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 (2017-03-10)Premium Content

Athenahealth Inc (ATHN)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 170602C00080000 C 06/02/17 80.0 52.80 55.70
ATHN 170602C00085000 C 06/02/17 85.0 47.80 50.60
ATHN 170602C00090000 C 06/02/17 90.0 42.80 45.60
ATHN 170602C00094000 C 06/02/17 94.0 37.80 42.30
ATHN 170602C00095000 C 06/02/17 95.0 37.80 40.70
ATHN 170602C00096000 C 06/02/17 96.0 35.80 40.50
ATHN 170602C00096500 C 06/02/17 96.5 35.30 39.90
ATHN 170602C00097000 C 06/02/17 97.0 34.80 39.40
ATHN 170602C00098000 C 06/02/17 98.0 33.80 38.50
ATHN 170602C00098500 C 06/02/17 98.5 34.30 37.10
ATHN 170602C00099000 C 06/02/17 99.0 33.80 36.60
ATHN 170602C00099500 C 06/02/17 99.5 33.20 36.30
ATHN 170602C00100000 C 06/02/17 100.0 32.60 35.80
ATHN 170602C00101000 C 06/02/17 101.0 31.60 34.80
ATHN 170602C00102000 C 06/02/17 102.0 30.80 33.80
ATHN 170602C00103000 C 06/02/17 103.0 29.90 33.90
ATHN 170602C00104000 C 06/02/17 104.0 28.80 31.80
ATHN 170602C00105000 C 06/02/17 105.0 27.80 30.60
ATHN 170602C00106000 C 06/02/17 106.0 27.00 29.50
ATHN 170602C00107000 C 06/02/17 107.0 26.00 28.60
ATHN 170602C00108000 C 06/02/17 108.0 25.00 27.60
ATHN 170602C00109000 C 06/02/17 109.0 23.80 26.70
ATHN 170602C00110000 C 06/02/17 110.0 22.80 25.80
ATHN 170602C00111000 C 06/02/17 111.0 21.90 24.70
ATHN 170602C00112000 C 06/02/17 112.0 20.70 23.70
ATHN 170602C00113000 C 06/02/17 113.0 20.00 23.90
ATHN 170602C00114000 C 06/02/17 114.0 18.80 21.90
ATHN 170602C00115000 C 06/02/17 115.0 17.90 20.80
ATHN 170602C00116000 C 06/02/17 116.0 16.90 19.70
ATHN 170602C00117000 C 06/02/17 117.0 15.90 18.90
ATHN 170602C00118000 C 06/02/17 118.0 14.90 17.70
ATHN 170602C00119000 C 06/02/17 119.0 13.90 16.90
ATHN 170602C00120000 C 06/02/17 120.0 12.90 15.60
ATHN 170602C00121000 C 06/02/17 121.0 11.80 14.90
ATHN 170602C00122000 C 06/02/17 122.0 11.00 13.70
ATHN 170602C00123000 C 06/02/17 123.0 10.00 12.70
ATHN 170602C00124000 C 06/02/17 124.0 9.10 12.00
ATHN 170602C00125000 C 06/02/17 125.0 8.20 10.90
ATHN 170602C00126000 C 06/02/17 126.0 7.70 9.80
ATHN 170602C00127000 C 06/02/17 127.0 6.90 8.90
ATHN 170602C00128000 C 06/02/17 128.0 6.00 7.80
ATHN 170602C00129000 C 06/02/17 129.0 5.10 7.50
ATHN 170602C00130000 C 06/02/17 130.0 4.30 6.60
ATHN 170602C00131000 C 06/02/17 131.0 3.50 5.60
ATHN 170602C00132000 C 06/02/17 132.0 2.95 4.50
ATHN 170602C00133000 C 06/02/17 133.0 2.25 3.90
ATHN 170602C00134000 C 06/02/17 134.0 1.75 3.50
ATHN 170602C00135000 C 06/02/17 135.0 1.50 2.90
ATHN 170602C00136000 C 06/02/17 136.0 1.10 2.10
ATHN 170602C00137000 C 06/02/17 137.0 0.55 1.90
ATHN 170602C00138000 C 06/02/17 138.0 0.40 1.90
ATHN 170602C00139000 C 06/02/17 139.0 0.25 1.30
ATHN 170602C00140000 C 06/02/17 140.0 0.15 1.45
ATHN 170602C00141000 C 06/02/17 141.0 0.10 1.25
ATHN 170602C00142000 C 06/02/17 142.0 0.10 0.80
ATHN 170602C00143000 C 06/02/17 143.0 0.00 1.30
ATHN 170602C00144000 C 06/02/17 144.0 0.05 1.10
ATHN 170602C00145000 C 06/02/17 145.0 0.00 1.15
ATHN 170602C00146000 C 06/02/17 146.0 0.00 0.65
ATHN 170602C00147000 C 06/02/17 147.0 0.00 0.65
ATHN 170602C00148000 C 06/02/17 148.0 0.00 1.05
ATHN 170602C00149000 C 06/02/17 149.0 0.00 1.15
ATHN 170602C00150000 C 06/02/17 150.0 0.00 1.15
ATHN 170602C00155000 C 06/02/17 155.0 0.00 0.70
ATHN 170602C00160000 C 06/02/17 160.0 0.00 1.10
ATHN 170602P00080000 P 06/02/17 80.0 0.00 1.20
ATHN 170602P00085000 P 06/02/17 85.0 0.00 1.05
ATHN 170602P00090000 P 06/02/17 90.0 0.00 1.45
ATHN 170602P00094000 P 06/02/17 94.0 0.00 2.75
ATHN 170602P00095000 P 06/02/17 95.0 0.00 0.05
ATHN 170602P00096000 P 06/02/17 96.0 0.00 2.65
ATHN 170602P00096500 P 06/02/17 96.5 0.00 1.00
ATHN 170602P00097000 P 06/02/17 97.0 0.00 1.25
ATHN 170602P00098000 P 06/02/17 98.0 0.00 1.00
ATHN 170602P00098500 P 06/02/17 98.5 0.00 1.15
ATHN 170602P00099000 P 06/02/17 99.0 0.00 1.20
ATHN 170602P00099500 P 06/02/17 99.5 0.00 0.10
ATHN 170602P00100000 P 06/02/17 100.0 0.00 0.25
ATHN 170602P00101000 P 06/02/17 101.0 0.00 1.85
ATHN 170602P00102000 P 06/02/17 102.0 0.00 1.45
ATHN 170602P00103000 P 06/02/17 103.0 0.00 1.20
ATHN 170602P00104000 P 06/02/17 104.0 0.00 1.25
ATHN 170602P00105000 P 06/02/17 105.0 0.05 1.20
ATHN 170602P00106000 P 06/02/17 106.0 0.00 1.20
ATHN 170602P00107000 P 06/02/17 107.0 0.00 1.40
ATHN 170602P00108000 P 06/02/17 108.0 0.00 1.45
ATHN 170602P00109000 P 06/02/17 109.0 0.00 1.45
ATHN 170602P00110000 P 06/02/17 110.0 0.00 1.40
ATHN 170602P00111000 P 06/02/17 111.0 0.00 1.20
ATHN 170602P00112000 P 06/02/17 112.0 0.00 1.15
ATHN 170602P00113000 P 06/02/17 113.0 0.00 1.15
ATHN 170602P00114000 P 06/02/17 114.0 0.00 0.60
ATHN 170602P00115000 P 06/02/17 115.0 0.00 0.30
ATHN 170602P00116000 P 06/02/17 116.0 0.00 0.70
ATHN 170602P00117000 P 06/02/17 117.0 0.00 1.25
ATHN 170602P00118000 P 06/02/17 118.0 0.00 1.30
ATHN 170602P00119000 P 06/02/17 119.0 0.00 1.00
ATHN 170602P00120000 P 06/02/17 120.0 0.00 0.55
ATHN 170602P00121000 P 06/02/17 121.0 0.00 1.10
ATHN 170602P00122000 P 06/02/17 122.0 0.00 0.65
ATHN 170602P00123000 P 06/02/17 123.0 0.00 0.90
ATHN 170602P00124000 P 06/02/17 124.0 0.00 0.55
ATHN 170602P00125000 P 06/02/17 125.0 0.00 1.30
ATHN 170602P00126000 P 06/02/17 126.0 0.05 0.65
ATHN 170602P00127000 P 06/02/17 127.0 0.10 0.60
ATHN 170602P00128000 P 06/02/17 128.0 0.20 1.50
ATHN 170602P00129000 P 06/02/17 129.0 0.25 1.60
ATHN 170602P00130000 P 06/02/17 130.0 0.45 1.25
ATHN 170602P00131000 P 06/02/17 131.0 0.60 2.85
ATHN 170602P00132000 P 06/02/17 132.0 0.80 2.45
ATHN 170602P00133000 P 06/02/17 133.0 1.15 3.00
ATHN 170602P00134000 P 06/02/17 134.0 1.60 2.75
ATHN 170602P00135000 P 06/02/17 135.0 2.05 3.90
ATHN 170602P00136000 P 06/02/17 136.0 2.65 4.60
ATHN 170602P00137000 P 06/02/17 137.0 3.30 5.50
ATHN 170602P00138000 P 06/02/17 138.0 3.70 6.40
ATHN 170602P00139000 P 06/02/17 139.0 4.50 7.00
ATHN 170602P00140000 P 06/02/17 140.0 5.10 7.60
ATHN 170602P00141000 P 06/02/17 141.0 6.40 8.60
ATHN 170602P00142000 P 06/02/17 142.0 7.30 9.30
ATHN 170602P00143000 P 06/02/17 143.0 7.90 10.90
ATHN 170602P00144000 P 06/02/17 144.0 8.80 11.50
