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 Mar 28 2017 3:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 170331C00090000 C 03/31/17 90.0 20.00 22.50
ATHN 170331C00095000 C 03/31/17 95.0 15.40 17.70
ATHN 170331C00097000 C 03/31/17 97.0 13.30 15.40
ATHN 170331C00098000 C 03/31/17 98.0 12.50 14.30
ATHN 170331C00099000 C 03/31/17 99.0 11.40 13.30
ATHN 170331C00099500 C 03/31/17 99.5 11.00 13.20
ATHN 170331C00100000 C 03/31/17 100.0 10.40 12.70
ATHN 170331C00101000 C 03/31/17 101.0 9.40 11.60
ATHN 170331C00102000 C 03/31/17 102.0 8.40 10.70
ATHN 170331C00103000 C 03/31/17 103.0 6.80 9.30
ATHN 170331C00104000 C 03/31/17 104.0 6.40 8.50
ATHN 170331C00105000 C 03/31/17 105.0 5.60 7.80
ATHN 170331C00106000 C 03/31/17 106.0 4.10 6.70
ATHN 170331C00107000 C 03/31/17 107.0 3.20 5.80
ATHN 170331C00108000 C 03/31/17 108.0 2.20 4.50
ATHN 170331C00109000 C 03/31/17 109.0 2.50 4.20
ATHN 170331C00110000 C 03/31/17 110.0 1.75 3.10
ATHN 170331C00111000 C 03/31/17 111.0 1.10 2.20
ATHN 170331C00112000 C 03/31/17 112.0 0.65 1.60
ATHN 170331C00113000 C 03/31/17 113.0 0.35 0.90
ATHN 170331C00114000 C 03/31/17 114.0 0.15 0.65
ATHN 170331C00115000 C 03/31/17 115.0 0.05 0.25
ATHN 170331C00116000 C 03/31/17 116.0 0.00 0.15
ATHN 170331C00117000 C 03/31/17 117.0 0.00 0.15
ATHN 170331C00118000 C 03/31/17 118.0 0.00 0.10
ATHN 170331C00119000 C 03/31/17 119.0 0.00 0.10
ATHN 170331C00120000 C 03/31/17 120.0 0.00 0.10
ATHN 170331C00121000 C 03/31/17 121.0 0.00 0.15
ATHN 170331C00122000 C 03/31/17 122.0 0.00 0.15
ATHN 170331C00123000 C 03/31/17 123.0 0.00 0.15
ATHN 170331C00124000 C 03/31/17 124.0 0.00 0.15
ATHN 170331C00125000 C 03/31/17 125.0 0.00 0.15
ATHN 170331C00126000 C 03/31/17 126.0 0.00 0.15
ATHN 170331C00127000 C 03/31/17 127.0 0.00 1.95
ATHN 170331C00128000 C 03/31/17 128.0 0.00 2.05
ATHN 170331C00129000 C 03/31/17 129.0 0.00 2.00
ATHN 170331C00130000 C 03/31/17 130.0 0.00 1.85
ATHN 170331C00135000 C 03/31/17 135.0 0.00 1.75
ATHN 170331C00140000 C 03/31/17 140.0 0.00 1.90
ATHN 170331C00145000 C 03/31/17 145.0 0.00 1.20
ATHN 170331P00090000 P 03/31/17 90.0 0.00 0.15
ATHN 170331P00095000 P 03/31/17 95.0 0.00 0.10
ATHN 170331P00097000 P 03/31/17 97.0 0.00 0.10
ATHN 170331P00098000 P 03/31/17 98.0 0.00 0.15
ATHN 170331P00099000 P 03/31/17 99.0 0.00 0.15
ATHN 170331P00099500 P 03/31/17 99.5 0.00 0.15
ATHN 170331P00100000 P 03/31/17 100.0 0.00 0.10
ATHN 170331P00101000 P 03/31/17 101.0 0.00 0.10
ATHN 170331P00102000 P 03/31/17 102.0 0.00 0.05
ATHN 170331P00103000 P 03/31/17 103.0 0.00 0.15
ATHN 170331P00104000 P 03/31/17 104.0 0.00 0.15
ATHN 170331P00105000 P 03/31/17 105.0 0.00 0.15
ATHN 170331P00106000 P 03/31/17 106.0 0.00 0.15
ATHN 170331P00107000 P 03/31/17 107.0 0.05 0.20
ATHN 170331P00108000 P 03/31/17 108.0 0.15 0.40
ATHN 170331P00109000 P 03/31/17 109.0 0.30 0.65
ATHN 170331P00110000 P 03/31/17 110.0 0.50 1.35
ATHN 170331P00111000 P 03/31/17 111.0 0.85 2.30
ATHN 170331P00112000 P 03/31/17 112.0 1.40 3.10
ATHN 170331P00113000 P 03/31/17 113.0 2.00 3.40
ATHN 170331P00114000 P 03/31/17 114.0 2.50 4.00
ATHN 170331P00115000 P 03/31/17 115.0 2.65 5.20
ATHN 170331P00116000 P 03/31/17 116.0 3.60 5.90
ATHN 170331P00117000 P 03/31/17 117.0 4.30 7.10
ATHN 170331P00118000 P 03/31/17 118.0 4.80 8.00
ATHN 170331P00119000 P 03/31/17 119.0 6.10 8.40
ATHN 170331P00120000 P 03/31/17 120.0 6.90 9.60
ATHN 170331P00121000 P 03/31/17 121.0 8.20 10.50
ATHN 170331P00122000 P 03/31/17 122.0 9.10 11.60
ATHN 170331P00123000 P 03/31/17 123.0 10.20 12.60
ATHN 170331P00124000 P 03/31/17 124.0 11.10 13.60
ATHN 170331P00125000 P 03/31/17 125.0 12.10 14.60
