Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Athenahealth Inc (ATHN)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 180720C00105000 C Jul 20, 2018 105.0 53.50 58.10
ATHN 180720C00110000 C Jul 20, 2018 110.0 48.90 52.30
ATHN 180720C00115000 C Jul 20, 2018 115.0 43.50 48.10
ATHN 180720C00120000 C Jul 20, 2018 120.0 38.50 43.00
ATHN 180720C00125000 C Jul 20, 2018 125.0 33.50 38.10
ATHN 180720C00130000 C Jul 20, 2018 130.0 28.70 32.70
ATHN 180720C00135000 C Jul 20, 2018 135.0 23.50 28.30
ATHN 180720C00140000 C Jul 20, 2018 140.0 19.50 22.80
ATHN 180720C00145000 C Jul 20, 2018 145.0 15.20 17.90
ATHN 180720C00150000 C Jul 20, 2018 150.0 11.40 13.40
ATHN 180720C00155000 C Jul 20, 2018 155.0 7.40 9.90
ATHN 180720C00160000 C Jul 20, 2018 160.0 6.10 6.50
ATHN 180720C00165000 C Jul 20, 2018 165.0 1.85 3.90
ATHN 180720C00170000 C Jul 20, 2018 170.0 1.40 2.70
ATHN 180720C00175000 C Jul 20, 2018 175.0 0.10 2.40
ATHN 180720C00180000 C Jul 20, 2018 180.0 0.00 0.70
ATHN 180720C00185000 C Jul 20, 2018 185.0 0.10 2.05
ATHN 180720C00190000 C Jul 20, 2018 190.0 0.00 2.00
ATHN 180720C00195000 C Jul 20, 2018 195.0 0.00 1.90
ATHN 180720P00105000 P Jul 20, 2018 105.0 0.00 1.85
ATHN 180720P00110000 P Jul 20, 2018 110.0 0.00 2.25
ATHN 180720P00115000 P Jul 20, 2018 115.0 0.00 0.90
ATHN 180720P00120000 P Jul 20, 2018 120.0 0.00 1.15
ATHN 180720P00125000 P Jul 20, 2018 125.0 0.00 1.70
ATHN 180720P00130000 P Jul 20, 2018 130.0 0.00 0.35
ATHN 180720P00135000 P Jul 20, 2018 135.0 0.00 0.45
ATHN 180720P00140000 P Jul 20, 2018 140.0 0.30 2.25
ATHN 180720P00145000 P Jul 20, 2018 145.0 0.35 1.25
ATHN 180720P00150000 P Jul 20, 2018 150.0 0.35 2.00
ATHN 180720P00155000 P Jul 20, 2018 155.0 1.40 3.40
ATHN 180720P00160000 P Jul 20, 2018 160.0 3.80 5.70
ATHN 180720P00165000 P Jul 20, 2018 165.0 6.30 8.30
ATHN 180720P00170000 P Jul 20, 2018 170.0 9.20 13.20
ATHN 180720P00175000 P Jul 20, 2018 175.0 13.30 17.30
ATHN 180720P00180000 P Jul 20, 2018 180.0 17.30 22.00
ATHN 180720P00185000 P Jul 20, 2018 185.0 22.20 27.00
ATHN 180720P00190000 P Jul 20, 2018 190.0 27.20 32.00
ATHN 180720P00195000 P Jul 20, 2018 195.0 32.20 37.00
ATHN 180817C00110000 C Aug 17, 2018 110.0 49.10 52.70
ATHN 180817C00115000 C Aug 17, 2018 115.0 44.00 48.00
ATHN 180817C00120000 C Aug 17, 2018 120.0 39.20 43.10
ATHN 180817C00125000 C Aug 17, 2018 125.0 34.60 38.20
ATHN 180817C00130000 C Aug 17, 2018 130.0 29.90 33.50