ATHN 170602P00145000 P 06/02/17 145.0 8.80 13.40
ATHN 170602P00146000 P 06/02/17 146.0 10.30 13.20
ATHN 170602P00147000 P 06/02/17 147.0 11.40 14.30
ATHN 170602P00148000 P 06/02/17 148.0 12.60 15.60
ATHN 170602P00149000 P 06/02/17 149.0 13.60 16.60
ATHN 170602P00150000 P 06/02/17 150.0 13.70 18.30
ATHN 170602P00155000 P 06/02/17 155.0 19.60 22.30
ATHN 170602P00160000 P 06/02/17 160.0 24.70 27.50
ATHN 170609C00080000 C 06/09/17 80.0 51.80 56.40
ATHN 170609C00085000 C 06/09/17 85.0 46.80 51.40
ATHN 170609C00086000 C 06/09/17 86.0 46.30 50.60
ATHN 170609C00087000 C 06/09/17 87.0 45.40 49.60
ATHN 170609C00088000 C 06/09/17 88.0 43.70 48.40
ATHN 170609C00089000 C 06/09/17 89.0 43.00 47.50
ATHN 170609C00090000 C 06/09/17 90.0 42.40 46.60
ATHN 170609C00091000 C 06/09/17 91.0 41.50 45.50
ATHN 170609C00092000 C 06/09/17 92.0 40.00 44.40
ATHN 170609C00093000 C 06/09/17 93.0 39.30 43.60
ATHN 170609C00094000 C 06/09/17 94.0 38.40 42.60
ATHN 170609C00095000 C 06/09/17 95.0 37.40 41.60
ATHN 170609C00096000 C 06/09/17 96.0 36.00 40.40
ATHN 170609C00097000 C 06/09/17 97.0 35.80 38.80
ATHN 170609C00098000 C 06/09/17 98.0 34.40 38.50
ATHN 170609C00099000 C 06/09/17 99.0 33.40 37.60
ATHN 170609C00100000 C 06/09/17 100.0 32.00 36.50
ATHN 170609C00101000 C 06/09/17 101.0 31.70 34.90
ATHN 170609C00102000 C 06/09/17 102.0 30.00 34.50
ATHN 170609C00103000 C 06/09/17 103.0 29.00 33.50
ATHN 170609C00104000 C 06/09/17 104.0 28.60 32.60
ATHN 170609C00105000 C 06/09/17 105.0 27.80 31.00
ATHN 170609C00106000 C 06/09/17 106.0 26.80 30.00
ATHN 170609C00107000 C 06/09/17 107.0 25.70 29.60
ATHN 170609C00108000 C 06/09/17 108.0 24.00 28.60
ATHN 170609C00109000 C 06/09/17 109.0 23.00 27.60
ATHN 170609C00110000 C 06/09/17 110.0 22.10 26.70
ATHN 170609C00111000 C 06/09/17 111.0 21.00 25.60
ATHN 170609C00112000 C 06/09/17 112.0 20.00 24.50
ATHN 170609C00113000 C 06/09/17 113.0 19.00 23.70
ATHN 170609C00114000 C 06/09/17 114.0 18.70 22.10
ATHN 170609C00115000 C 06/09/17 115.0 18.00 21.00
ATHN 170609C00116000 C 06/09/17 116.0 16.10 20.70
ATHN 170609C00117000 C 06/09/17 117.0 15.30 19.90
ATHN 170609C00118000 C 06/09/17 118.0 14.30 18.90
ATHN 170609C00119000 C 06/09/17 119.0 13.10 17.90
ATHN 170609C00120000 C 06/09/17 120.0 12.20 16.90
ATHN 170609C00121000 C 06/09/17 121.0 11.30 15.90
ATHN 170609C00122000 C 06/09/17 122.0 10.80 15.20
ATHN 170609C00123000 C 06/09/17 123.0 9.70 13.70
ATHN 170609C00124000 C 06/09/17 124.0 9.80 12.20
ATHN 170609C00125000 C 06/09/17 125.0 7.90 11.30
ATHN 170609C00126000 C 06/09/17 126.0 7.30 10.70
ATHN 170609C00127000 C 06/09/17 127.0 7.10 10.00
ATHN 170609C00128000 C 06/09/17 128.0 6.20 9.80
ATHN 170609C00129000 C 06/09/17 129.0 5.50 8.80
ATHN 170609C00130000 C 06/09/17 130.0 5.10 7.50
ATHN 170609C00131000 C 06/09/17 131.0 4.20 6.60
ATHN 170609C00132000 C 06/09/17 132.0 3.60 5.90
ATHN 170609C00133000 C 06/09/17 133.0 2.95 5.50
ATHN 170609C00134000 C 06/09/17 134.0 2.35 4.90
ATHN 170609C00135000 C 06/09/17 135.0 2.00 4.20
ATHN 170609C00136000 C 06/09/17 136.0 1.55 3.80
ATHN 170609C00137000 C 06/09/17 137.0 1.45 3.70
ATHN 170609C00138000 C 06/09/17 138.0 1.10 3.00
ATHN 170609C00139000 C 06/09/17 139.0 0.75 2.50
ATHN 170609C00140000 C 06/09/17 140.0 0.75 2.25
ATHN 170609C00141000 C 06/09/17 141.0 0.60 1.95
ATHN 170609C00142000 C 06/09/17 142.0 0.45 1.80
ATHN 170609C00143000 C 06/09/17 143.0 0.35 1.65
ATHN 170609C00144000 C 06/09/17 144.0 0.25 1.40
ATHN 170609C00145000 C 06/09/17 145.0 0.20 1.35
ATHN 170609C00146000 C 06/09/17 146.0 0.05 1.45
ATHN 170609C00147000 C 06/09/17 147.0 0.05 1.25
ATHN 170609C00148000 C 06/09/17 148.0 0.00 1.35
ATHN 170609C00149000 C 06/09/17 149.0 0.00 0.95
ATHN 170609C00150000 C 06/09/17 150.0 0.00 1.05
ATHN 170609C00155000 C 06/09/17 155.0 0.00 1.45
ATHN 170609C00160000 C 06/09/17 160.0 0.00 1.10
ATHN 170609P00080000 P 06/09/17 80.0 0.00 1.00
ATHN 170609P00085000 P 06/09/17 85.0 0.00 1.15
ATHN 170609P00086000 P 06/09/17 86.0 0.00 1.25
ATHN 170609P00087000 P 06/09/17 87.0 0.00 1.50
ATHN 170609P00088000 P 06/09/17 88.0 0.00 1.10
ATHN 170609P00089000 P 06/09/17 89.0 0.00 1.40
ATHN 170609P00090000 P 06/09/17 90.0 0.00 1.35
ATHN 170609P00091000 P 06/09/17 91.0 0.00 1.45
ATHN 170609P00092000 P 06/09/17 92.0 0.00 1.15
ATHN 170609P00093000 P 06/09/17 93.0 0.00 1.05
ATHN 170609P00094000 P 06/09/17 94.0 0.00 1.00
ATHN 170609P00095000 P 06/09/17 95.0 0.05 1.00
ATHN 170609P00096000 P 06/09/17 96.0 0.00 1.00
ATHN 170609P00097000 P 06/09/17 97.0 0.00 1.10
ATHN 170609P00098000 P 06/09/17 98.0 0.00 1.15
ATHN 170609P00099000 P 06/09/17 99.0 0.00 1.45
ATHN 170609P00100000 P 06/09/17 100.0 0.05 1.30
ATHN 170609P00101000 P 06/09/17 101.0 0.00 0.45
ATHN 170609P00102000 P 06/09/17 102.0 0.00 1.30
ATHN 170609P00103000 P 06/09/17 103.0 0.05 0.70
ATHN 170609P00104000 P 06/09/17 104.0 0.00 1.50
ATHN 170609P00105000 P 06/09/17 105.0 0.05 1.15
ATHN 170609P00106000 P 06/09/17 106.0 0.00 1.10
ATHN 170609P00107000 P 06/09/17 107.0 0.00 1.20
ATHN 170609P00108000 P 06/09/17 108.0 0.00 1.50
ATHN 170609P00109000 P 06/09/17 109.0 0.00 1.55
ATHN 170609P00110000 P 06/09/17 110.0 0.00 1.10
ATHN 170609P00111000 P 06/09/17 111.0 0.00 1.45
ATHN 170609P00112000 P 06/09/17 112.0 0.00 2.05
ATHN 170609P00113000 P 06/09/17 113.0 0.00 1.45
ATHN 170609P00114000 P 06/09/17 114.0 0.00 1.35
ATHN 170609P00115000 P 06/09/17 115.0 0.00 0.95
ATHN 170609P00116000 P 06/09/17 116.0 0.00 1.80
ATHN 170609P00117000 P 06/09/17 117.0 0.00 1.80
ATHN 170609P00118000 P 06/09/17 118.0 0.00 1.60
ATHN 170609P00119000 P 06/09/17 119.0 0.00 1.65
ATHN 170609P00120000 P 06/09/17 120.0 0.05 1.30
ATHN 170609P00121000 P 06/09/17 121.0 0.05 1.60
ATHN 170609P00122000 P 06/09/17 122.0 0.00 1.80
ATHN 170609P00123000 P 06/09/17 123.0 0.10 1.90
ATHN 170609P00124000 P 06/09/17 124.0 0.20 2.00
ATHN 170609P00125000 P 06/09/17 125.0 0.30 2.25
ATHN 170609P00126000 P 06/09/17 126.0 0.40 2.40
ATHN 170609P00127000 P 06/09/17 127.0 0.50 2.25
ATHN 170609P00128000 P 06/09/17 128.0 0.65 2.35
ATHN 170609P00129000 P 06/09/17 129.0 0.55 3.00
ATHN 170609P00130000 P 06/09/17 130.0 0.95 3.10
ATHN 170609P00131000 P 06/09/17 131.0 1.25 2.95