ATHN 170331P00126000 P 03/31/17 126.0 13.10 15.60
ATHN 170331P00127000 P 03/31/17 127.0 14.10 16.60
ATHN 170331P00128000 P 03/31/17 128.0 15.00 17.60
ATHN 170331P00129000 P 03/31/17 129.0 16.10 18.60
ATHN 170331P00130000 P 03/31/17 130.0 17.00 19.60
ATHN 170331P00135000 P 03/31/17 135.0 22.00 24.60
ATHN 170331P00140000 P 03/31/17 140.0 27.00 29.60
ATHN 170331P00145000 P 03/31/17 145.0 32.00 34.50
ATHN 170407C00090000 C 04/07/17 90.0 20.00 22.80
ATHN 170407C00095000 C 04/07/17 95.0 15.00 17.70
ATHN 170407C00098000 C 04/07/17 98.0 12.40 14.50
ATHN 170407C00098500 C 04/07/17 98.5 12.00 14.00
ATHN 170407C00099000 C 04/07/17 99.0 11.30 13.50
ATHN 170407C00100000 C 04/07/17 100.0 10.40 12.80
ATHN 170407C00101000 C 04/07/17 101.0 9.60 11.80
ATHN 170407C00102000 C 04/07/17 102.0 8.50 10.50
ATHN 170407C00103000 C 04/07/17 103.0 6.80 10.00
ATHN 170407C00104000 C 04/07/17 104.0 6.00 8.90
ATHN 170407C00105000 C 04/07/17 105.0 5.20 7.80
ATHN 170407C00106000 C 04/07/17 106.0 4.40 6.80
ATHN 170407C00107000 C 04/07/17 107.0 4.60 5.90
ATHN 170407C00108000 C 04/07/17 108.0 3.90 4.90
ATHN 170407C00109000 C 04/07/17 109.0 3.20 4.30
ATHN 170407C00110000 C 04/07/17 110.0 2.50 3.60
ATHN 170407C00111000 C 04/07/17 111.0 1.90 3.10
ATHN 170407C00112000 C 04/07/17 112.0 1.50 2.30
ATHN 170407C00113000 C 04/07/17 113.0 1.10 1.90
ATHN 170407C00114000 C 04/07/17 114.0 0.75 1.60
ATHN 170407C00115000 C 04/07/17 115.0 0.50 1.00
ATHN 170407C00116000 C 04/07/17 116.0 0.35 0.95
ATHN 170407C00117000 C 04/07/17 117.0 0.25 0.55
ATHN 170407C00118000 C 04/07/17 118.0 0.05 0.30
ATHN 170407C00119000 C 04/07/17 119.0 0.05 0.20
ATHN 170407C00120000 C 04/07/17 120.0 0.00 0.15
ATHN 170407C00121000 C 04/07/17 121.0 0.00 0.15
ATHN 170407C00122000 C 04/07/17 122.0 0.00 0.15
ATHN 170407C00123000 C 04/07/17 123.0 0.00 0.15
ATHN 170407C00124000 C 04/07/17 124.0 0.00 0.15
ATHN 170407C00125000 C 04/07/17 125.0 0.00 0.15
ATHN 170407C00126000 C 04/07/17 126.0 0.00 0.15
ATHN 170407C00127000 C 04/07/17 127.0 0.00 0.15
ATHN 170407C00128000 C 04/07/17 128.0 0.00 0.15
ATHN 170407C00129000 C 04/07/17 129.0 0.00 0.15
ATHN 170407C00130000 C 04/07/17 130.0 0.00 0.15
ATHN 170407C00131000 C 04/07/17 131.0 0.00 0.15
ATHN 170407C00135000 C 04/07/17 135.0 0.00 0.25
ATHN 170407C00140000 C 04/07/17 140.0 0.00 2.15
ATHN 170407P00090000 P 04/07/17 90.0 0.00 0.15
ATHN 170407P00095000 P 04/07/17 95.0 0.00 0.10
ATHN 170407P00098000 P 04/07/17 98.0 0.00 0.15
ATHN 170407P00098500 P 04/07/17 98.5 0.00 0.15
ATHN 170407P00099000 P 04/07/17 99.0 0.00 0.15
ATHN 170407P00100000 P 04/07/17 100.0 0.00 0.15
ATHN 170407P00101000 P 04/07/17 101.0 0.00 0.15
ATHN 170407P00102000 P 04/07/17 102.0 0.05 0.20
ATHN 170407P00103000 P 04/07/17 103.0 0.05 0.25
ATHN 170407P00104000 P 04/07/17 104.0 0.15 0.35
ATHN 170407P00105000 P 04/07/17 105.0 0.20 0.50
ATHN 170407P00106000 P 04/07/17 106.0 0.35 0.75
ATHN 170407P00107000 P 04/07/17 107.0 0.50 1.15
ATHN 170407P00108000 P 04/07/17 108.0 0.65 1.40
ATHN 170407P00109000 P 04/07/17 109.0 0.90 1.80
ATHN 170407P00110000 P 04/07/17 110.0 1.25 2.00
ATHN 170407P00111000 P 04/07/17 111.0 1.65 2.45
ATHN 170407P00112000 P 04/07/17 112.0 2.15 2.95
ATHN 170407P00113000 P 04/07/17 113.0 2.80 3.50
ATHN 170407P00114000 P 04/07/17 114.0 3.30 4.20
ATHN 170407P00115000 P 04/07/17 115.0 4.20 5.10
ATHN 170407P00116000 P 04/07/17 116.0 3.80 5.80
ATHN 170407P00117000 P 04/07/17 117.0 5.00 7.50
ATHN 170407P00118000 P 04/07/17 118.0 5.50 8.60
ATHN 170407P00119000 P 04/07/17 119.0 6.10 8.60
ATHN 170407P00120000 P 04/07/17 120.0 6.90 9.90
ATHN 170407P00121000 P 04/07/17 121.0 7.90 10.50
