 69.70
ATHN 150117P00190000 P 01/17/15 190.0 70.40 74.70
ATHN 150117P00195000 P 01/17/15 195.0 75.40 79.70
ATHN 150117P00200000 P 01/17/15 200.0 80.30 84.70
ATHN 150117P00210000 P 01/17/15 210.0 90.30 94.60
ATHN 150117P00220000 P 01/17/15 220.0 100.40 104.30
ATHN 150117P00230000 P 01/17/15 230.0 110.30 114.80
ATHN 150117P00240000 P 01/17/15 240.0 120.30 124.80
ATHN 150117P00250000 P 01/17/15 250.0 130.40 134.60
ATHN 150117P00260000 P 01/17/15 260.0 140.30 144.70
ATHN 150117P00270000 P 01/17/15 270.0 150.30 154.60
ATHN 150117P00280000 P 01/17/15 280.0 160.20 164.70
ATHN 150117P00290000 P 01/17/15 290.0 170.20 174.70
ATHN 150117P00300000 P 01/17/15 300.0 180.20 184.70
ATHN 150320C00060000 C 03/20/15 60.0 55.40 59.80
ATHN 150320C00065000 C 03/20/15 65.0 50.90 55.00
ATHN 150320C00070000 C 03/20/15 70.0 46.00 50.00
ATHN 150320C00075000 C 03/20/15 75.0 41.30 45.30
ATHN 150320C00080000 C 03/20/15 80.0 36.50 40.70
ATHN 150320C00085000 C 03/20/15 85.0 32.00 36.30
ATHN 150320C00090000 C 03/20/15 90.0 29.30 29.90
ATHN 150320C00095000 C 03/20/15 95.0 25.20 25.80
ATHN 150320C00100000 C 03/20/15 100.0 21.40 21.90
ATHN 150320C00105000 C 03/20/15 105.0 17.90 18.40
ATHN 150320C00110000 C 03/20/15 110.0 14.80 15.30
ATHN 150320C00115000 C 03/20/15 115.0 12.00 12.50
ATHN 150320C00120000 C 03/20/15 120.0 9.70 10.10
ATHN 150320C00125000 C 03/20/15 125.0 7.70 8.10
ATHN 150320C00130000 C 03/20/15 130.0 6.00 6.40
ATHN 150320C00135000 C 03/20/15 135.0 4.70 5.00
ATHN 150320C00140000 C 03/20/15 140.0 3.60 3.90
ATHN 150320C00145000 C 03/20/15 145.0 2.75 3.10
ATHN 150320C00150000 C 03/20/15 150.0 2.05 2.40
ATHN 150320C00155000 C 03/20/15 155.0 1.55 1.85
ATHN 150320C00160000 C 03/20/15 160.0 1.15 1.45
ATHN 150320C00165000 C 03/20/15 165.0 0.85 1.15
ATHN 150320C00170000 C 03/20/15 170.0 0.60 0.90
ATHN 150320C00175000 C 03/20/15 175.0 0.45 0.75
ATHN 150320C00180000 C 03/20/15 180.0 0.30 0.60
ATHN 150320C00185000 C 03/20/15 185.0 0.25 0.50
ATHN 150320C00190000 C 03/20/15 190.0 0.15 0.40
ATHN 150320C00195000 C 03/20/15 195.0 0.10 0.30
ATHN 150320C00200000 C 03/20/15 200.0 0.05 0.25
ATHN 150320C00210000 C 03/20/15 210.0 0.00 0.25
ATHN 150320P00060000 P 03/20/15 60.0 0.10 0.30
ATHN 150320P00065000 P 03/20/15 65.0 0.20 0.45
ATHN 150320P00070000 P 03/20/15 70.0 0.35 0.60
ATHN 150320P00075000 P 03/20/15 75.0 0.55 0.85
ATHN 150320P00080000 P 03/20/15 80.0 0.85 1.15
ATHN 150320P00085000 P 03/20/15 85.0 1.35 1.65
ATHN 150320P00090000 P 03/20/15 90.0 2.00 2.30
ATHN 150320P00095000 P 03/20/15 95.0 2.85 3.20
ATHN 150320P00100000 P 03/20/15 100.0 4.00 4.40