ATHN 170609P00132000 P 06/09/17 132.0 1.50 3.50
ATHN 170609P00133000 P 06/09/17 133.0 1.80 3.90
ATHN 170609P00134000 P 06/09/17 134.0 2.95 4.60
ATHN 170609P00135000 P 06/09/17 135.0 2.75 5.00
ATHN 170609P00136000 P 06/09/17 136.0 3.40 6.00
ATHN 170609P00137000 P 06/09/17 137.0 3.90 6.30
ATHN 170609P00138000 P 06/09/17 138.0 4.50 7.20
ATHN 170609P00139000 P 06/09/17 139.0 5.20 8.30
ATHN 170609P00140000 P 06/09/17 140.0 6.30 8.90
ATHN 170609P00141000 P 06/09/17 141.0 6.90 9.20
ATHN 170609P00142000 P 06/09/17 142.0 7.50 10.40
ATHN 170609P00143000 P 06/09/17 143.0 8.20 11.40
ATHN 170609P00144000 P 06/09/17 144.0 9.10 12.20
ATHN 170609P00145000 P 06/09/17 145.0 10.30 13.30
ATHN 170609P00146000 P 06/09/17 146.0 10.90 13.80
ATHN 170609P00147000 P 06/09/17 147.0 11.60 14.90
ATHN 170609P00148000 P 06/09/17 148.0 12.50 16.00
ATHN 170609P00149000 P 06/09/17 149.0 13.70 16.90
ATHN 170609P00150000 P 06/09/17 150.0 13.70 18.40
ATHN 170609P00155000 P 06/09/17 155.0 18.80 23.40
ATHN 170609P00160000 P 06/09/17 160.0 24.20 28.40
ATHN 170616C00050000 C 06/16/17 50.0 82.50 85.60
ATHN 170616C00055000 C 06/16/17 55.0 77.60 80.70
ATHN 170616C00060000 C 06/16/17 60.0 72.60 75.50
ATHN 170616C00065000 C 06/16/17 65.0 67.50 70.50
ATHN 170616C00070000 C 06/16/17 70.0 62.80 65.40
ATHN 170616C00075000 C 06/16/17 75.0 57.80 60.70
ATHN 170616C00080000 C 06/16/17 80.0 53.00 55.70
ATHN 170616C00085000 C 06/16/17 85.0 48.00 50.80
ATHN 170616C00090000 C 06/16/17 90.0 42.90 46.60
ATHN 170616C00095000 C 06/16/17 95.0 38.00 40.80
ATHN 170616C00099000 C 06/16/17 99.0 33.80 36.60
ATHN 170616C00100000 C 06/16/17 100.0 33.00 35.60
ATHN 170616C00101000 C 06/16/17 101.0 32.00 34.60
ATHN 170616C00102000 C 06/16/17 102.0 30.80 33.70
ATHN 170616C00103000 C 06/16/17 103.0 29.90 32.60
ATHN 170616C00104000 C 06/16/17 104.0 28.80 31.80
ATHN 170616C00105000 C 06/16/17 105.0 28.10 30.60
ATHN 170616C00106000 C 06/16/17 106.0 26.80 29.70
ATHN 170616C00107000 C 06/16/17 107.0 26.00 28.80
ATHN 170616C00108000 C 06/16/17 108.0 25.10 27.80
ATHN 170616C00109000 C 06/16/17 109.0 24.10 26.80
ATHN 170616C00110000 C 06/16/17 110.0 23.20 25.70
ATHN 170616C00111000 C 06/16/17 111.0 22.00 24.80
ATHN 170616C00112000 C 06/16/17 112.0 21.10 23.90
ATHN 170616C00113000 C 06/16/17 113.0 20.00 22.70
ATHN 170616C00114000 C 06/16/17 114.0 19.30 21.90
ATHN 170616C00115000 C 06/16/17 115.0 18.30 20.80
ATHN 170616C00116000 C 06/16/17 116.0 17.20 19.90
ATHN 170616C00117000 C 06/16/17 117.0 16.30 19.00
ATHN 170616C00118000 C 06/16/17 118.0 15.30 18.00
ATHN 170616C00119000 C 06/16/17 119.0 14.30 17.20
ATHN 170616C00120000 C 06/16/17 120.0 14.30 15.80
ATHN 170616C00121000 C 06/16/17 121.0 13.20 15.00
ATHN 170616C00122000 C 06/16/17 122.0 11.70 14.10
ATHN 170616C00123000 C 06/16/17 123.0 10.90 13.10
ATHN 170616C00124000 C 06/16/17 124.0 10.60 12.40
ATHN 170616C00125000 C 06/16/17 125.0 9.80 11.50
ATHN 170616C00126000 C 06/16/17 126.0 8.90 10.70
ATHN 170616C00127000 C 06/16/17 127.0 8.20 10.00
ATHN 170616C00128000 C 06/16/17 128.0 7.00 9.30
ATHN 170616C00129000 C 06/16/17 129.0 6.60 8.30
ATHN 170616C00130000 C 06/16/17 130.0 5.90 7.60
ATHN 170616C00131000 C 06/16/17 131.0 5.00 6.90
ATHN 170616C00132000 C 06/16/17 132.0 4.70 6.30
ATHN 170616C00133000 C 06/16/17 133.0 3.90 5.70
ATHN 170616C00134000 C 06/16/17 134.0 3.50 5.10
ATHN 170616C00135000 C 06/16/17 135.0 3.00 4.40
ATHN 170616C00140000 C 06/16/17 140.0 1.35 2.80
ATHN 170616C00145000 C 06/16/17 145.0 0.55 1.60
ATHN 170616C00150000 C 06/16/17 150.0 0.10 0.95
ATHN 170616C00155000 C 06/16/17 155.0 0.10 0.55
ATHN 170616C00160000 C 06/16/17 160.0 0.00 0.80
ATHN 170616C00165000 C 06/16/17 165.0 0.00 0.25
ATHN 170616C00170000 C 06/16/17 170.0 0.00 1.00
ATHN 170616C00175000 C 06/16/17 175.0 0.00 1.10
ATHN 170616C00180000 C 06/16/17 180.0 0.00 0.95
ATHN 170616P00050000 P 06/16/17 50.0 0.00 1.25
ATHN 170616P00055000 P 06/16/17 55.0 0.00 1.10
ATHN 170616P00060000 P 06/16/17 60.0 0.00 1.15
ATHN 170616P00065000 P 06/16/17 65.0 0.00 1.10
ATHN 170616P00070000 P 06/16/17 70.0 0.00 1.70
ATHN 170616P00075000 P 06/16/17 75.0 0.00 1.55
ATHN 170616P00080000 P 06/16/17 80.0 0.00 1.35
ATHN 170616P00085000 P 06/16/17 85.0 0.00 1.10
ATHN 170616P00090000 P 06/16/17 90.0 0.05 0.10
ATHN 170616P00095000 P 06/16/17 95.0 0.05 1.20
ATHN 170616P00099000 P 06/16/17 99.0 0.05 0.35
ATHN 170616P00100000 P 06/16/17 100.0 0.05 0.35
ATHN 170616P00101000 P 06/16/17 101.0 0.05 0.35
ATHN 170616P00102000 P 06/16/17 102.0 0.00 0.85
ATHN 170616P00103000 P 06/16/17 103.0 0.05 0.40
ATHN 170616P00104000 P 06/16/17 104.0 0.05 0.45
ATHN 170616P00105000 P 06/16/17 105.0 0.05 0.45
ATHN 170616P00106000 P 06/16/17 106.0 0.00 0.90
ATHN 170616P00107000 P 06/16/17 107.0 0.00 1.00
ATHN 170616P00108000 P 06/16/17 108.0 0.00 0.65
ATHN 170616P00109000 P 06/16/17 109.0 0.00 1.00
ATHN 170616P00110000 P 06/16/17 110.0 0.05 0.55
ATHN 170616P00111000 P 06/16/17 111.0 0.00 1.05
ATHN 170616P00112000 P 06/16/17 112.0 0.00 1.10
ATHN 170616P00113000 P 06/16/17 113.0 0.15 0.65
ATHN 170616P00114000 P 06/16/17 114.0 0.20 0.70
ATHN 170616P00115000 P 06/16/17 115.0 0.30 0.45
ATHN 170616P00116000 P 06/16/17 116.0 0.30 0.70
ATHN 170616P00117000 P 06/16/17 117.0 0.35 0.75
ATHN 170616P00118000 P 06/16/17 118.0 0.40 0.80
ATHN 170616P00119000 P 06/16/17 119.0 0.45 1.00
ATHN 170616P00120000 P 06/16/17 120.0 0.50 1.00
ATHN 170616P00121000 P 06/16/17 121.0 0.55 1.10
ATHN 170616P00122000 P 06/16/17 122.0 0.35 2.20
ATHN 170616P00123000 P 06/16/17 123.0 0.55 2.05
ATHN 170616P00124000 P 06/16/17 124.0 0.85 1.55
ATHN 170616P00125000 P 06/16/17 125.0 0.85 1.65
ATHN 170616P00126000 P 06/16/17 126.0 1.00 2.45
ATHN 170616P00127000 P 06/16/17 127.0 1.15 2.85
ATHN 170616P00128000 P 06/16/17 128.0 1.30 3.00
ATHN 170616P00129000 P 06/16/17 129.0 1.55 3.10
ATHN 170616P00130000 P 06/16/17 130.0 1.80 3.30
ATHN 170616P00131000 P 06/16/17 131.0 2.10 3.70
ATHN 170616P00132000 P 06/16/17 132.0 2.45 4.00
ATHN 170616P00133000 P 06/16/17 133.0 2.85 4.50
ATHN 170616P00134000 P 06/16/17 134.0 3.30 5.00
ATHN 170616P00135000 P 06/16/17 135.0 3.70 5.60