ATHN 170407P00122000 P 04/07/17 122.0 8.90 11.70
ATHN 170407P00123000 P 04/07/17 123.0 9.90 13.00
ATHN 170407P00124000 P 04/07/17 124.0 10.90 13.60
ATHN 170407P00125000 P 04/07/17 125.0 11.90 14.60
ATHN 170407P00126000 P 04/07/17 126.0 12.90 15.60
ATHN 170407P00127000 P 04/07/17 127.0 13.80 16.70
ATHN 170407P00128000 P 04/07/17 128.0 14.80 17.60
ATHN 170407P00129000 P 04/07/17 129.0 15.80 18.70
ATHN 170407P00130000 P 04/07/17 130.0 16.80 19.70
ATHN 170407P00131000 P 04/07/17 131.0 17.80 20.70
ATHN 170407P00135000 P 04/07/17 135.0 21.80 24.60
ATHN 170407P00140000 P 04/07/17 140.0 26.90 29.60
ATHN 170413C00090000 C 04/13/17 90.0 19.40 22.70
ATHN 170413C00095000 C 04/13/17 95.0 14.30 18.20
ATHN 170413C00098000 C 04/13/17 98.0 11.80 15.00
ATHN 170413C00098500 C 04/13/17 98.5 11.20 14.40
ATHN 170413C00099000 C 04/13/17 99.0 10.90 14.00
ATHN 170413C00100000 C 04/13/17 100.0 10.10 13.00
ATHN 170413C00101000 C 04/13/17 101.0 8.80 12.10
ATHN 170413C00102000 C 04/13/17 102.0 8.20 11.20
ATHN 170413C00103000 C 04/13/17 103.0 7.30 10.40
ATHN 170413C00104000 C 04/13/17 104.0 6.60 9.50
ATHN 170413C00105000 C 04/13/17 105.0 5.40 8.80
ATHN 170413C00106000 C 04/13/17 106.0 5.80 7.90
ATHN 170413C00107000 C 04/13/17 107.0 5.00 7.40
ATHN 170413C00108000 C 04/13/17 108.0 4.20 5.70
ATHN 170413C00109000 C 04/13/17 109.0 3.50 5.40
ATHN 170413C00110000 C 04/13/17 110.0 2.90 4.40
ATHN 170413C00111000 C 04/13/17 111.0 2.35 3.80
ATHN 170413C00112000 C 04/13/17 112.0 1.85 3.60
ATHN 170413C00113000 C 04/13/17 113.0 1.40 3.40
ATHN 170413C00114000 C 04/13/17 114.0 1.05 2.90
ATHN 170413C00115000 C 04/13/17 115.0 0.80 2.30
ATHN 170413C00116000 C 04/13/17 116.0 0.55 2.15
ATHN 170413C00117000 C 04/13/17 117.0 0.40 1.50
ATHN 170413C00118000 C 04/13/17 118.0 0.30 1.25
ATHN 170413C00119000 C 04/13/17 119.0 0.25 1.00
ATHN 170413C00120000 C 04/13/17 120.0 0.00 2.30
ATHN 170413C00121000 C 04/13/17 121.0 0.00 2.15
ATHN 170413C00122000 C 04/13/17 122.0 0.00 2.15
ATHN 170413C00123000 C 04/13/17 123.0 0.00 2.10
ATHN 170413C00124000 C 04/13/17 124.0 0.00 1.30
ATHN 170413C00125000 C 04/13/17 125.0 0.00 2.00
ATHN 170413C00126000 C 04/13/17 126.0 0.00 2.15
ATHN 170413C00127000 C 04/13/17 127.0 0.00 2.00
ATHN 170413C00128000 C 04/13/17 128.0 0.00 0.50
ATHN 170413C00129000 C 04/13/17 129.0 0.00 0.50
ATHN 170413C00130000 C 04/13/17 130.0 0.00 0.50
ATHN 170413C00131000 C 04/13/17 131.0 0.00 0.50
ATHN 170413C00132000 C 04/13/17 132.0 0.00 0.75
ATHN 170413C00133000 C 04/13/17 133.0 0.00 2.10
ATHN 170413C00134000 C 04/13/17 134.0 0.00 0.50
ATHN 170413C00135000 C 04/13/17 135.0 0.00 0.50
ATHN 170413C00136000 C 04/13/17 136.0 0.00 0.50
ATHN 170413C00137000 C 04/13/17 137.0 0.00 0.50
ATHN 170413C00138000 C 04/13/17 138.0 0.00 2.10
ATHN 170413C00139000 C 04/13/17 139.0 0.00 2.10
ATHN 170413C00140000 C 04/13/17 140.0 0.00 0.45
ATHN 170413P00090000 P 04/13/17 90.0 0.00 0.55
ATHN 170413P00095000 P 04/13/17 95.0 0.00 2.10
ATHN 170413P00098000 P 04/13/17 98.0 0.00 2.15
ATHN 170413P00098500 P 04/13/17 98.5 0.00 2.15
ATHN 170413P00099000 P 04/13/17 99.0 0.00 1.20
ATHN 170413P00100000 P 04/13/17 100.0 0.00 1.80
ATHN 170413P00101000 P 04/13/17 101.0 0.05 2.00
ATHN 170413P00102000 P 04/13/17 102.0 0.00 2.35
ATHN 170413P00103000 P 04/13/17 103.0 0.25 2.20
ATHN 170413P00104000 P 04/13/17 104.0 0.30 1.15
ATHN 170413P00105000 P 04/13/17 105.0 0.40 2.25
ATHN 170413P00106000 P 04/13/17 106.0 0.55 2.40
ATHN 170413P00107000 P 04/13/17 107.0 0.75 2.05
ATHN 170413P00108000 P 04/13/17 108.0 1.00 2.75
ATHN 170413P00109000 P 04/13/17 109.0 1.30 3.10
ATHN 170413P00110000 P 04/13/17 110.0 1.60 3.80