ATHN 150320P00105000 P 03/20/15 105.0 5.50 5.90
ATHN 150320P00110000 P 03/20/15 110.0 7.40 7.80
ATHN 150320P00115000 P 03/20/15 115.0 9.60 10.00
ATHN 150320P00120000 P 03/20/15 120.0 12.20 12.70
ATHN 150320P00125000 P 03/20/15 125.0 15.20 15.70
ATHN 150320P00130000 P 03/20/15 130.0 18.50 19.00
ATHN 150320P00135000 P 03/20/15 135.0 22.10 22.60
ATHN 150320P00140000 P 03/20/15 140.0 26.00 26.60
ATHN 150320P00145000 P 03/20/15 145.0 30.10 30.70
ATHN 150320P00150000 P 03/20/15 150.0 34.50 35.00
ATHN 150320P00155000 P 03/20/15 155.0 38.90 39.50
ATHN 150320P00160000 P 03/20/15 160.0 43.50 44.10
ATHN 150320P00165000 P 03/20/15 165.0 46.30 50.40
ATHN 150320P00170000 P 03/20/15 170.0 50.90 55.20
ATHN 150320P00175000 P 03/20/15 175.0 56.40 60.30
ATHN 150320P00180000 P 03/20/15 180.0 60.70 65.10
ATHN 150320P00185000 P 03/20/15 185.0 65.60 69.80
ATHN 150320P00190000 P 03/20/15 190.0 70.60 74.90
ATHN 150320P00195000 P 03/20/15 195.0 75.30 79.90
ATHN 150320P00200000 P 03/20/15 200.0 80.30 84.70
ATHN 150320P00210000 P 03/20/15 210.0 90.30 94.70
ATHN 150619C00060000 C 06/19/15 60.0 55.70 60.20
ATHN 150619C00065000 C 06/19/15 65.0 50.90 55.30
ATHN 150619C00070000 C 06/19/15 70.0 46.30 50.20
ATHN 150619C00075000 C 06/19/15 75.0 41.80 46.00
ATHN 150619C00080000 C 06/19/15 80.0 39.30 39.90
ATHN 150619C00085000 C 06/19/15 85.0 35.10 35.70
ATHN 150619C00090000 C 06/19/15 90.0 31.10 31.80
ATHN 150619C00095000 C 06/19/15 95.0 27.40 28.00
ATHN 150619C00100000 C 06/19/15 100.0 24.00 24.60
ATHN 150619C00105000 C 06/19/15 105.0 20.80 21.40
ATHN 150619C00110000 C 06/19/15 110.0 17.90 18.50
ATHN 150619C00115000 C 06/19/15 115.0 15.30 15.90
ATHN 150619C00120000 C 06/19/15 120.0 13.00 13.60
ATHN 150619C00125000 C 06/19/15 125.0 11.00 11.50
ATHN 150619C00130000 C 06/19/15 130.0 9.20 9.70
ATHN 150619C00135000 C 06/19/15 135.0 7.60 8.10
ATHN 150619C00140000 C 06/19/15 140.0 6.30 6.80
ATHN 150619C00145000 C 06/19/15 145.0 5.20 5.60
ATHN 150619C00150000 C 06/19/15 150.0 4.20 4.70
ATHN 150619C00155000 C 06/19/15 155.0 3.40 3.90
ATHN 150619C00160000 C 06/19/15 160.0 2.80 3.20
ATHN 150619C00165000 C 06/19/15 165.0 2.25 2.65
ATHN 150619C00170000 C 06/19/15 170.0 1.80 2.20
ATHN 150619C00175000 C 06/19/15 175.0 1.45 1.85
ATHN 150619C00180000 C 06/19/15 180.0 1.15 1.55
ATHN 150619C00185000 C 06/19/15 185.0 0.90 1.30
ATHN 150619P00060000 P 06/19/15 60.0 0.45 0.75
ATHN 150619P00065000 P 06/19/15 65.0 0.75 1.00
ATHN 150619P00070000 P 06/19/15 70.0 1.00 1.40
ATHN 150619P00075000 P 06/19/15 75.0 1.50 1.85
ATHN 150619P00080000 P 06/19/15 80.0 2.10 2.50