ATHN 180817C00135000 C Aug 17, 2018 135.0 25.80 28.60
ATHN 180817C00140000 C Aug 17, 2018 140.0 21.30 24.30
ATHN 180817C00145000 C Aug 17, 2018 145.0 17.20 20.20
ATHN 180817C00150000 C Aug 17, 2018 150.0 13.40 16.40
ATHN 180817C00155000 C Aug 17, 2018 155.0 10.60 12.90
ATHN 180817C00160000 C Aug 17, 2018 160.0 8.60 10.10
ATHN 180817C00165000 C Aug 17, 2018 165.0 4.90 8.30
ATHN 180817C00170000 C Aug 17, 2018 170.0 2.95 5.50
ATHN 180817C00175000 C Aug 17, 2018 175.0 1.40 4.40
ATHN 180817C00180000 C Aug 17, 2018 180.0 0.55 2.30
ATHN 180817C00185000 C Aug 17, 2018 185.0 0.05 2.80
ATHN 180817C00190000 C Aug 17, 2018 190.0 0.00 2.35
ATHN 180817C00195000 C Aug 17, 2018 195.0 0.00 2.10
ATHN 180817C00200000 C Aug 17, 2018 200.0 0.00 1.90
ATHN 180817P00110000 P Aug 17, 2018 110.0 0.00 1.85
ATHN 180817P00115000 P Aug 17, 2018 115.0 0.00 1.90
ATHN 180817P00120000 P Aug 17, 2018 120.0 0.00 2.05
ATHN 180817P00125000 P Aug 17, 2018 125.0 0.00 2.20
ATHN 180817P00130000 P Aug 17, 2018 130.0 0.00 2.45
ATHN 180817P00135000 P Aug 17, 2018 135.0 0.25 1.80
ATHN 180817P00140000 P Aug 17, 2018 140.0 0.45 2.45
ATHN 180817P00145000 P Aug 17, 2018 145.0 1.10 3.40
ATHN 180817P00150000 P Aug 17, 2018 150.0 2.45 4.80
ATHN 180817P00155000 P Aug 17, 2018 155.0 4.50 6.90
ATHN 180817P00160000 P Aug 17, 2018 160.0 6.30 9.50
ATHN 180817P00165000 P Aug 17, 2018 165.0 9.10 12.10
ATHN 180817P00170000 P Aug 17, 2018 170.0 12.10 15.20
ATHN 180817P00175000 P Aug 17, 2018 175.0 15.60 18.50
ATHN 180817P00180000 P Aug 17, 2018 180.0 19.50 22.50
ATHN 180817P00185000 P Aug 17, 2018 185.0 23.80 26.70
ATHN 180817P00190000 P Aug 17, 2018 190.0 28.00 31.80
ATHN 180817P00195000 P Aug 17, 2018 195.0 32.80 36.60
ATHN 180817P00200000 P Aug 17, 2018 200.0 37.60 41.60
ATHN 180921C00065000 C Sep 21, 2018 65.0 93.70 97.70
ATHN 180921C00070000 C Sep 21, 2018 70.0 88.70 92.80
ATHN 180921C00075000 C Sep 21, 2018 75.0 83.70 87.70
ATHN 180921C00080000 C Sep 21, 2018 80.0 78.70 82.60
ATHN 180921C00085000 C Sep 21, 2018 85.0 73.70 77.80
ATHN 180921C00090000 C Sep 21, 2018 90.0 68.90 73.00
ATHN 180921C00095000 C Sep 21, 2018 95.0 64.10 68.00
ATHN 180921C00100000 C Sep 21, 2018 100.0 59.10 62.80
ATHN 180921C00105000 C Sep 21, 2018 105.0 54.10 58.00
ATHN 180921C00110000 C Sep 21, 2018 110.0 49.50 53.00
ATHN 180921C00115000 C Sep 21, 2018 115.0 44.50 48.20
ATHN 180921C00120000 C Sep 21, 2018 120.0 39.70 43.80
ATHN 180921C00125000 C Sep 21, 2018 125.0 35.70 39.10