ATHN 170413P00111000 P 04/13/17 111.0 2.00 4.80
ATHN 170413P00112000 P 04/13/17 112.0 2.55 4.40
ATHN 170413P00113000 P 04/13/17 113.0 3.10 4.80
ATHN 170413P00114000 P 04/13/17 114.0 3.70 5.60
ATHN 170413P00115000 P 04/13/17 115.0 4.40 6.40
ATHN 170413P00116000 P 04/13/17 116.0 5.20 7.50
ATHN 170413P00117000 P 04/13/17 117.0 5.10 8.00
ATHN 170413P00118000 P 04/13/17 118.0 5.90 9.00
ATHN 170413P00119000 P 04/13/17 119.0 6.00 9.70
ATHN 170413P00120000 P 04/13/17 120.0 7.10 10.50
ATHN 170413P00121000 P 04/13/17 121.0 8.10 11.60
ATHN 170413P00122000 P 04/13/17 122.0 8.70 12.50
ATHN 170413P00123000 P 04/13/17 123.0 9.70 13.30
ATHN 170413P00124000 P 04/13/17 124.0 10.50 14.40
ATHN 170413P00125000 P 04/13/17 125.0 11.50 15.20
ATHN 170413P00126000 P 04/13/17 126.0 12.50 16.30
ATHN 170413P00127000 P 04/13/17 127.0 13.40 17.20
ATHN 170413P00128000 P 04/13/17 128.0 14.60 18.40
ATHN 170413P00129000 P 04/13/17 129.0 15.60 19.40
ATHN 170413P00130000 P 04/13/17 130.0 16.50 20.40
ATHN 170413P00131000 P 04/13/17 131.0 17.40 21.20
ATHN 170413P00132000 P 04/13/17 132.0 18.50 22.20
ATHN 170413P00133000 P 04/13/17 133.0 19.40 23.20
ATHN 170413P00134000 P 04/13/17 134.0 20.50 24.40
ATHN 170413P00135000 P 04/13/17 135.0 21.40 25.20
ATHN 170413P00136000 P 04/13/17 136.0 22.50 26.40
ATHN 170413P00137000 P 04/13/17 137.0 23.50 27.20
ATHN 170413P00138000 P 04/13/17 138.0 24.50 28.20
ATHN 170413P00139000 P 04/13/17 139.0 25.50 29.20
ATHN 170413P00140000 P 04/13/17 140.0 26.50 30.20
ATHN 170421C00060000 C 04/21/17 60.0 49.90 52.50
ATHN 170421C00065000 C 04/21/17 65.0 44.90 47.60
ATHN 170421C00070000 C 04/21/17 70.0 40.30 42.50
ATHN 170421C00075000 C 04/21/17 75.0 35.30 37.60
ATHN 170421C00080000 C 04/21/17 80.0 29.20 33.10
ATHN 170421C00085000 C 04/21/17 85.0 24.20 27.60
ATHN 170421C00090000 C 04/21/17 90.0 19.20 22.60
ATHN 170421C00095000 C 04/21/17 95.0 14.50 17.90
ATHN 170421C00100000 C 04/21/17 100.0 10.10 13.20
ATHN 170421C00101000 C 04/21/17 101.0 9.80 12.20
ATHN 170421C00102000 C 04/21/17 102.0 8.90 11.30
ATHN 170421C00103000 C 04/21/17 103.0 8.10 10.50
ATHN 170421C00104000 C 04/21/17 104.0 7.30 9.20
ATHN 170421C00105000 C 04/21/17 105.0 6.40 8.60
ATHN 170421C00106000 C 04/21/17 106.0 6.10 7.80
ATHN 170421C00107000 C 04/21/17 107.0 5.40 7.10
ATHN 170421C00108000 C 04/21/17 108.0 4.70 5.80
ATHN 170421C00109000 C 04/21/17 109.0 3.90 5.70
ATHN 170421C00110000 C 04/21/17 110.0 3.30 4.60
ATHN 170421C00111000 C 04/21/17 111.0 2.85 4.40
ATHN 170421C00112000 C 04/21/17 112.0 2.35 3.80
ATHN 170421C00113000 C 04/21/17 113.0 1.90 3.80
ATHN 170421C00114000 C 04/21/17 114.0 1.50 3.00
ATHN 170421C00115000 C 04/21/17 115.0 1.25 2.10
ATHN 170421C00116000 C 04/21/17 116.0 0.90 2.80
ATHN 170421C00117000 C 04/21/17 117.0 0.70 2.25
ATHN 170421C00118000 C 04/21/17 118.0 0.50 1.20
ATHN 170421C00119000 C 04/21/17 119.0 0.40 1.55
ATHN 170421C00120000 C 04/21/17 120.0 0.15 1.00
ATHN 170421C00121000 C 04/21/17 121.0 0.05 0.70
ATHN 170421C00122000 C 04/21/17 122.0 0.05 0.45
ATHN 170421C00123000 C 04/21/17 123.0 0.05 0.30
ATHN 170421C00124000 C 04/21/17 124.0 0.05 0.45
ATHN 170421C00125000 C 04/21/17 125.0 0.05 0.30
ATHN 170421C00126000 C 04/21/17 126.0 0.00 0.15
ATHN 170421C00127000 C 04/21/17 127.0 0.00 0.15
ATHN 170421C00128000 C 04/21/17 128.0 0.00 0.15
ATHN 170421C00129000 C 04/21/17 129.0 0.00 0.15
ATHN 170421C00130000 C 04/21/17 130.0 0.00 0.15
ATHN 170421C00135000 C 04/21/17 135.0 0.00 0.15
ATHN 170421C00140000 C 04/21/17 140.0 0.00 0.40
ATHN 170421C00145000 C 04/21/17 145.0 0.00 0.25
ATHN 170421C00150000 C 04/21/17 150.0 0.00 1.80
ATHN 170421C00155000 C 04/21/17 155.0 0.00 1.60