ATHN 170616P00140000 P 06/16/17 140.0 7.00 8.60
ATHN 170616P00145000 P 06/16/17 145.0 10.60 12.50
ATHN 170616P00150000 P 06/16/17 150.0 14.70 18.10
ATHN 170616P00155000 P 06/16/17 155.0 19.60 22.50
ATHN 170616P00160000 P 06/16/17 160.0 24.50 27.50
ATHN 170616P00165000 P 06/16/17 165.0 29.50 32.60
ATHN 170616P00170000 P 06/16/17 170.0 34.50 37.30
ATHN 170616P00175000 P 06/16/17 175.0 39.70 42.40
ATHN 170616P00180000 P 06/16/17 180.0 44.60 47.30
ATHN 170623C00084000 C 06/23/17 84.0 48.60 51.70
ATHN 170623C00085000 C 06/23/17 85.0 46.80 51.30
ATHN 170623C00086000 C 06/23/17 86.0 45.80 50.40
ATHN 170623C00087000 C 06/23/17 87.0 44.90 49.50
ATHN 170623C00088000 C 06/23/17 88.0 44.40 48.60
ATHN 170623C00089000 C 06/23/17 89.0 43.00 47.10
ATHN 170623C00090000 C 06/23/17 90.0 42.00 46.60
ATHN 170623C00091000 C 06/23/17 91.0 40.80 45.00
ATHN 170623C00092000 C 06/23/17 92.0 39.90 44.00
ATHN 170623C00093000 C 06/23/17 93.0 39.60 43.60
ATHN 170623C00094000 C 06/23/17 94.0 37.90 42.20
ATHN 170623C00094500 C 06/23/17 94.5 37.30 41.90
ATHN 170623C00095000 C 06/23/17 95.0 37.40 41.70
ATHN 170623C00095500 C 06/23/17 95.5 36.50 40.90
ATHN 170623C00096000 C 06/23/17 96.0 35.90 40.10
ATHN 170623C00096500 C 06/23/17 96.5 35.50 40.00
ATHN 170623C00097000 C 06/23/17 97.0 35.00 39.60
ATHN 170623C00097500 C 06/23/17 97.5 34.50 39.10
ATHN 170623C00098000 C 06/23/17 98.0 34.00 38.10
ATHN 170623C00098500 C 06/23/17 98.5 33.50 37.70
ATHN 170623C00099000 C 06/23/17 99.0 33.10 37.80
ATHN 170623C00099500 C 06/23/17 99.5 32.30 36.50
ATHN 170623C00100000 C 06/23/17 100.0 32.00 36.00
ATHN 170623C00101000 C 06/23/17 101.0 31.00 35.20
ATHN 170623C00102000 C 06/23/17 102.0 30.00 34.10
ATHN 170623C00103000 C 06/23/17 103.0 29.00 33.40
ATHN 170623C00104000 C 06/23/17 104.0 28.00 32.50
ATHN 170623C00105000 C 06/23/17 105.0 27.10 31.40
ATHN 170623C00106000 C 06/23/17 106.0 26.10 30.20
ATHN 170623C00107000 C 06/23/17 107.0 25.60 29.90
ATHN 170623C00108000 C 06/23/17 108.0 25.00 27.80
ATHN 170623C00109000 C 06/23/17 109.0 23.70 28.00
ATHN 170623C00110000 C 06/23/17 110.0 23.10 26.20
ATHN 170623C00111000 C 06/23/17 111.0 21.10 25.40
ATHN 170623C00112000 C 06/23/17 112.0 20.20 24.50
ATHN 170623C00113000 C 06/23/17 113.0 20.40 23.20
ATHN 170623C00114000 C 06/23/17 114.0 19.00 23.10
ATHN 170623C00115000 C 06/23/17 115.0 18.30 21.10
ATHN 170623C00116000 C 06/23/17 116.0 17.50 20.70
ATHN 170623C00117000 C 06/23/17 117.0 15.50 20.20
ATHN 170623C00118000 C 06/23/17 118.0 15.40 19.10
ATHN 170623C00119000 C 06/23/17 119.0 13.80 17.60
ATHN 170623C00120000 C 06/23/17 120.0 13.80 16.70
ATHN 170623C00121000 C 06/23/17 121.0 13.30 15.60
ATHN 170623C00122000 C 06/23/17 122.0 11.20 15.00
ATHN 170623C00123000 C 06/23/17 123.0 11.10 14.70
ATHN 170623C00124000 C 06/23/17 124.0 9.50 13.40
ATHN 170623C00125000 C 06/23/17 125.0 9.60 12.40
ATHN 170623C00126000 C 06/23/17 126.0 9.40 11.70
ATHN 170623C00127000 C 06/23/17 127.0 8.00 10.90
ATHN 170623C00128000 C 06/23/17 128.0 7.40 10.30
ATHN 170623C00129000 C 06/23/17 129.0 6.60 9.40
ATHN 170623C00130000 C 06/23/17 130.0 6.40 8.50
ATHN 170623C00131000 C 06/23/17 131.0 5.50 8.40
ATHN 170623C00132000 C 06/23/17 132.0 5.10 7.40
ATHN 170623C00133000 C 06/23/17 133.0 4.40 6.60
ATHN 170623C00134000 C 06/23/17 134.0 3.70 6.50
ATHN 170623C00135000 C 06/23/17 135.0 2.90 6.00
ATHN 170623C00136000 C 06/23/17 136.0 2.90 4.90
ATHN 170623C00137000 C 06/23/17 137.0 2.55 4.90
ATHN 170623C00138000 C 06/23/17 138.0 2.35 4.50
ATHN 170623C00139000 C 06/23/17 139.0 2.10 4.00
ATHN 170623C00140000 C 06/23/17 140.0 1.75 3.60
ATHN 170623C00141000 C 06/23/17 141.0 0.95 3.30
ATHN 170623C00142000 C 06/23/17 142.0 1.25 3.10
ATHN 170623C00143000 C 06/23/17 143.0 1.00 2.95
ATHN 170623C00144000 C 06/23/17 144.0 0.80 2.65
ATHN 170623C00145000 C 06/23/17 145.0 0.65 2.40
ATHN 170623C00146000 C 06/23/17 146.0 0.50 2.25
ATHN 170623C00147000 C 06/23/17 147.0 0.55 2.00
ATHN 170623C00148000 C 06/23/17 148.0 0.45 1.90
ATHN 170623C00149000 C 06/23/17 149.0 0.00 1.70
ATHN 170623P00084000 P 06/23/17 84.0 0.00 0.70
ATHN 170623P00085000 P 06/23/17 85.0 0.00 1.50
ATHN 170623P00086000 P 06/23/17 86.0 0.00 1.50
ATHN 170623P00087000 P 06/23/17 87.0 0.00 1.40
ATHN 170623P00088000 P 06/23/17 88.0 0.00 1.15
ATHN 170623P00089000 P 06/23/17 89.0 0.00 3.50
ATHN 170623P00090000 P 06/23/17 90.0 0.00 1.30
ATHN 170623P00091000 P 06/23/17 91.0 0.00 1.25
ATHN 170623P00092000 P 06/23/17 92.0 0.00 1.30
ATHN 170623P00093000 P 06/23/17 93.0 0.00 1.30
ATHN 170623P00094000 P 06/23/17 94.0 0.00 1.55
ATHN 170623P00094500 P 06/23/17 94.5 0.00 1.40
ATHN 170623P00095000 P 06/23/17 95.0 0.00 1.35
ATHN 170623P00095500 P 06/23/17 95.5 0.00 3.00
ATHN 170623P00096000 P 06/23/17 96.0 0.00 2.85
ATHN 170623P00096500 P 06/23/17 96.5 0.00 2.90
ATHN 170623P00097000 P 06/23/17 97.0 0.00 1.55
ATHN 170623P00097500 P 06/23/17 97.5 0.00 1.30
ATHN 170623P00098000 P 06/23/17 98.0 0.00 1.10
ATHN 170623P00098500 P 06/23/17 98.5 0.00 1.50
ATHN 170623P00099000 P 06/23/17 99.0 0.00 1.40
ATHN 170623P00099500 P 06/23/17 99.5 0.00 1.45
ATHN 170623P00100000 P 06/23/17 100.0 0.05 1.20
ATHN 170623P00101000 P 06/23/17 101.0 0.00 1.30
ATHN 170623P00102000 P 06/23/17 102.0 0.00 1.30
ATHN 170623P00103000 P 06/23/17 103.0 0.00 1.30
ATHN 170623P00104000 P 06/23/17 104.0 0.00 1.25
ATHN 170623P00105000 P 06/23/17 105.0 0.10 0.90
ATHN 170623P00106000 P 06/23/17 106.0 0.00 1.15
ATHN 170623P00107000 P 06/23/17 107.0 0.00 1.45
ATHN 170623P00108000 P 06/23/17 108.0 0.00 1.60
ATHN 170623P00109000 P 06/23/17 109.0 0.00 1.50
ATHN 170623P00110000 P 06/23/17 110.0 0.10 0.95
ATHN 170623P00111000 P 06/23/17 111.0 0.20 0.90
ATHN 170623P00112000 P 06/23/17 112.0 0.15 1.15
ATHN 170623P00113000 P 06/23/17 113.0 0.20 1.60
ATHN 170623P00114000 P 06/23/17 114.0 0.20 1.45
ATHN 170623P00115000 P 06/23/17 115.0 0.20 1.50
ATHN 170623P00116000 P 06/23/17 116.0 0.30 1.55
ATHN 170623P00117000 P 06/23/17 117.0 0.35 1.60
ATHN 170623P00118000 P 06/23/17 118.0 0.40 1.55
ATHN 170623P00119000 P 06/23/17 119.0 0.45 2.20
ATHN 170623P00120000 P 06/23/17 120.0 0.55 2.25
ATHN 170623P00121000 P 06/23/17 121.0 0.45 2.35