ATHN 150619P00085000 P 06/19/15 85.0 2.90 3.40
ATHN 150619P00090000 P 06/19/15 90.0 3.90 4.40
ATHN 150619P00095000 P 06/19/15 95.0 5.20 5.70
ATHN 150619P00100000 P 06/19/15 100.0 6.70 7.20
ATHN 150619P00105000 P 06/19/15 105.0 8.50 9.00
ATHN 150619P00110000 P 06/19/15 110.0 10.60 11.10
ATHN 150619P00115000 P 06/19/15 115.0 13.10 13.60
ATHN 150619P00120000 P 06/19/15 120.0 15.70 16.20
ATHN 150619P00125000 P 06/19/15 125.0 18.60 19.20
ATHN 150619P00130000 P 06/19/15 130.0 21.80 22.30
ATHN 150619P00135000 P 06/19/15 135.0 25.20 25.80
ATHN 150619P00140000 P 06/19/15 140.0 28.80 29.40
ATHN 150619P00145000 P 06/19/15 145.0 32.70 33.30
ATHN 150619P00150000 P 06/19/15 150.0 36.70 37.40
ATHN 150619P00155000 P 06/19/15 155.0 40.90 41.60
ATHN 150619P00160000 P 06/19/15 160.0 45.20 45.90
ATHN 150619P00165000 P 06/19/15 165.0 49.70 50.30
ATHN 150619P00170000 P 06/19/15 170.0 54.20 54.90
ATHN 150619P00175000 P 06/19/15 175.0 58.80 59.50
ATHN 150619P00180000 P 06/19/15 180.0 61.60 66.00
ATHN 150619P00185000 P 06/19/15 185.0 67.00 70.80
ATHN 160115C00050000 C 01/15/16 50.0 66.00 71.00
ATHN 160115C00055000 C 01/15/16 55.0 61.10 66.00
ATHN 160115C00060000 C 01/15/16 60.0 56.90 61.40
ATHN 160115C00065000 C 01/15/16 65.0 52.50 56.60
ATHN 160115C00070000 C 01/15/16 70.0 50.10 51.00
ATHN 160115C00075000 C 01/15/16 75.0 46.10 47.00
ATHN 160115C00080000 C 01/15/16 80.0 42.40 43.20
ATHN 160115C00085000 C 01/15/16 85.0 38.80 39.50
ATHN 160115C00090000 C 01/15/16 90.0 35.30 36.10
ATHN 160115C00095000 C 01/15/16 95.0 32.10 32.80
ATHN 160115C00100000 C 01/15/16 100.0 29.10 29.80
ATHN 160115C00105000 C 01/15/16 105.0 26.30 27.00
ATHN 160115C00110000 C 01/15/16 110.0 23.60 24.50
ATHN 160115C00115000 C 01/15/16 115.0 21.20 22.10
ATHN 160115C00120000 C 01/15/16 120.0 19.10 19.90
ATHN 160115C00125000 C 01/15/16 125.0 17.00 17.80
ATHN 160115C00130000 C 01/15/16 130.0 15.30 16.00
ATHN 160115C00135000 C 01/15/16 135.0 13.60 14.30
ATHN 160115C00140000 C 01/15/16 140.0 12.10 12.80
ATHN 160115C00145000 C 01/15/16 145.0 10.80 11.40
ATHN 160115C00150000 C 01/15/16 150.0 9.50 10.20
ATHN 160115C00155000 C 01/15/16 155.0 8.40 9.10
ATHN 160115C00160000 C 01/15/16 160.0 7.50 8.10
ATHN 160115C00165000 C 01/15/16 165.0 6.60 7.30
ATHN 160115C00170000 C 01/15/16 170.0 5.80 6.50
ATHN 160115C00175000 C 01/15/16 175.0 5.10 5.80
ATHN 160115C00180000 C 01/15/16 180.0 4.50 5.20
ATHN 160115C00185000 C 01/15/16 185.0 4.00 4.60
ATHN 160115C00190000 C 01/15/16 190.0 3.50 4.10
ATHN 160115C00195000 C 01/15/16 195.0 3.10 3.70
ATHN 160115C00200000 C 01/15/16 200.0 2.70 3.30