ATHN 170421C00160000 C 04/21/17 160.0 0.00 1.60
ATHN 170421C00165000 C 04/21/17 165.0 0.00 1.65
ATHN 170421C00170000 C 04/21/17 170.0 0.00 2.10
ATHN 170421C00175000 C 04/21/17 175.0 0.00 0.45
ATHN 170421P00060000 P 04/21/17 60.0 0.00 2.10
ATHN 170421P00065000 P 04/21/17 65.0 0.00 2.10
ATHN 170421P00070000 P 04/21/17 70.0 0.00 2.10
ATHN 170421P00075000 P 04/21/17 75.0 0.00 2.10
ATHN 170421P00080000 P 04/21/17 80.0 0.00 1.40
ATHN 170421P00085000 P 04/21/17 85.0 0.00 0.45
ATHN 170421P00090000 P 04/21/17 90.0 0.00 0.15
ATHN 170421P00095000 P 04/21/17 95.0 0.00 0.15
ATHN 170421P00100000 P 04/21/17 100.0 0.10 0.50
ATHN 170421P00101000 P 04/21/17 101.0 0.10 0.65
ATHN 170421P00102000 P 04/21/17 102.0 0.35 0.95
ATHN 170421P00103000 P 04/21/17 103.0 0.40 1.25
ATHN 170421P00104000 P 04/21/17 104.0 0.50 1.15
ATHN 170421P00105000 P 04/21/17 105.0 0.65 1.30
ATHN 170421P00106000 P 04/21/17 106.0 0.95 2.25
ATHN 170421P00107000 P 04/21/17 107.0 1.05 2.00
ATHN 170421P00108000 P 04/21/17 108.0 1.45 2.80
ATHN 170421P00109000 P 04/21/17 109.0 1.65 3.20
ATHN 170421P00110000 P 04/21/17 110.0 2.05 4.20
ATHN 170421P00111000 P 04/21/17 111.0 2.45 4.40
ATHN 170421P00112000 P 04/21/17 112.0 2.95 5.00
ATHN 170421P00113000 P 04/21/17 113.0 3.50 4.80
ATHN 170421P00114000 P 04/21/17 114.0 4.10 6.20
ATHN 170421P00115000 P 04/21/17 115.0 4.80 6.70
ATHN 170421P00116000 P 04/21/17 116.0 5.60 7.30
ATHN 170421P00117000 P 04/21/17 117.0 6.30 8.20
ATHN 170421P00118000 P 04/21/17 118.0 6.70 9.10
ATHN 170421P00119000 P 04/21/17 119.0 7.40 9.30
ATHN 170421P00120000 P 04/21/17 120.0 7.90 10.10
ATHN 170421P00121000 P 04/21/17 121.0 9.10 11.50
ATHN 170421P00122000 P 04/21/17 122.0 9.60 12.30
ATHN 170421P00123000 P 04/21/17 123.0 10.50 13.50
ATHN 170421P00124000 P 04/21/17 124.0 11.30 14.40
ATHN 170421P00125000 P 04/21/17 125.0 12.30 14.80
ATHN 170421P00126000 P 04/21/17 126.0 13.40 16.30
ATHN 170421P00127000 P 04/21/17 127.0 14.10 17.30
ATHN 170421P00128000 P 04/21/17 128.0 15.30 18.40
ATHN 170421P00129000 P 04/21/17 129.0 16.20 19.40
ATHN 170421P00130000 P 04/21/17 130.0 16.60 19.40
ATHN 170421P00135000 P 04/21/17 135.0 21.60 25.40
ATHN 170421P00140000 P 04/21/17 140.0 27.20 30.40
ATHN 170421P00145000 P 04/21/17 145.0 31.90 35.10
ATHN 170421P00150000 P 04/21/17 150.0 36.90 40.10
ATHN 170421P00155000 P 04/21/17 155.0 41.80 45.00
ATHN 170421P00160000 P 04/21/17 160.0 46.80 50.10
ATHN 170421P00165000 P 04/21/17 165.0 51.90 55.00
ATHN 170421P00170000 P 04/21/17 170.0 56.80 60.10
ATHN 170421P00175000 P 04/21/17 175.0 61.50 64.80
ATHN 170428C00085000 C 04/28/17 85.0 24.80 28.20
ATHN 170428C00090000 C 04/28/17 90.0 19.90 23.50
ATHN 170428C00095000 C 04/28/17 95.0 15.30 18.60
ATHN 170428C00098000 C 04/28/17 98.0 12.70 15.30
ATHN 170428C00099000 C 04/28/17 99.0 11.80 14.40
ATHN 170428C00100000 C 04/28/17 100.0 11.30 14.10
ATHN 170428C00101000 C 04/28/17 101.0 10.10 12.70
ATHN 170428C00102000 C 04/28/17 102.0 9.30 11.90
ATHN 170428C00103000 C 04/28/17 103.0 8.90 11.20
ATHN 170428C00104000 C 04/28/17 104.0 8.10 10.40
ATHN 170428C00105000 C 04/28/17 105.0 7.90 9.60
ATHN 170428C00106000 C 04/28/17 106.0 7.00 9.30
ATHN 170428C00107000 C 04/28/17 107.0 6.30 8.60
ATHN 170428C00108000 C 04/28/17 108.0 5.70 7.50
ATHN 170428C00109000 C 04/28/17 109.0 4.80 7.60
ATHN 170428C00110000 C 04/28/17 110.0 4.30 6.30
ATHN 170428C00111000 C 04/28/17 111.0 4.20 6.40
ATHN 170428C00112000 C 04/28/17 112.0 3.00 5.70
ATHN 170428C00113000 C 04/28/17 113.0 3.10 5.40
ATHN 170428C00114000 C 04/28/17 114.0 2.90 4.40
ATHN 170428C00115000 C 04/28/17 115.0 1.80 4.00
ATHN 170428C00116000 C 04/28/17 116.0 2.20 4.30