ATHN 170623P00122000 P 06/23/17 122.0 0.65 2.30
ATHN 170623P00123000 P 06/23/17 123.0 0.80 2.25
ATHN 170623P00124000 P 06/23/17 124.0 1.00 2.45
ATHN 170623P00125000 P 06/23/17 125.0 1.10 2.70
ATHN 170623P00126000 P 06/23/17 126.0 1.00 3.30
ATHN 170623P00127000 P 06/23/17 127.0 1.45 3.00
ATHN 170623P00128000 P 06/23/17 128.0 1.70 3.80
ATHN 170623P00129000 P 06/23/17 129.0 1.90 4.10
ATHN 170623P00130000 P 06/23/17 130.0 2.30 4.50
ATHN 170623P00131000 P 06/23/17 131.0 2.50 4.80
ATHN 170623P00132000 P 06/23/17 132.0 2.85 4.80
ATHN 170623P00133000 P 06/23/17 133.0 2.95 5.20
ATHN 170623P00134000 P 06/23/17 134.0 3.70 6.10
ATHN 170623P00135000 P 06/23/17 135.0 4.20 6.10
ATHN 170623P00136000 P 06/23/17 136.0 4.50 6.80
ATHN 170623P00137000 P 06/23/17 137.0 5.20 7.50
ATHN 170623P00138000 P 06/23/17 138.0 6.00 8.10
ATHN 170623P00139000 P 06/23/17 139.0 6.30 8.70
ATHN 170623P00140000 P 06/23/17 140.0 7.20 9.40
ATHN 170623P00141000 P 06/23/17 141.0 7.60 10.60
ATHN 170623P00142000 P 06/23/17 142.0 8.30 11.20
ATHN 170623P00143000 P 06/23/17 143.0 9.30 11.90
ATHN 170623P00144000 P 06/23/17 144.0 10.00 12.30
ATHN 170623P00145000 P 06/23/17 145.0 10.80 13.40
ATHN 170623P00146000 P 06/23/17 146.0 11.60 14.00
ATHN 170623P00147000 P 06/23/17 147.0 12.60 15.00
ATHN 170623P00148000 P 06/23/17 148.0 13.50 15.70
ATHN 170623P00149000 P 06/23/17 149.0 14.70 17.10
ATHN 170630C00075000 C 06/30/17 75.0 57.50 61.00
ATHN 170630C00080000 C 06/30/17 80.0 52.60 55.80
ATHN 170630C00084000 C 06/30/17 84.0 48.70 52.00
ATHN 170630C00085000 C 06/30/17 85.0 47.80 50.80
ATHN 170630C00086000 C 06/30/17 86.0 46.80 49.80
ATHN 170630C00087000 C 06/30/17 87.0 45.70 48.90
ATHN 170630C00088000 C 06/30/17 88.0 44.80 47.80
ATHN 170630C00089000 C 06/30/17 89.0 43.80 46.70
ATHN 170630C00090000 C 06/30/17 90.0 42.80 45.70
ATHN 170630C00091000 C 06/30/17 91.0 41.70 44.90
ATHN 170630C00092000 C 06/30/17 92.0 40.70 43.90
ATHN 170630C00093000 C 06/30/17 93.0 39.80 42.90
ATHN 170630C00094000 C 06/30/17 94.0 38.30 41.70
ATHN 170630C00095000 C 06/30/17 95.0 37.90 40.90
ATHN 170630C00096000 C 06/30/17 96.0 36.80 39.50
ATHN 170630C00097000 C 06/30/17 97.0 35.70 38.90
ATHN 170630C00097500 C 06/30/17 97.5 35.40 38.40
ATHN 170630C00098000 C 06/30/17 98.0 34.30 38.00
ATHN 170630C00098500 C 06/30/17 98.5 34.10 37.50
ATHN 170630C00099000 C 06/30/17 99.0 33.80 37.00
ATHN 170630C00099500 C 06/30/17 99.5 33.40 36.60
ATHN 170630C00100000 C 06/30/17 100.0 32.90 36.10
ATHN 170630C00101000 C 06/30/17 101.0 31.90 35.10
ATHN 170630C00102000 C 06/30/17 102.0 30.30 33.80
ATHN 170630C00103000 C 06/30/17 103.0 30.00 33.20
ATHN 170630C00104000 C 06/30/17 104.0 28.40 31.90
ATHN 170630C00105000 C 06/30/17 105.0 28.00 31.10
ATHN 170630C00106000 C 06/30/17 106.0 27.00 30.10
ATHN 170630C00107000 C 06/30/17 107.0 25.80 29.10
ATHN 170630C00108000 C 06/30/17 108.0 24.80 28.10
ATHN 170630C00109000 C 06/30/17 109.0 24.30 27.30
ATHN 170630C00110000 C 06/30/17 110.0 22.80 26.10
ATHN 170630C00111000 C 06/30/17 111.0 22.00 25.20
ATHN 170630C00112000 C 06/30/17 112.0 21.00 24.20
ATHN 170630C00113000 C 06/30/17 113.0 20.00 23.30
ATHN 170630C00114000 C 06/30/17 114.0 19.30 22.50
ATHN 170630C00115000 C 06/30/17 115.0 18.20 21.50
ATHN 170630C00116000 C 06/30/17 116.0 17.20 20.70
ATHN 170630C00117000 C 06/30/17 117.0 16.90 19.60
ATHN 170630C00118000 C 06/30/17 118.0 16.10 18.50
ATHN 170630C00119000 C 06/30/17 119.0 15.40 17.70
ATHN 170630C00120000 C 06/30/17 120.0 14.50 16.80
ATHN 170630C00121000 C 06/30/17 121.0 13.60 15.90
ATHN 170630C00122000 C 06/30/17 122.0 12.70 15.00
ATHN 170630C00123000 C 06/30/17 123.0 11.90 14.20
ATHN 170630C00124000 C 06/30/17 124.0 11.00 13.70
ATHN 170630C00125000 C 06/30/17 125.0 10.60 12.30
ATHN 170630C00126000 C 06/30/17 126.0 8.80 11.50
ATHN 170630C00127000 C 06/30/17 127.0 9.00 11.00
ATHN 170630C00128000 C 06/30/17 128.0 8.20 9.90
ATHN 170630C00129000 C 06/30/17 129.0 7.00 9.50
ATHN 170630C00130000 C 06/30/17 130.0 6.80 8.90
ATHN 170630C00131000 C 06/30/17 131.0 6.10 8.60
ATHN 170630C00132000 C 06/30/17 132.0 5.70 7.70
ATHN 170630C00133000 C 06/30/17 133.0 5.10 7.60
ATHN 170630C00134000 C 06/30/17 134.0 4.60 6.30
ATHN 170630C00135000 C 06/30/17 135.0 4.00 6.60
ATHN 170630C00140000 C 06/30/17 140.0 2.20 3.60
ATHN 170630C00145000 C 06/30/17 145.0 1.15 2.25
ATHN 170630C00150000 C 06/30/17 150.0 0.20 1.40
ATHN 170630P00075000 P 06/30/17 75.0 0.00 1.15
ATHN 170630P00080000 P 06/30/17 80.0 0.00 1.30
ATHN 170630P00084000 P 06/30/17 84.0 0.00 1.10
ATHN 170630P00085000 P 06/30/17 85.0 0.00 1.65
ATHN 170630P00086000 P 06/30/17 86.0 0.00 1.25
ATHN 170630P00087000 P 06/30/17 87.0 0.00 1.75
ATHN 170630P00088000 P 06/30/17 88.0 0.00 1.30
ATHN 170630P00089000 P 06/30/17 89.0 0.00 1.70
ATHN 170630P00090000 P 06/30/17 90.0 0.00 1.65
ATHN 170630P00091000 P 06/30/17 91.0 0.00 1.65
ATHN 170630P00092000 P 06/30/17 92.0 0.00 1.65
ATHN 170630P00093000 P 06/30/17 93.0 0.00 1.90
ATHN 170630P00094000 P 06/30/17 94.0 0.00 0.75
ATHN 170630P00095000 P 06/30/17 95.0 0.00 1.25
ATHN 170630P00096000 P 06/30/17 96.0 0.00 1.30
ATHN 170630P00097000 P 06/30/17 97.0 0.00 1.25
ATHN 170630P00097500 P 06/30/17 97.5 0.00 1.75
ATHN 170630P00098000 P 06/30/17 98.0 0.00 0.95
ATHN 170630P00098500 P 06/30/17 98.5 0.00 1.20
ATHN 170630P00099000 P 06/30/17 99.0 0.00 1.15
ATHN 170630P00099500 P 06/30/17 99.5 0.00 1.25
ATHN 170630P00100000 P 06/30/17 100.0 0.00 1.30
ATHN 170630P00101000 P 06/30/17 101.0 0.00 1.25
ATHN 170630P00102000 P 06/30/17 102.0 0.15 1.05
ATHN 170630P00103000 P 06/30/17 103.0 0.05 1.25
ATHN 170630P00104000 P 06/30/17 104.0 0.00 1.45
ATHN 170630P00105000 P 06/30/17 105.0 0.20 0.55
ATHN 170630P00106000 P 06/30/17 106.0 0.10 1.45
ATHN 170630P00107000 P 06/30/17 107.0 0.15 1.00
ATHN 170630P00108000 P 06/30/17 108.0 0.25 1.20
ATHN 170630P00109000 P 06/30/17 109.0 0.30 1.15
ATHN 170630P00110000 P 06/30/17 110.0 0.30 0.75
ATHN 170630P00111000 P 06/30/17 111.0 0.20 0.80
ATHN 170630P00112000 P 06/30/17 112.0 0.25 1.20
ATHN 170630P00113000 P 06/30/17 113.0 0.40 0.90
ATHN 170630P00114000 P 06/30/17 114.0 0.35 1.00