ATHN 180921C00130000 C Sep 21, 2018 130.0 30.50 34.40
ATHN 180921C00135000 C Sep 21, 2018 135.0 26.70 29.70
ATHN 180921C00140000 C Sep 21, 2018 140.0 22.60 25.40
ATHN 180921C00145000 C Sep 21, 2018 145.0 19.50 20.90
ATHN 180921C00150000 C Sep 21, 2018 150.0 14.90 18.00
ATHN 180921C00155000 C Sep 21, 2018 155.0 12.60 14.30
ATHN 180921C00160000 C Sep 21, 2018 160.0 9.70 11.20
ATHN 180921C00165000 C Sep 21, 2018 165.0 7.70 8.90
ATHN 180921C00170000 C Sep 21, 2018 170.0 6.10 8.10
ATHN 180921C00175000 C Sep 21, 2018 175.0 3.20 6.30
ATHN 180921C00180000 C Sep 21, 2018 180.0 2.80 3.80
ATHN 180921C00185000 C Sep 21, 2018 185.0 1.05 3.40
ATHN 180921C00190000 C Sep 21, 2018 190.0 0.15 3.10
ATHN 180921C00195000 C Sep 21, 2018 195.0 0.10 2.80
ATHN 180921C00200000 C Sep 21, 2018 200.0 0.00 2.60
ATHN 180921C00210000 C Sep 21, 2018 210.0 0.00 2.15
ATHN 180921P00065000 P Sep 21, 2018 65.0 0.00 1.75
ATHN 180921P00070000 P Sep 21, 2018 70.0 0.00 1.80
ATHN 180921P00075000 P Sep 21, 2018 75.0 0.00 2.05
ATHN 180921P00080000 P Sep 21, 2018 80.0 0.00 2.40
ATHN 180921P00085000 P Sep 21, 2018 85.0 0.00 1.80
ATHN 180921P00090000 P Sep 21, 2018 90.0 0.00 1.75
ATHN 180921P00095000 P Sep 21, 2018 95.0 0.00 1.85
ATHN 180921P00100000 P Sep 21, 2018 100.0 0.00 1.90
ATHN 180921P00105000 P Sep 21, 2018 105.0 0.00 1.95
ATHN 180921P00110000 P Sep 21, 2018 110.0 0.15 1.00
ATHN 180921P00115000 P Sep 21, 2018 115.0 0.00 2.20
ATHN 180921P00120000 P Sep 21, 2018 120.0 0.15 2.00
ATHN 180921P00125000 P Sep 21, 2018 125.0 0.75 2.75
ATHN 180921P00130000 P Sep 21, 2018 130.0 0.35 3.10
ATHN 180921P00135000 P Sep 21, 2018 135.0 0.45 3.60
ATHN 180921P00140000 P Sep 21, 2018 140.0 1.20 4.40
ATHN 180921P00145000 P Sep 21, 2018 145.0 3.40 4.70
ATHN 180921P00150000 P Sep 21, 2018 150.0 3.60 6.90
ATHN 180921P00155000 P Sep 21, 2018 155.0 6.40 7.70
ATHN 180921P00160000 P Sep 21, 2018 160.0 8.30 10.70
ATHN 180921P00165000 P Sep 21, 2018 165.0 11.40 13.50
ATHN 180921P00170000 P Sep 21, 2018 170.0 14.00 16.70
ATHN 180921P00175000 P Sep 21, 2018 175.0 17.00 20.20
ATHN 180921P00180000 P Sep 21, 2018 180.0 20.70 24.00
ATHN 180921P00185000 P Sep 21, 2018 185.0 24.90 27.90
ATHN 180921P00190000 P Sep 21, 2018 190.0 29.10 32.20
ATHN 180921P00195000 P Sep 21, 2018 195.0 33.60 36.80
ATHN 180921P00200000 P Sep 21, 2018 200.0 38.20 41.10
ATHN 180921P00210000 P Sep 21, 2018 210.0 47.60 51.60