ATHN 170428C00117000 C 04/28/17 117.0 1.15 4.00
ATHN 170428C00118000 C 04/28/17 118.0 0.90 3.60
ATHN 170428C00119000 C 04/28/17 119.0 0.70 3.40
ATHN 170428C00120000 C 04/28/17 120.0 0.55 2.90
ATHN 170428C00121000 C 04/28/17 121.0 0.40 2.95
ATHN 170428C00122000 C 04/28/17 122.0 0.30 2.95
ATHN 170428C00123000 C 04/28/17 123.0 0.00 2.85
ATHN 170428C00124000 C 04/28/17 124.0 0.00 2.60
ATHN 170428C00125000 C 04/28/17 125.0 0.00 2.50
ATHN 170428C00126000 C 04/28/17 126.0 0.00 2.50
ATHN 170428C00127000 C 04/28/17 127.0 0.00 2.40
ATHN 170428C00128000 C 04/28/17 128.0 0.00 2.35
ATHN 170428C00129000 C 04/28/17 129.0 0.00 1.25
ATHN 170428C00130000 C 04/28/17 130.0 0.00 2.20
ATHN 170428C00131000 C 04/28/17 131.0 0.00 2.20
ATHN 170428C00132000 C 04/28/17 132.0 0.00 2.05
ATHN 170428C00133000 C 04/28/17 133.0 0.00 1.00
ATHN 170428C00134000 C 04/28/17 134.0 0.00 1.95
ATHN 170428C00135000 C 04/28/17 135.0 0.00 0.65
ATHN 170428C00136000 C 04/28/17 136.0 0.00 1.80
ATHN 170428C00137000 C 04/28/17 137.0 0.00 1.95
ATHN 170428C00138000 C 04/28/17 138.0 0.00 2.05
ATHN 170428C00139000 C 04/28/17 139.0 0.00 1.80
ATHN 170428C00140000 C 04/28/17 140.0 0.00 0.45
ATHN 170428C00145000 C 04/28/17 145.0 0.00 1.70
ATHN 170428C00150000 C 04/28/17 150.0 0.00 1.65
ATHN 170428C00155000 C 04/28/17 155.0 0.00 1.60
ATHN 170428C00160000 C 04/28/17 160.0 0.00 1.50
ATHN 170428P00085000 P 04/28/17 85.0 0.00 2.00
ATHN 170428P00090000 P 04/28/17 90.0 0.00 2.05
ATHN 170428P00095000 P 04/28/17 95.0 0.00 2.35
ATHN 170428P00098000 P 04/28/17 98.0 0.00 2.55
ATHN 170428P00099000 P 04/28/17 99.0 0.00 2.70
ATHN 170428P00100000 P 04/28/17 100.0 0.40 2.85
ATHN 170428P00101000 P 04/28/17 101.0 0.40 3.00
ATHN 170428P00102000 P 04/28/17 102.0 0.60 3.30
ATHN 170428P00103000 P 04/28/17 103.0 0.75 3.20
ATHN 170428P00104000 P 04/28/17 104.0 0.85 3.10
ATHN 170428P00105000 P 04/28/17 105.0 1.10 3.30
ATHN 170428P00106000 P 04/28/17 106.0 1.40 3.60
ATHN 170428P00107000 P 04/28/17 107.0 1.65 4.10
ATHN 170428P00108000 P 04/28/17 108.0 2.05 4.30
ATHN 170428P00109000 P 04/28/17 109.0 2.45 4.80
ATHN 170428P00110000 P 04/28/17 110.0 3.20 5.30
ATHN 170428P00111000 P 04/28/17 111.0 3.70 5.40
ATHN 170428P00112000 P 04/28/17 112.0 4.20 6.00
ATHN 170428P00113000 P 04/28/17 113.0 4.50 6.50
ATHN 170428P00114000 P 04/28/17 114.0 5.30 7.00
ATHN 170428P00115000 P 04/28/17 115.0 5.90 7.70
ATHN 170428P00116000 P 04/28/17 116.0 6.50 8.40
ATHN 170428P00117000 P 04/28/17 117.0 7.20 9.20
ATHN 170428P00118000 P 04/28/17 118.0 7.80 9.70
ATHN 170428P00119000 P 04/28/17 119.0 8.00 10.50
ATHN 170428P00120000 P 04/28/17 120.0 8.80 11.10
ATHN 170428P00121000 P 04/28/17 121.0 9.60 12.10
ATHN 170428P00122000 P 04/28/17 122.0 10.40 12.90
ATHN 170428P00123000 P 04/28/17 123.0 11.30 13.80
ATHN 170428P00124000 P 04/28/17 124.0 12.20 14.80
ATHN 170428P00125000 P 04/28/17 125.0 13.10 15.40
ATHN 170428P00126000 P 04/28/17 126.0 13.90 16.60
ATHN 170428P00127000 P 04/28/17 127.0 14.90 17.30
ATHN 170428P00128000 P 04/28/17 128.0 15.80 18.40
ATHN 170428P00129000 P 04/28/17 129.0 16.30 19.20
ATHN 170428P00130000 P 04/28/17 130.0 16.90 20.40
ATHN 170428P00131000 P 04/28/17 131.0 18.20 21.30
ATHN 170428P00132000 P 04/28/17 132.0 18.70 22.40
ATHN 170428P00133000 P 04/28/17 133.0 19.50 23.30
ATHN 170428P00134000 P 04/28/17 134.0 20.60 24.10
ATHN 170428P00135000 P 04/28/17 135.0 21.60 25.10
ATHN 170428P00136000 P 04/28/17 136.0 22.60 26.40
ATHN 170428P00137000 P 04/28/17 137.0 23.60 27.10
ATHN 170428P00138000 P 04/28/17 138.0 24.60 28.30
ATHN 170428P00139000 P 04/28/17 139.0 25.60 29.20
ATHN 170428P00140000 P 04/28/17 140.0 26.60 30.20