ATHN 170630P00115000 P 06/30/17 115.0 0.35 2.10
ATHN 170630P00116000 P 06/30/17 116.0 0.55 1.20
ATHN 170630P00117000 P 06/30/17 117.0 0.60 1.20
ATHN 170630P00118000 P 06/30/17 118.0 0.55 2.35
ATHN 170630P00119000 P 06/30/17 119.0 0.70 2.15
ATHN 170630P00120000 P 06/30/17 120.0 0.80 2.30
ATHN 170630P00121000 P 06/30/17 121.0 0.90 2.25
ATHN 170630P00122000 P 06/30/17 122.0 0.95 2.25
ATHN 170630P00123000 P 06/30/17 123.0 1.15 2.15
ATHN 170630P00124000 P 06/30/17 124.0 1.25 2.55
ATHN 170630P00125000 P 06/30/17 125.0 1.20 4.00
ATHN 170630P00126000 P 06/30/17 126.0 1.60 2.85
ATHN 170630P00127000 P 06/30/17 127.0 1.85 3.10
ATHN 170630P00128000 P 06/30/17 128.0 2.15 3.40
ATHN 170630P00129000 P 06/30/17 129.0 2.40 3.90
ATHN 170630P00130000 P 06/30/17 130.0 2.55 4.10
ATHN 170630P00131000 P 06/30/17 131.0 2.50 4.90
ATHN 170630P00132000 P 06/30/17 132.0 3.50 5.20
ATHN 170630P00133000 P 06/30/17 133.0 3.90 5.40
ATHN 170630P00134000 P 06/30/17 134.0 4.20 6.20
ATHN 170630P00135000 P 06/30/17 135.0 4.10 6.80
ATHN 170630P00140000 P 06/30/17 140.0 7.70 9.50
ATHN 170630P00145000 P 06/30/17 145.0 11.50 13.80
ATHN 170630P00150000 P 06/30/17 150.0 15.90 17.90
ATHN 170707C00102000 C 07/07/17 102.0 31.60 33.60
ATHN 170707C00103000 C 07/07/17 103.0 30.00 32.80
ATHN 170707C00104000 C 07/07/17 104.0 28.90 32.00
ATHN 170707C00105000 C 07/07/17 105.0 27.90 31.10
ATHN 170707C00106000 C 07/07/17 106.0 27.20 30.50
ATHN 170707C00107000 C 07/07/17 107.0 26.00 29.50
ATHN 170707C00108000 C 07/07/17 108.0 25.30 28.20
ATHN 170707C00109000 C 07/07/17 109.0 24.20 27.20
ATHN 170707C00110000 C 07/07/17 110.0 23.30 26.30
ATHN 170707C00111000 C 07/07/17 111.0 22.50 25.40
ATHN 170707C00112000 C 07/07/17 112.0 21.50 24.60
ATHN 170707C00113000 C 07/07/17 113.0 20.50 23.60
ATHN 170707C00114000 C 07/07/17 114.0 19.60 22.70
ATHN 170707C00115000 C 07/07/17 115.0 18.80 21.60
ATHN 170707C00116000 C 07/07/17 116.0 18.30 20.70
ATHN 170707C00117000 C 07/07/17 117.0 17.10 19.80
ATHN 170707C00118000 C 07/07/17 118.0 16.10 19.00
ATHN 170707C00119000 C 07/07/17 119.0 15.10 18.00
ATHN 170707C00120000 C 07/07/17 120.0 15.00 17.30
ATHN 170707C00121000 C 07/07/17 121.0 13.80 16.40
ATHN 170707C00122000 C 07/07/17 122.0 13.20 14.90
ATHN 170707C00123000 C 07/07/17 123.0 12.40 14.70
ATHN 170707C00124000 C 07/07/17 124.0 11.60 14.30
ATHN 170707C00125000 C 07/07/17 125.0 10.90 13.50
ATHN 170707C00126000 C 07/07/17 126.0 10.20 12.70
ATHN 170707C00127000 C 07/07/17 127.0 9.30 10.90
ATHN 170707C00128000 C 07/07/17 128.0 8.70 11.20
ATHN 170707C00129000 C 07/07/17 129.0 7.90 9.50
ATHN 170707C00130000 C 07/07/17 130.0 7.40 8.90
ATHN 170707C00131000 C 07/07/17 131.0 6.60 9.00
ATHN 170707C00132000 C 07/07/17 132.0 6.00 7.80
ATHN 170707C00133000 C 07/07/17 133.0 5.50 7.40
ATHN 170707C00134000 C 07/07/17 134.0 5.00 7.20
ATHN 170707C00135000 C 07/07/17 135.0 4.40 6.30
ATHN 170707C00136000 C 07/07/17 136.0 3.90 5.80
ATHN 170707C00137000 C 07/07/17 137.0 3.60 6.10
ATHN 170707C00138000 C 07/07/17 138.0 3.20 5.10
ATHN 170707C00139000 C 07/07/17 139.0 2.75 5.20
ATHN 170707C00140000 C 07/07/17 140.0 2.55 4.20
ATHN 170707C00141000 C 07/07/17 141.0 2.25 4.20
ATHN 170707C00142000 C 07/07/17 142.0 2.00 3.10
ATHN 170707C00143000 C 07/07/17 143.0 1.80 2.85
ATHN 170707C00144000 C 07/07/17 144.0 1.55 2.55
ATHN 170707C00145000 C 07/07/17 145.0 1.30 3.10
ATHN 170707C00146000 C 07/07/17 146.0 1.20 2.15
ATHN 170707C00147000 C 07/07/17 147.0 1.05 2.25
ATHN 170707C00148000 C 07/07/17 148.0 0.90 2.20
ATHN 170707C00149000 C 07/07/17 149.0 0.85 2.15
ATHN 170707C00150000 C 07/07/17 150.0 0.70 2.05
ATHN 170707P00102000 P 07/07/17 102.0 0.10 1.15
ATHN 170707P00103000 P 07/07/17 103.0 0.10 1.45
ATHN 170707P00104000 P 07/07/17 104.0 0.10 1.40
ATHN 170707P00105000 P 07/07/17 105.0 0.20 0.70
ATHN 170707P00106000 P 07/07/17 106.0 0.25 1.15
ATHN 170707P00107000 P 07/07/17 107.0 0.25 1.20
ATHN 170707P00108000 P 07/07/17 108.0 0.30 1.15
ATHN 170707P00109000 P 07/07/17 109.0 0.30 1.40
ATHN 170707P00110000 P 07/07/17 110.0 0.40 1.90
ATHN 170707P00111000 P 07/07/17 111.0 0.40 1.90
ATHN 170707P00112000 P 07/07/17 112.0 0.45 1.45
ATHN 170707P00113000 P 07/07/17 113.0 0.45 1.25
ATHN 170707P00114000 P 07/07/17 114.0 0.50 1.50
ATHN 170707P00115000 P 07/07/17 115.0 0.60 1.00
ATHN 170707P00116000 P 07/07/17 116.0 0.70 1.60
ATHN 170707P00117000 P 07/07/17 117.0 0.75 1.45
ATHN 170707P00118000 P 07/07/17 118.0 0.40 1.55
ATHN 170707P00119000 P 07/07/17 119.0 0.70 1.70
ATHN 170707P00120000 P 07/07/17 120.0 1.00 2.25
ATHN 170707P00121000 P 07/07/17 121.0 1.10 2.00
ATHN 170707P00122000 P 07/07/17 122.0 1.15 2.15
ATHN 170707P00123000 P 07/07/17 123.0 1.40 3.60
ATHN 170707P00124000 P 07/07/17 124.0 1.45 2.60
ATHN 170707P00125000 P 07/07/17 125.0 1.60 2.50
ATHN 170707P00126000 P 07/07/17 126.0 2.00 2.95
ATHN 170707P00127000 P 07/07/17 127.0 2.15 3.20
ATHN 170707P00128000 P 07/07/17 128.0 2.60 3.80
ATHN 170707P00129000 P 07/07/17 129.0 2.70 4.40
ATHN 170707P00130000 P 07/07/17 130.0 3.10 4.80
ATHN 170707P00131000 P 07/07/17 131.0 3.50 5.00
ATHN 170707P00132000 P 07/07/17 132.0 3.90 5.40
ATHN 170707P00133000 P 07/07/17 133.0 4.20 5.90
ATHN 170707P00134000 P 07/07/17 134.0 4.60 6.60
ATHN 170707P00135000 P 07/07/17 135.0 5.10 7.30
ATHN 170707P00136000 P 07/07/17 136.0 5.70 7.40
ATHN 170707P00137000 P 07/07/17 137.0 6.20 9.10
ATHN 170707P00138000 P 07/07/17 138.0 6.90 8.60
ATHN 170707P00139000 P 07/07/17 139.0 7.50 9.50
ATHN 170707P00140000 P 07/07/17 140.0 8.20 10.90
ATHN 170707P00141000 P 07/07/17 141.0 8.80 11.40
ATHN 170707P00142000 P 07/07/17 142.0 9.50 12.10
ATHN 170707P00143000 P 07/07/17 143.0 10.30 12.60
ATHN 170707P00144000 P 07/07/17 144.0 11.00 13.90
ATHN 170707P00145000 P 07/07/17 145.0 11.90 14.00
ATHN 170707P00146000 P 07/07/17 146.0 12.50 14.80
ATHN 170707P00147000 P 07/07/17 147.0 13.40 14.90
ATHN 170707P00148000 P 07/07/17 148.0 13.90 16.70
ATHN 170707P00149000 P 07/07/17 149.0 14.90 16.90
ATHN 170707P00150000 P 07/07/17 150.0 16.10 18.20
ATHN 170721C00080000 C 07/21/17 80.0 52.80 55.80
ATHN 170721C00085000 C 07/21/17 85.0 47.80 51.00
ATHN 170721C00090000 C 07/21/17 90.0 43.10 46.10