ATHN 160115C00210000 C 01/15/16 210.0 2.10 2.70
ATHN 160115C00220000 C 01/15/16 220.0 1.60 2.20
ATHN 160115C00230000 C 01/15/16 230.0 1.25 1.80
ATHN 160115C00240000 C 01/15/16 240.0 0.95 1.50
ATHN 160115C00250000 C 01/15/16 250.0 0.75 1.25
ATHN 160115C00260000 C 01/15/16 260.0 0.55 0.95
ATHN 160115C00270000 C 01/15/16 270.0 0.40 0.85
ATHN 160115C00280000 C 01/15/16 280.0 0.30 0.75
ATHN 160115C00290000 C 01/15/16 290.0 0.25 0.65
ATHN 160115C00300000 C 01/15/16 300.0 0.20 0.50
ATHN 160115P00050000 P 01/15/16 50.0 0.90 1.30
ATHN 160115P00055000 P 01/15/16 55.0 1.25 1.75
ATHN 160115P00060000 P 01/15/16 60.0 1.75 2.30
ATHN 160115P00065000 P 01/15/16 65.0 2.40 2.95
ATHN 160115P00070000 P 01/15/16 70.0 3.20 3.80
ATHN 160115P00075000 P 01/15/16 75.0 4.10 4.80
ATHN 160115P00080000 P 01/15/16 80.0 5.30 5.90
ATHN 160115P00085000 P 01/15/16 85.0 6.60 7.30
ATHN 160115P00090000 P 01/15/16 90.0 8.20 8.80
ATHN 160115P00095000 P 01/15/16 95.0 9.90 10.60
ATHN 160115P00100000 P 01/15/16 100.0 11.90 12.60
ATHN 160115P00105000 P 01/15/16 105.0 14.10 14.80
ATHN 160115P00110000 P 01/15/16 110.0 16.50 17.20
ATHN 160115P00115000 P 01/15/16 115.0 19.10 19.80
ATHN 160115P00120000 P 01/15/16 120.0 21.90 22.50
ATHN 160115P00125000 P 01/15/16 125.0 24.80 25.50
ATHN 160115P00130000 P 01/15/16 130.0 28.00 28.70
ATHN 160115P00135000 P 01/15/16 135.0 31.30 32.00
ATHN 160115P00140000 P 01/15/16 140.0 34.70 35.50
ATHN 160115P00145000 P 01/15/16 145.0 38.30 39.10
ATHN 160115P00150000 P 01/15/16 150.0 42.10 42.90
ATHN 160115P00155000 P 01/15/16 155.0 46.00 46.80
ATHN 160115P00160000 P 01/15/16 160.0 50.00 50.80
ATHN 160115P00165000 P 01/15/16 165.0 54.10 54.90
ATHN 160115P00170000 P 01/15/16 170.0 58.30 59.10
ATHN 160115P00175000 P 01/15/16 175.0 62.50 63.40
ATHN 160115P00180000 P 01/15/16 180.0 66.90 67.80
ATHN 160115P00185000 P 01/15/16 185.0 71.30 72.20
ATHN 160115P00190000 P 01/15/16 190.0 75.80 76.70
ATHN 160115P00195000 P 01/15/16 195.0 80.40 81.30
ATHN 160115P00200000 P 01/15/16 200.0 85.00 85.90
ATHN 160115P00210000 P 01/15/16 210.0 94.40 95.20
ATHN 160115P00220000 P 01/15/16 220.0 102.00 106.70
ATHN 160115P00230000 P 01/15/16 230.0 111.50 116.10
ATHN 160115P00240000 P 01/15/16 240.0 121.10 125.70
ATHN 160115P00250000 P 01/15/16 250.0 130.60 135.50
ATHN 160115P00260000 P 01/15/16 260.0 140.50 145.30
ATHN 160115P00270000 P 01/15/16 270.0 150.50 155.10
ATHN 160115P00280000 P 01/15/16 280.0 160.50 165.40
ATHN 160115P00290000 P 01/15/16 290.0 170.00 174.90
ATHN 160115P00300000 P 01/15/16 300.0 180.00 184.90
ATHN 170120C00060000 C 01/20/17 60.0 61.00 62.30