ATHN 170428P00145000 P 04/28/17 145.0 31.60 35.40
ATHN 170428P00150000 P 04/28/17 150.0 36.70 40.10
ATHN 170428P00155000 P 04/28/17 155.0 41.50 45.20
ATHN 170428P00160000 P 04/28/17 160.0 46.40 50.40
ATHN 170505C00085000 C 05/05/17 85.0 24.80 28.50
ATHN 170505C00090000 C 05/05/17 90.0 20.10 23.60
ATHN 170505C00095000 C 05/05/17 95.0 16.10 18.20
ATHN 170505C00097000 C 05/05/17 97.0 14.30 17.00
ATHN 170505C00098000 C 05/05/17 98.0 13.50 16.00
ATHN 170505C00098500 C 05/05/17 98.5 13.00 15.80
ATHN 170505C00099000 C 05/05/17 99.0 12.70 15.50
ATHN 170505C00099500 C 05/05/17 99.5 12.50 15.10
ATHN 170505C00100000 C 05/05/17 100.0 11.80 14.40
ATHN 170505C00101000 C 05/05/17 101.0 10.90 13.90
ATHN 170505C00102000 C 05/05/17 102.0 10.10 13.00
ATHN 170505C00103000 C 05/05/17 103.0 9.70 12.30
ATHN 170505C00104000 C 05/05/17 104.0 9.60 11.50
ATHN 170505C00105000 C 05/05/17 105.0 8.00 10.70
ATHN 170505C00106000 C 05/05/17 106.0 8.10 10.10
ATHN 170505C00107000 C 05/05/17 107.0 7.40 9.50
ATHN 170505C00108000 C 05/05/17 108.0 6.90 8.00
ATHN 170505C00109000 C 05/05/17 109.0 6.10 8.50
ATHN 170505C00110000 C 05/05/17 110.0 5.60 6.90
ATHN 170505C00111000 C 05/05/17 111.0 5.00 7.30
ATHN 170505C00112000 C 05/05/17 112.0 4.90 6.90
ATHN 170505C00113000 C 05/05/17 113.0 4.40 6.10
ATHN 170505C00114000 C 05/05/17 114.0 3.90 5.20
ATHN 170505C00115000 C 05/05/17 115.0 3.30 4.50
ATHN 170505C00116000 C 05/05/17 116.0 2.90 5.10
ATHN 170505C00117000 C 05/05/17 117.0 2.45 4.70
ATHN 170505C00118000 C 05/05/17 118.0 2.45 4.60
ATHN 170505C00119000 C 05/05/17 119.0 1.75 3.40
ATHN 170505C00120000 C 05/05/17 120.0 1.85 2.95
ATHN 170505C00121000 C 05/05/17 121.0 1.45 3.60
ATHN 170505C00122000 C 05/05/17 122.0 1.40 3.30
ATHN 170505C00123000 C 05/05/17 123.0 1.10 3.10
ATHN 170505C00124000 C 05/05/17 124.0 1.05 2.20
ATHN 170505C00125000 C 05/05/17 125.0 0.40 1.95
ATHN 170505C00126000 C 05/05/17 126.0 0.35 2.50
ATHN 170505C00127000 C 05/05/17 127.0 0.30 1.65
ATHN 170505C00128000 C 05/05/17 128.0 0.20 1.65
ATHN 170505C00129000 C 05/05/17 129.0 0.20 2.50
ATHN 170505C00130000 C 05/05/17 130.0 0.15 1.40
ATHN 170505C00131000 C 05/05/17 131.0 0.10 2.00
ATHN 170505C00132000 C 05/05/17 132.0 0.10 1.30
ATHN 170505C00133000 C 05/05/17 133.0 0.05 2.30
ATHN 170505C00134000 C 05/05/17 134.0 0.05 2.00
ATHN 170505C00135000 C 05/05/17 135.0 0.00 1.30
ATHN 170505C00136000 C 05/05/17 136.0 0.00 2.20
ATHN 170505C00137000 C 05/05/17 137.0 0.00 1.60
ATHN 170505C00138000 C 05/05/17 138.0 0.00 1.50
ATHN 170505C00139000 C 05/05/17 139.0 0.00 1.50
ATHN 170505C00140000 C 05/05/17 140.0 0.00 1.05
ATHN 170505C00145000 C 05/05/17 145.0 0.00 0.45
ATHN 170505C00150000 C 05/05/17 150.0 0.00 0.50
ATHN 170505P00085000 P 05/05/17 85.0 0.05 0.60
ATHN 170505P00090000 P 05/05/17 90.0 0.15 2.55
ATHN 170505P00095000 P 05/05/17 95.0 0.45 2.95
ATHN 170505P00097000 P 05/05/17 97.0 0.65 2.90
ATHN 170505P00098000 P 05/05/17 98.0 0.75 3.30
ATHN 170505P00098500 P 05/05/17 98.5 0.75 3.60
ATHN 170505P00099000 P 05/05/17 99.0 0.90 3.50
ATHN 170505P00099500 P 05/05/17 99.5 1.15 3.60
ATHN 170505P00100000 P 05/05/17 100.0 1.15 3.70
ATHN 170505P00101000 P 05/05/17 101.0 1.35 3.80
ATHN 170505P00102000 P 05/05/17 102.0 1.55 4.20
ATHN 170505P00103000 P 05/05/17 103.0 1.75 4.20
ATHN 170505P00104000 P 05/05/17 104.0 2.00 3.50
ATHN 170505P00105000 P 05/05/17 105.0 2.30 3.80
ATHN 170505P00106000 P 05/05/17 106.0 2.60 4.10
ATHN 170505P00107000 P 05/05/17 107.0 2.95 4.40
ATHN 170505P00108000 P 05/05/17 108.0 3.30 4.60
ATHN 170505P00109000 P 05/05/17 109.0 3.70 5.00
ATHN 170505P00110000 P 05/05/17 110.0 4.10 5.60