ATHN 170721C00095000 C 07/21/17 95.0 38.00 41.10
ATHN 170721C00100000 C 07/21/17 100.0 33.20 36.30
ATHN 170721C00105000 C 07/21/17 105.0 28.30 31.60
ATHN 170721C00110000 C 07/21/17 110.0 24.00 27.00
ATHN 170721C00115000 C 07/21/17 115.0 20.00 22.20
ATHN 170721C00120000 C 07/21/17 120.0 15.70 18.20
ATHN 170721C00125000 C 07/21/17 125.0 12.10 14.50
ATHN 170721C00130000 C 07/21/17 130.0 9.40 11.10
ATHN 170721C00135000 C 07/21/17 135.0 6.90 8.40
ATHN 170721C00140000 C 07/21/17 140.0 3.80 6.20
ATHN 170721C00145000 C 07/21/17 145.0 2.90 4.30
ATHN 170721C00150000 C 07/21/17 150.0 1.90 3.10
ATHN 170721C00155000 C 07/21/17 155.0 1.05 2.15
ATHN 170721C00160000 C 07/21/17 160.0 0.75 1.90
ATHN 170721C00165000 C 07/21/17 165.0 0.35 1.00
ATHN 170721C00170000 C 07/21/17 170.0 0.15 1.25
ATHN 170721P00080000 P 07/21/17 80.0 0.00 0.50
ATHN 170721P00085000 P 07/21/17 85.0 0.00 0.60
ATHN 170721P00090000 P 07/21/17 90.0 0.00 0.55
ATHN 170721P00095000 P 07/21/17 95.0 0.00 0.70
ATHN 170721P00100000 P 07/21/17 100.0 0.00 1.00
ATHN 170721P00105000 P 07/21/17 105.0 0.25 1.30
ATHN 170721P00110000 P 07/21/17 110.0 0.95 1.65
ATHN 170721P00115000 P 07/21/17 115.0 1.25 2.55
ATHN 170721P00120000 P 07/21/17 120.0 2.30 3.30
ATHN 170721P00125000 P 07/21/17 125.0 3.30 5.10
ATHN 170721P00130000 P 07/21/17 130.0 4.80 6.70
ATHN 170721P00135000 P 07/21/17 135.0 7.30 9.10
ATHN 170721P00140000 P 07/21/17 140.0 10.10 11.90
ATHN 170721P00145000 P 07/21/17 145.0 13.50 15.30
ATHN 170721P00150000 P 07/21/17 150.0 17.20 19.30
ATHN 170721P00155000 P 07/21/17 155.0 21.20 23.50
ATHN 170721P00160000 P 07/21/17 160.0 25.70 27.80
ATHN 170721P00165000 P 07/21/17 165.0 29.40 32.60
ATHN 170721P00170000 P 07/21/17 170.0 34.50 37.50
ATHN 170915C00065000 C 09/15/17 65.0 67.90 71.00
ATHN 170915C00070000 C 09/15/17 70.0 62.10 66.80
ATHN 170915C00075000 C 09/15/17 75.0 57.70 61.30
ATHN 170915C00080000 C 09/15/17 80.0 53.00 56.30
ATHN 170915C00085000 C 09/15/17 85.0 47.80 51.50
ATHN 170915C00090000 C 09/15/17 90.0 43.10 46.80
ATHN 170915C00095000 C 09/15/17 95.0 39.00 41.90
ATHN 170915C00100000 C 09/15/17 100.0 34.40 37.50
ATHN 170915C00105000 C 09/15/17 105.0 30.10 32.20
ATHN 170915C00110000 C 09/15/17 110.0 25.50 28.10
ATHN 170915C00115000 C 09/15/17 115.0 22.50 24.00
ATHN 170915C00120000 C 09/15/17 120.0 18.90 20.10
ATHN 170915C00125000 C 09/15/17 125.0 15.50 16.70
ATHN 170915C00130000 C 09/15/17 130.0 12.40 13.60
ATHN 170915C00135000 C 09/15/17 135.0 9.50 11.00
ATHN 170915C00140000 C 09/15/17 140.0 7.40 8.80
ATHN 170915C00145000 C 09/15/17 145.0 5.70 6.70
ATHN 170915C00150000 C 09/15/17 150.0 4.20 5.70
ATHN 170915C00155000 C 09/15/17 155.0 3.00 3.90
ATHN 170915C00160000 C 09/15/17 160.0 2.15 2.90
ATHN 170915C00165000 C 09/15/17 165.0 1.45 3.40
ATHN 170915C00170000 C 09/15/17 170.0 1.10 2.00
ATHN 170915C00175000 C 09/15/17 175.0 0.80 1.35
ATHN 170915C00180000 C 09/15/17 180.0 0.60 1.65
ATHN 170915C00185000 C 09/15/17 185.0 0.35 2.00
ATHN 170915P00065000 P 09/15/17 65.0 0.05 0.50
ATHN 170915P00070000 P 09/15/17 70.0 0.05 0.40
ATHN 170915P00075000 P 09/15/17 75.0 0.15 0.65
ATHN 170915P00080000 P 09/15/17 80.0 0.20 0.65
ATHN 170915P00085000 P 09/15/17 85.0 0.40 0.85
ATHN 170915P00090000 P 09/15/17 90.0 0.55 2.20
ATHN 170915P00095000 P 09/15/17 95.0 0.80 2.25
ATHN 170915P00100000 P 09/15/17 100.0 1.20 2.20
ATHN 170915P00105000 P 09/15/17 105.0 1.65 2.15
ATHN 170915P00110000 P 09/15/17 110.0 2.30 2.90
ATHN 170915P00115000 P 09/15/17 115.0 3.20 4.00
ATHN 170915P00120000 P 09/15/17 120.0 4.30 5.30
ATHN 170915P00125000 P 09/15/17 125.0 5.80 6.90
ATHN 170915P00130000 P 09/15/17 130.0 7.70 9.40
ATHN 170915P00135000 P 09/15/17 135.0 9.60 11.20
ATHN 170915P00140000 P 09/15/17 140.0 12.70 13.90
ATHN 170915P00145000 P 09/15/17 145.0 15.80 17.40
ATHN 170915P00150000 P 09/15/17 150.0 19.30 21.40
ATHN 170915P00155000 P 09/15/17 155.0 23.10 25.40
ATHN 170915P00160000 P 09/15/17 160.0 27.10 29.70
ATHN 170915P00165000 P 09/15/17 165.0 31.10 34.00
ATHN 170915P00170000 P 09/15/17 170.0 35.60 38.00
ATHN 170915P00175000 P 09/15/17 175.0 39.90 42.90
ATHN 170915P00180000 P 09/15/17 180.0 44.80 47.40
ATHN 170915P00185000 P 09/15/17 185.0 49.60 52.80
ATHN 171215C00055000 C 12/15/17 55.0 77.10 81.40
ATHN 171215C00060000 C 12/15/17 60.0 72.50 77.00
ATHN 171215C00065000 C 12/15/17 65.0 68.00 72.20
ATHN 171215C00070000 C 12/15/17 70.0 62.70 67.00
ATHN 171215C00075000 C 12/15/17 75.0 58.50 62.60
ATHN 171215C00080000 C 12/15/17 80.0 53.50 58.00
ATHN 171215C00085000 C 12/15/17 85.0 48.90 53.10
ATHN 171215C00090000 C 12/15/17 90.0 44.20 48.60
ATHN 171215C00095000 C 12/15/17 95.0 41.60 43.20
ATHN 171215C00100000 C 12/15/17 100.0 36.90 39.80
ATHN 171215C00105000 C 12/15/17 105.0 32.00 35.60
ATHN 171215C00110000 C 12/15/17 110.0 29.40 31.40
ATHN 171215C00115000 C 12/15/17 115.0 24.30 27.80
ATHN 171215C00120000 C 12/15/17 120.0 22.50 24.40
ATHN 171215C00125000 C 12/15/17 125.0 19.40 21.20
ATHN 171215C00130000 C 12/15/17 130.0 16.40 18.40
ATHN 171215C00135000 C 12/15/17 135.0 13.90 15.90
ATHN 171215C00140000 C 12/15/17 140.0 11.80 13.40
ATHN 171215C00145000 C 12/15/17 145.0 9.90 11.50
ATHN 171215C00150000 C 12/15/17 150.0 8.20 9.60
ATHN 171215C00155000 C 12/15/17 155.0 6.90 8.00
ATHN 171215C00160000 C 12/15/17 160.0 5.60 6.60
ATHN 171215C00165000 C 12/15/17 165.0 4.50 5.50
ATHN 171215C00170000 C 12/15/17 170.0 3.60 4.90
ATHN 171215C00175000 C 12/15/17 175.0 2.85 4.60
ATHN 171215P00055000 P 12/15/17 55.0 0.10 0.80
ATHN 171215P00060000 P 12/15/17 60.0 0.15 0.65
ATHN 171215P00065000 P 12/15/17 65.0 0.30 0.80
ATHN 171215P00070000 P 12/15/17 70.0 0.40 1.80
ATHN 171215P00075000 P 12/15/17 75.0 0.55 2.00
ATHN 171215P00080000 P 12/15/17 80.0 0.90 2.15
ATHN 171215P00085000 P 12/15/17 85.0 1.25 1.75
ATHN 171215P00090000 P 12/15/17 90.0 1.75 2.35
ATHN 171215P00095000 P 12/15/17 95.0 2.45 3.00
ATHN 171215P00100000 P 12/15/17 100.0 3.00 3.70
ATHN 171215P00105000 P 12/15/17 105.0 4.00 4.70
ATHN 171215P00110000 P 12/15/17 110.0 4.90 5.90
ATHN 171215P00115000 P 12/15/17 115.0 6.50 7.30
ATHN 171215P00120000 P 12/15/17 120.0 7.90 8.80