ATHN 181221C00070000 C Dec 21, 2018 70.0 89.30 92.90
ATHN 181221C00075000 C Dec 21, 2018 75.0 84.40 88.10
ATHN 181221C00080000 C Dec 21, 2018 80.0 79.40 83.00
ATHN 181221C00085000 C Dec 21, 2018 85.0 74.60 78.20
ATHN 181221C00090000 C Dec 21, 2018 90.0 69.50 73.30
ATHN 181221C00095000 C Dec 21, 2018 95.0 64.70 68.60
ATHN 181221C00100000 C Dec 21, 2018 100.0 59.80 64.00
ATHN 181221C00105000 C Dec 21, 2018 105.0 55.10 59.10
ATHN 181221C00110000 C Dec 21, 2018 110.0 50.30 54.80
ATHN 181221C00115000 C Dec 21, 2018 115.0 45.60 49.80
ATHN 181221C00120000 C Dec 21, 2018 120.0 41.10 45.20
ATHN 181221C00125000 C Dec 21, 2018 125.0 37.20 40.30
ATHN 181221C00130000 C Dec 21, 2018 130.0 33.10 35.50
ATHN 181221C00135000 C Dec 21, 2018 135.0 28.90 31.40
ATHN 181221C00140000 C Dec 21, 2018 140.0 24.80 27.20
ATHN 181221C00145000 C Dec 21, 2018 145.0 20.70 23.80
ATHN 181221C00150000 C Dec 21, 2018 150.0 16.50 20.90
ATHN 181221C00155000 C Dec 21, 2018 155.0 14.00 16.90
ATHN 181221C00160000 C Dec 21, 2018 160.0 11.30 13.80
ATHN 181221C00165000 C Dec 21, 2018 165.0 8.80 11.30
ATHN 181221C00170000 C Dec 21, 2018 170.0 6.30 9.10
ATHN 181221C00175000 C Dec 21, 2018 175.0 4.70 7.80
ATHN 181221C00180000 C Dec 21, 2018 180.0 3.90 5.80
ATHN 181221C00185000 C Dec 21, 2018 185.0 1.60 4.70
ATHN 181221C00190000 C Dec 21, 2018 190.0 0.65 3.70
ATHN 181221C00195000 C Dec 21, 2018 195.0 0.10 3.00
ATHN 181221C00200000 C Dec 21, 2018 200.0 0.15 2.65
ATHN 181221C00210000 C Dec 21, 2018 210.0 0.00 2.20
ATHN 181221P00070000 P Dec 21, 2018 70.0 0.00 1.75
ATHN 181221P00075000 P Dec 21, 2018 75.0 0.00 1.50
ATHN 181221P00080000 P Dec 21, 2018 80.0 0.00 1.85
ATHN 181221P00085000 P Dec 21, 2018 85.0 0.00 1.90
ATHN 181221P00090000 P Dec 21, 2018 90.0 0.00 2.00
ATHN 181221P00095000 P Dec 21, 2018 95.0 0.00 2.10
ATHN 181221P00100000 P Dec 21, 2018 100.0 0.20 2.20
ATHN 181221P00105000 P Dec 21, 2018 105.0 0.00 1.10
ATHN 181221P00110000 P Dec 21, 2018 110.0 0.60 2.65
ATHN 181221P00115000 P Dec 21, 2018 115.0 0.70 2.60
ATHN 181221P00120000 P Dec 21, 2018 120.0 1.20 2.95
ATHN 181221P00125000 P Dec 21, 2018 125.0 1.65 3.60
ATHN 181221P00130000 P Dec 21, 2018 130.0 1.05 4.10
ATHN 181221P00135000 P Dec 21, 2018 135.0 2.05 4.80
ATHN 181221P00140000 P Dec 21, 2018 140.0 2.60 5.50
ATHN 181221P00145000 P Dec 21, 2018 145.0 4.20 5.80
ATHN 181221P00150000 P Dec 21, 2018 150.0 5.10 8.10
ATHN 181221P00155000 P Dec 21, 2018 155.0 7.00 9.50