ATHN 170120C00065000 C 01/20/17 65.0 57.40 58.50
ATHN 170120C00070000 C 01/20/17 70.0 53.70 54.90
ATHN 170120C00075000 C 01/20/17 75.0 50.30 51.50
ATHN 170120C00080000 C 01/20/17 80.0 47.00 48.20
ATHN 170120C00085000 C 01/20/17 85.0 43.90 45.10
ATHN 170120C00090000 C 01/20/17 90.0 40.90 42.20
ATHN 170120C00095000 C 01/20/17 95.0 38.20 39.40
ATHN 170120C00100000 C 01/20/17 100.0 35.60 36.90
ATHN 170120C00105000 C 01/20/17 105.0 33.10 34.40
ATHN 170120C00110000 C 01/20/17 110.0 30.80 32.10
ATHN 170120C00115000 C 01/20/17 115.0 28.70 30.00
ATHN 170120C00120000 C 01/20/17 120.0 26.70 28.00
ATHN 170120C00125000 C 01/20/17 125.0 24.70 26.10
ATHN 170120C00130000 C 01/20/17 130.0 23.00 24.30
ATHN 170120C00135000 C 01/20/17 135.0 21.30 22.60
ATHN 170120C00140000 C 01/20/17 140.0 19.80 21.10
ATHN 170120C00145000 C 01/20/17 145.0 18.30 19.60
ATHN 170120C00150000 C 01/20/17 150.0 17.00 18.30
ATHN 170120C00155000 C 01/20/17 155.0 15.70 17.00
ATHN 170120C00160000 C 01/20/17 160.0 14.60 15.90
ATHN 170120C00165000 C 01/20/17 165.0 13.50 14.80
ATHN 170120C00170000 C 01/20/17 170.0 12.60 13.80
ATHN 170120C00175000 C 01/20/17 175.0 11.60 12.80
ATHN 170120C00180000 C 01/20/17 180.0 10.80 12.00
ATHN 170120C00185000 C 01/20/17 185.0 10.00 11.20
ATHN 170120P00060000 P 01/20/17 60.0 4.30 5.20
ATHN 170120P00065000 P 01/20/17 65.0 5.50 6.40
ATHN 170120P00070000 P 01/20/17 70.0 6.80 7.70
ATHN 170120P00075000 P 01/20/17 75.0 8.20 9.20
ATHN 170120P00080000 P 01/20/17 80.0 9.90 11.00
ATHN 170120P00085000 P 01/20/17 85.0 11.70 12.80
ATHN 170120P00090000 P 01/20/17 90.0 13.70 14.80
ATHN 170120P00095000 P 01/20/17 95.0 15.80 17.00
ATHN 170120P00100000 P 01/20/17 100.0 18.20 19.40
ATHN 170120P00105000 P 01/20/17 105.0 20.70 21.90
ATHN 170120P00110000 P 01/20/17 110.0 23.30 24.50
ATHN 170120P00115000 P 01/20/17 115.0 26.10 27.30
ATHN 170120P00120000 P 01/20/17 120.0 29.00 30.20
ATHN 170120P00125000 P 01/20/17 125.0 32.00 33.30
ATHN 170120P00130000 P 01/20/17 130.0 35.20 36.50
ATHN 170120P00135000 P 01/20/17 135.0 38.40 39.70
ATHN 170120P00140000 P 01/20/17 140.0 41.80 43.10
ATHN 170120P00145000 P 01/20/17 145.0 45.30 46.60
ATHN 170120P00150000 P 01/20/17 150.0 48.90 50.20
ATHN 170120P00155000 P 01/20/17 155.0 52.60 54.10
ATHN 170120P00160000 P 01/20/17 160.0 56.40 57.90
ATHN 170120P00165000 P 01/20/17 165.0 60.30 61.60
ATHN 170120P00170000 P 01/20/17 170.0 64.30 65.70
ATHN 170120P00175000 P 01/20/17 175.0 68.30 69.80
ATHN 170120P00180000 P 01/20/17 180.0 72.40 73.90
ATHN 170120P00185000 P 01/20/17 185.0 76.60 78.00

OPRA data is delayed 15 minutes.