ATHN 171215P00125000 P 12/15/17 125.0 9.70 10.90
ATHN 171215P00130000 P 12/15/17 130.0 11.80 13.10
ATHN 171215P00135000 P 12/15/17 135.0 14.10 15.60
ATHN 171215P00140000 P 12/15/17 140.0 16.80 18.20
ATHN 171215P00145000 P 12/15/17 145.0 19.90 21.20
ATHN 171215P00150000 P 12/15/17 150.0 23.10 24.40
ATHN 171215P00155000 P 12/15/17 155.0 26.60 28.60
ATHN 171215P00160000 P 12/15/17 160.0 30.30 31.70
ATHN 171215P00165000 P 12/15/17 165.0 33.40 35.60
ATHN 171215P00170000 P 12/15/17 170.0 38.50 41.20
ATHN 171215P00175000 P 12/15/17 175.0 42.30 45.60
ATHN 180119C00050000 C 01/19/18 50.0 83.10 86.30
ATHN 180119C00055000 C 01/19/18 55.0 77.60 82.20
ATHN 180119C00060000 C 01/19/18 60.0 72.60 76.90
ATHN 180119C00065000 C 01/19/18 65.0 68.70 71.70
ATHN 180119C00070000 C 01/19/18 70.0 64.00 66.80
ATHN 180119C00075000 C 01/19/18 75.0 59.30 62.30
ATHN 180119C00080000 C 01/19/18 80.0 54.70 57.50
ATHN 180119C00085000 C 01/19/18 85.0 49.00 53.00
ATHN 180119C00090000 C 01/19/18 90.0 44.70 48.80
ATHN 180119C00095000 C 01/19/18 95.0 41.80 44.10
ATHN 180119C00100000 C 01/19/18 100.0 37.80 39.90
ATHN 180119C00105000 C 01/19/18 105.0 34.10 36.20
ATHN 180119C00110000 C 01/19/18 110.0 29.80 31.90
ATHN 180119C00115000 C 01/19/18 115.0 26.40 28.50
ATHN 180119C00120000 C 01/19/18 120.0 23.00 25.00
ATHN 180119C00125000 C 01/19/18 125.0 20.00 22.00
ATHN 180119C00130000 C 01/19/18 130.0 17.20 19.10
ATHN 180119C00135000 C 01/19/18 135.0 14.70 16.50
ATHN 180119C00140000 C 01/19/18 140.0 12.40 14.20
ATHN 180119C00145000 C 01/19/18 145.0 10.90 12.10
ATHN 180119C00150000 C 01/19/18 150.0 9.10 10.30
ATHN 180119C00155000 C 01/19/18 155.0 7.50 8.60
ATHN 180119C00160000 C 01/19/18 160.0 6.20 7.30
ATHN 180119C00165000 C 01/19/18 165.0 5.00 6.20
ATHN 180119C00170000 C 01/19/18 170.0 4.10 5.10
ATHN 180119C00175000 C 01/19/18 175.0 3.30 4.40
ATHN 180119C00180000 C 01/19/18 180.0 2.90 3.70
ATHN 180119C00185000 C 01/19/18 185.0 2.05 3.10
ATHN 180119P00050000 P 01/19/18 50.0 0.00 1.30
ATHN 180119P00055000 P 01/19/18 55.0 0.15 1.25
ATHN 180119P00060000 P 01/19/18 60.0 0.15 1.35
ATHN 180119P00065000 P 01/19/18 65.0 0.35 0.80
ATHN 180119P00070000 P 01/19/18 70.0 0.50 1.20
ATHN 180119P00075000 P 01/19/18 75.0 0.95 1.40
ATHN 180119P00080000 P 01/19/18 80.0 1.05 2.25
ATHN 180119P00085000 P 01/19/18 85.0 1.65 2.15
ATHN 180119P00090000 P 01/19/18 90.0 2.15 2.55
ATHN 180119P00095000 P 01/19/18 95.0 2.85 3.30
ATHN 180119P00100000 P 01/19/18 100.0 3.50 4.20
ATHN 180119P00105000 P 01/19/18 105.0 4.30 5.20
ATHN 180119P00110000 P 01/19/18 110.0 5.60 6.40
ATHN 180119P00115000 P 01/19/18 115.0 6.80 8.00
ATHN 180119P00120000 P 01/19/18 120.0 8.30 9.70
ATHN 180119P00125000 P 01/19/18 125.0 10.60 11.60
ATHN 180119P00130000 P 01/19/18 130.0 12.20 13.70
ATHN 180119P00135000 P 01/19/18 135.0 14.70 16.20
ATHN 180119P00140000 P 01/19/18 140.0 17.40 18.80
ATHN 180119P00145000 P 01/19/18 145.0 20.30 21.70
ATHN 180119P00150000 P 01/19/18 150.0 23.60 25.40
ATHN 180119P00155000 P 01/19/18 155.0 27.00 28.60
ATHN 180119P00160000 P 01/19/18 160.0 31.00 32.40
ATHN 180119P00165000 P 01/19/18 165.0 34.80 36.90
ATHN 180119P00170000 P 01/19/18 170.0 38.40 40.70
ATHN 180119P00175000 P 01/19/18 175.0 42.60 45.00
ATHN 180119P00180000 P 01/19/18 180.0 46.60 49.20
ATHN 180119P00185000 P 01/19/18 185.0 52.00 53.50
ATHN 190118C00050000 C 01/18/19 50.0 84.10 88.40
ATHN 190118C00055000 C 01/18/19 55.0 79.50 84.20
ATHN 190118C00060000 C 01/18/19 60.0 75.00 79.80
ATHN 190118C00065000 C 01/18/19 65.0 71.00 75.60
ATHN 190118C00070000 C 01/18/19 70.0 66.50 71.20
ATHN 190118C00075000 C 01/18/19 75.0 62.50 67.20
ATHN 190118C00080000 C 01/18/19 80.0 58.50 62.50
ATHN 190118C00085000 C 01/18/19 85.0 55.00 59.00
ATHN 190118C00090000 C 01/18/19 90.0 51.00 55.40
ATHN 190118C00095000 C 01/18/19 95.0 47.50 51.90
ATHN 190118C00100000 C 01/18/19 100.0 44.00 48.40
ATHN 190118C00105000 C 01/18/19 105.0 41.00 45.20
ATHN 190118C00110000 C 01/18/19 110.0 37.50 42.10
ATHN 190118C00115000 C 01/18/19 115.0 34.50 39.10
ATHN 190118C00120000 C 01/18/19 120.0 32.00 35.60
ATHN 190118C00125000 C 01/18/19 125.0 29.00 32.90
ATHN 190118C00130000 C 01/18/19 130.0 26.50 30.30
ATHN 190118C00135000 C 01/18/19 135.0 24.50 28.90
ATHN 190118C00140000 C 01/18/19 140.0 22.10 25.60
ATHN 190118C00145000 C 01/18/19 145.0 20.50 24.70
ATHN 190118C00150000 C 01/18/19 150.0 18.50 21.70
ATHN 190118C00155000 C 01/18/19 155.0 16.90 20.00
ATHN 190118C00160000 C 01/18/19 160.0 15.00 18.50
ATHN 190118C00165000 C 01/18/19 165.0 13.50 17.00
ATHN 190118C00170000 C 01/18/19 170.0 12.00 15.50
ATHN 190118C00175000 C 01/18/19 175.0 11.00 14.40
ATHN 190118C00180000 C 01/18/19 180.0 10.00 13.20
ATHN 190118C00185000 C 01/18/19 185.0 9.20 12.10
ATHN 190118P00050000 P 01/18/19 50.0 0.05 3.20
ATHN 190118P00055000 P 01/18/19 55.0 0.05 3.40
ATHN 190118P00060000 P 01/18/19 60.0 0.05 4.90
ATHN 190118P00065000 P 01/18/19 65.0 1.00 4.50
ATHN 190118P00070000 P 01/18/19 70.0 1.00 5.70
ATHN 190118P00075000 P 01/18/19 75.0 2.00 6.20
ATHN 190118P00080000 P 01/18/19 80.0 3.10 7.10
ATHN 190118P00085000 P 01/18/19 85.0 4.50 8.00
ATHN 190118P00090000 P 01/18/19 90.0 5.70 9.40
ATHN 190118P00095000 P 01/18/19 95.0 7.40 9.70
ATHN 190118P00100000 P 01/18/19 100.0 8.90 12.10
ATHN 190118P00105000 P 01/18/19 105.0 10.20 13.30
ATHN 190118P00110000 P 01/18/19 110.0 12.30 14.40
ATHN 190118P00115000 P 01/18/19 115.0 14.00 17.30
ATHN 190118P00120000 P 01/18/19 120.0 15.20 19.40
ATHN 190118P00125000 P 01/18/19 125.0 18.40 21.40
ATHN 190118P00130000 P 01/18/19 130.0 20.40 23.60
ATHN 190118P00135000 P 01/18/19 135.0 22.50 27.00
ATHN 190118P00140000 P 01/18/19 140.0 25.80 28.40
ATHN 190118P00145000 P 01/18/19 145.0 28.90 31.90
ATHN 190118P00150000 P 01/18/19 150.0 31.10 35.10
ATHN 190118P00155000 P 01/18/19 155.0 34.50 38.90
ATHN 190118P00160000 P 01/18/19 160.0 38.00 42.60
ATHN 190118P00165000 P 01/18/19 165.0 41.50 46.00
ATHN 190118P00170000 P 01/18/19 170.0 45.40 49.10
ATHN 190118P00175000 P 01/18/19 175.0 48.50 52.60
ATHN 190118P00180000 P 01/18/19 180.0 52.60 56.30
ATHN 190118P00185000 P 01/18/19 185.0 56.50 60.40

OPRA data is delayed 15 minutes.