ATHN 181221P00160000 P Dec 21, 2018 160.0 9.10 11.60
ATHN 181221P00165000 P Dec 21, 2018 165.0 11.40 14.70
ATHN 181221P00170000 P Dec 21, 2018 170.0 14.50 17.40
ATHN 181221P00175000 P Dec 21, 2018 175.0 17.50 20.60
ATHN 181221P00180000 P Dec 21, 2018 180.0 20.50 24.00
ATHN 181221P00185000 P Dec 21, 2018 185.0 24.90 28.00
ATHN 181221P00190000 P Dec 21, 2018 190.0 29.30 32.10
ATHN 181221P00195000 P Dec 21, 2018 195.0 33.60 36.60
ATHN 181221P00200000 P Dec 21, 2018 200.0 38.20 41.30
ATHN 181221P00210000 P Dec 21, 2018 210.0 47.80 51.70
ATHN 190118C00050000 C Jan 18, 2019 50.0 109.10 112.80
ATHN 190118C00055000 C Jan 18, 2019 55.0 103.90 108.10
ATHN 190118C00060000 C Jan 18, 2019 60.0 99.10 102.80
ATHN 190118C00065000 C Jan 18, 2019 65.0 94.10 98.30
ATHN 190118C00070000 C Jan 18, 2019 70.0 89.10 93.20
ATHN 190118C00075000 C Jan 18, 2019 75.0 84.30 88.40
ATHN 190118C00080000 C Jan 18, 2019 80.0 79.40 83.60
ATHN 190118C00085000 C Jan 18, 2019 85.0 74.50 78.80
ATHN 190118C00090000 C Jan 18, 2019 90.0 69.90 73.40
ATHN 190118C00095000 C Jan 18, 2019 95.0 65.10 68.70
ATHN 190118C00100000 C Jan 18, 2019 100.0 60.30 63.90
ATHN 190118C00105000 C Jan 18, 2019 105.0 55.60 59.40
ATHN 190118C00110000 C Jan 18, 2019 110.0 51.50 54.20
ATHN 190118C00115000 C Jan 18, 2019 115.0 46.30 49.60
ATHN 190118C00120000 C Jan 18, 2019 120.0 41.80 45.10
ATHN 190118C00125000 C Jan 18, 2019 125.0 37.70 40.70
ATHN 190118C00130000 C Jan 18, 2019 130.0 33.30 36.00
ATHN 190118C00135000 C Jan 18, 2019 135.0 29.10 32.10
ATHN 190118C00140000 C Jan 18, 2019 140.0 25.00 27.90
ATHN 190118C00145000 C Jan 18, 2019 145.0 21.20 24.20
ATHN 190118C00150000 C Jan 18, 2019 150.0 17.70 20.90
ATHN 190118C00155000 C Jan 18, 2019 155.0 14.50 17.50
ATHN 190118C00160000 C Jan 18, 2019 160.0 11.20 14.30
ATHN 190118C00165000 C Jan 18, 2019 165.0 8.60 11.60
ATHN 190118C00170000 C Jan 18, 2019 170.0 6.60 9.30
ATHN 190118C00175000 C Jan 18, 2019 175.0 4.40 7.70
ATHN 190118C00180000 C Jan 18, 2019 180.0 2.85 5.90
ATHN 190118C00185000 C Jan 18, 2019 185.0 1.50 4.60
ATHN 190118C00190000 C Jan 18, 2019 190.0 0.60 3.70
ATHN 190118C00195000 C Jan 18, 2019 195.0 0.30 2.90
ATHN 190118C00200000 C Jan 18, 2019 200.0 0.00 2.50
ATHN 190118C00210000 C Jan 18, 2019 210.0 0.00 2.05
ATHN 190118C00220000 C Jan 18, 2019 220.0 0.00 2.60
ATHN 190118C00230000 C Jan 18, 2019 230.0 0.00 0.50
ATHN 190118P00050000 P Jan 18, 2019 50.0 0.00 0.10
ATHN 190118P00055000 P Jan 18, 2019 55.0 0.00 1.80
ATHN 190118P00060000 P Jan 18, 2019 60.0 0.00 2.45
ATHN 190118P00065000 P Jan 18, 2019 65.0 0.10 1.85
ATHN 190118P00070000 P Jan 18, 2019 70.0 0.00 1.90
ATHN 190118P00075000 P Jan 18, 2019 75.0 0.20 1.95
ATHN 190118P00080000 P Jan 18, 2019 80.0 0.00 2.05
ATHN 190118P00085000 P Jan 18, 2019 85.0 0.00 2.10
ATHN 190118P00090000 P Jan 18, 2019 90.0 0.00 2.25
ATHN 190118P00095000 P Jan 18, 2019 95.0 0.00 2.40
ATHN 190118P00100000 P Jan 18, 2019 100.0 0.00 2.50
ATHN 190118P00105000 P Jan 18, 2019 105.0 0.00 2.70
ATHN 190118P00110000 P Jan 18, 2019 110.0 0.20 2.90
ATHN 190118P00115000 P Jan 18, 2019 115.0 0.20 3.10
ATHN 190118P00120000 P Jan 18, 2019 120.0 0.20 3.50
ATHN 190118P00125000 P Jan 18, 2019 125.0 1.05 3.30
ATHN 190118P00130000 P Jan 18, 2019 130.0 1.05 4.40
ATHN 190118P00135000 P Jan 18, 2019 135.0 1.85 4.00
ATHN 190118P00140000 P Jan 18, 2019 140.0 2.80 5.90
ATHN 190118P00145000 P Jan 18, 2019 145.0 4.00 7.10
ATHN 190118P00150000 P Jan 18, 2019 150.0 5.50 8.10
ATHN 190118P00155000 P Jan 18, 2019 155.0 7.50 9.50
ATHN 190118P00160000 P Jan 18, 2019 160.0 9.30 12.10
ATHN 190118P00165000 P Jan 18, 2019 165.0 11.50 14.70
ATHN 190118P00170000 P Jan 18, 2019 170.0 14.40 17.00
ATHN 190118P00175000 P Jan 18, 2019 175.0 17.50 19.80
ATHN 190118P00180000 P Jan 18, 2019 180.0 21.00 23.30
ATHN 190118P00185000 P Jan 18, 2019 185.0 24.70 27.70
ATHN 190118P00190000 P Jan 18, 2019 190.0 29.00 31.30
ATHN 190118P00195000 P Jan 18, 2019 195.0 33.50 36.40
ATHN 190118P00200000 P Jan 18, 2019 200.0 37.70 41.60
ATHN 190118P00210000 P Jan 18, 2019 210.0 47.60 51.80
ATHN 190118P00220000 P Jan 18, 2019 220.0 57.80 61.60
ATHN 190118P00230000 P Jan 18, 2019 230.0 67.70 71.60
ATHN 191220C00065000 C Dec 20, 2019 65.0 95.70 99.00
ATHN 191220C00070000 C Dec 20, 2019 70.0 90.90 94.20
ATHN 191220C00075000 C Dec 20, 2019 75.0 86.10 90.50
ATHN 191220C00080000 C Dec 20, 2019 80.0 81.30 84.80
ATHN 191220C00085000 C Dec 20, 2019 85.0 76.70 81.00
ATHN 191220C00090000 C Dec 20, 2019 90.0 71.90 76.00
ATHN 191220C00095000 C Dec 20, 2019 95.0 67.10 71.50
ATHN 191220C00100000 C Dec 20, 2019 100.0 62.50 66.40
ATHN 191220C00105000 C Dec 20, 2019 105.0 57.90 62.50
ATHN 191220C00110000 C Dec 20, 2019 110.0 53.30 58.00
ATHN 191220C00115000 C Dec 20, 2019 115.0 48.90 53.00
ATHN 191220C00120000 C Dec 20, 2019 120.0 44.90 48.80
ATHN 191220C00125000 C Dec 20, 2019 125.0 40.90 44.60
ATHN 191220C00130000 C Dec 20, 2019 130.0 36.50 40.80
ATHN 191220C00135000 C Dec 20, 2019 135.0 32.50 37.00
ATHN 191220C00140000 C Dec 20, 2019 140.0 29.00 33.00
ATHN 191220C00145000 C Dec 20, 2019 145.0 25.50 29.50
ATHN 191220C00150000 C Dec 20, 2019 150.0 22.50 26.50
ATHN 191220C00155000 C Dec 20, 2019 155.0 19.00 23.10
ATHN 191220C00160000 C Dec 20, 2019 160.0 16.50 20.00
ATHN 191220C00165000 C Dec 20, 2019 165.0 14.00 18.00
ATHN 191220C00170000 C Dec 20, 2019 170.0 11.00 14.90
ATHN 191220C00175000 C Dec 20, 2019 175.0 9.00 12.60
ATHN 191220C00180000 C Dec 20, 2019 180.0 6.50 10.10
ATHN 191220C00185000 C Dec 20, 2019 185.0 5.00 9.20
ATHN 191220C00190000 C Dec 20, 2019 190.0 3.50 7.70
ATHN 191220C00195000 C Dec 20, 2019 195.0 2.05 6.60
ATHN 191220C00200000 C Dec 20, 2019 200.0 1.10 5.40
ATHN 191220C00210000 C Dec 20, 2019 210.0 0.00 4.90
ATHN 191220P00065000 P Dec 20, 2019 65.0 0.00 4.70
ATHN 191220P00070000 P Dec 20, 2019 70.0 0.00 4.80
ATHN 191220P00075000 P Dec 20, 2019 75.0 0.00 4.80
ATHN 191220P00080000 P Dec 20, 2019 80.0 0.00 4.70
ATHN 191220P00085000 P Dec 20, 2019 85.0 0.00 4.90
ATHN 191220P00090000 P Dec 20, 2019 90.0 0.00 4.90
ATHN 191220P00095000 P Dec 20, 2019 95.0 0.00 5.00
ATHN 191220P00100000 P Dec 20, 2019 100.0 0.00 4.80
ATHN 191220P00105000 P Dec 20, 2019 105.0 0.10 4.90
ATHN 191220P00110000 P Dec 20, 2019 110.0 0.05 4.80
ATHN 191220P00115000 P Dec 20, 2019 115.0 0.50 4.90
ATHN 191220P00120000 P Dec 20, 2019 120.0 3.10 4.90
ATHN 191220P00125000 P Dec 20, 2019 125.0 1.50 5.20
ATHN 191220P00130000 P Dec 20, 2019 130.0 3.60 6.10
ATHN 191220P00135000 P Dec 20, 2019 135.0 3.50 7.40
ATHN 191220P00140000 P Dec 20, 2019 140.0 4.80 8.50
ATHN 191220P00145000 P Dec 20, 2019 145.0 6.00 9.80
ATHN 191220P00150000 P Dec 20, 2019 150.0 8.00 11.30
ATHN 191220P00155000 P Dec 20, 2019 155.0 9.50 13.10
ATHN 191220P00160000 P Dec 20, 2019 160.0 11.50 15.10
ATHN 191220P00165000 P Dec 20, 2019 165.0 13.50 17.30
ATHN 191220P00170000 P Dec 20, 2019 170.0 16.50 19.80
ATHN 191220P00175000 P Dec 20, 2019 175.0 19.50 22.70
ATHN 191220P00180000 P Dec 20, 2019 180.0 22.00 25.80
ATHN 191220P00185000 P Dec 20, 2019 185.0 26.00 29.30
ATHN 191220P00190000 P Dec 20, 2019 190.0 29.50 32.80
ATHN 191220P00195000 P Dec 20, 2019 195.0 33.30 37.00
ATHN 191220P00200000 P Dec 20, 2019 200.0 37.50 41.70
ATHN 191220P00210000 P Dec 20, 2019 210.0 47.50 51.80
OPRA data is delayed 15 minutes.