ATHN 170505P00111000 P 05/05/17 111.0 4.60 6.00
ATHN 170505P00112000 P 05/05/17 112.0 5.10 7.40
ATHN 170505P00113000 P 05/05/17 113.0 5.60 7.90
ATHN 170505P00114000 P 05/05/17 114.0 6.10 8.40
ATHN 170505P00115000 P 05/05/17 115.0 6.80 8.10
ATHN 170505P00116000 P 05/05/17 116.0 7.40 8.80
ATHN 170505P00117000 P 05/05/17 117.0 8.10 9.50
ATHN 170505P00118000 P 05/05/17 118.0 8.80 10.20
ATHN 170505P00119000 P 05/05/17 119.0 9.50 11.50
ATHN 170505P00120000 P 05/05/17 120.0 10.00 11.70
ATHN 170505P00121000 P 05/05/17 121.0 10.60 13.20
ATHN 170505P00122000 P 05/05/17 122.0 11.40 13.40
ATHN 170505P00123000 P 05/05/17 123.0 12.20 13.90
ATHN 170505P00124000 P 05/05/17 124.0 13.10 14.90
ATHN 170505P00125000 P 05/05/17 125.0 13.90 15.70
ATHN 170505P00126000 P 05/05/17 126.0 14.70 16.60
ATHN 170505P00127000 P 05/05/17 127.0 15.00 17.40
ATHN 170505P00128000 P 05/05/17 128.0 16.20 18.60
ATHN 170505P00129000 P 05/05/17 129.0 16.90 19.70
ATHN 170505P00130000 P 05/05/17 130.0 17.00 20.90
ATHN 170505P00131000 P 05/05/17 131.0 18.00 21.70
ATHN 170505P00132000 P 05/05/17 132.0 19.00 22.80
ATHN 170505P00133000 P 05/05/17 133.0 19.90 23.70
ATHN 170505P00134000 P 05/05/17 134.0 20.70 24.50
ATHN 170505P00135000 P 05/05/17 135.0 21.70 25.50
ATHN 170505P00136000 P 05/05/17 136.0 22.70 26.50
ATHN 170505P00137000 P 05/05/17 137.0 23.70 27.40
ATHN 170505P00138000 P 05/05/17 138.0 24.60 28.50
ATHN 170505P00139000 P 05/05/17 139.0 25.50 29.10
ATHN 170505P00140000 P 05/05/17 140.0 26.50 30.10
ATHN 170505P00145000 P 05/05/17 145.0 31.60 35.20
ATHN 170505P00150000 P 05/05/17 150.0 36.60 40.20
ATHN 170519C00070000 C 05/19/17 70.0 40.10 42.70
ATHN 170519C00075000 C 05/19/17 75.0 34.70 37.70
ATHN 170519C00080000 C 05/19/17 80.0 29.90 32.80
ATHN 170519C00085000 C 05/19/17 85.0 25.10 27.80
ATHN 170519C00090000 C 05/19/17 90.0 20.40 23.50
ATHN 170519C00095000 C 05/19/17 95.0 16.40 18.60
ATHN 170519C00100000 C 05/19/17 100.0 12.40 14.40
ATHN 170519C00105000 C 05/19/17 105.0 9.60 10.60
ATHN 170519C00110000 C 05/19/17 110.0 6.60 7.70
ATHN 170519C00115000 C 05/19/17 115.0 4.30 5.10
ATHN 170519C00120000 C 05/19/17 120.0 2.60 3.40
ATHN 170519C00125000 C 05/19/17 125.0 1.45 1.95
ATHN 170519C00130000 C 05/19/17 130.0 0.30 1.15
ATHN 170519C00135000 C 05/19/17 135.0 0.10 0.50
ATHN 170519C00140000 C 05/19/17 140.0 0.05 0.25
ATHN 170519C00145000 C 05/19/17 145.0 0.00 0.15
ATHN 170519C00150000 C 05/19/17 150.0 0.00 0.15
ATHN 170519C00155000 C 05/19/17 155.0 0.00 0.30
ATHN 170519C00160000 C 05/19/17 160.0 0.00 0.35
ATHN 170519P00070000 P 05/19/17 70.0 0.00 0.30
ATHN 170519P00075000 P 05/19/17 75.0 0.00 0.15
ATHN 170519P00080000 P 05/19/17 80.0 0.00 0.15
ATHN 170519P00085000 P 05/19/17 85.0 0.05 0.35
ATHN 170519P00090000 P 05/19/17 90.0 0.25 1.05
ATHN 170519P00095000 P 05/19/17 95.0 0.85 1.25
ATHN 170519P00100000 P 05/19/17 100.0 1.90 2.70
ATHN 170519P00105000 P 05/19/17 105.0 3.20 3.90
ATHN 170519P00110000 P 05/19/17 110.0 5.10 6.20
ATHN 170519P00115000 P 05/19/17 115.0 7.80 8.70
ATHN 170519P00120000 P 05/19/17 120.0 11.10 11.80
ATHN 170519P00125000 P 05/19/17 125.0 13.90 16.10
ATHN 170519P00130000 P 05/19/17 130.0 18.20 20.20
ATHN 170519P00135000 P 05/19/17 135.0 22.50 25.20
ATHN 170519P00140000 P 05/19/17 140.0 27.40 29.50
ATHN 170519P00145000 P 05/19/17 145.0 32.40 34.60
ATHN 170519P00150000 P 05/19/17 150.0 37.40 39.70
ATHN 170519P00155000 P 05/19/17 155.0 42.30 44.60
ATHN 170519P00160000 P 05/19/17 160.0 47.40 49.60
ATHN 170616C00050000 C 06/16/17 50.0 59.70 62.70
ATHN 170616C00055000 C 06/16/17 55.0 55.10 57.70
ATHN 170616C00060000 C 06/16/17 60.0 50.20 52.50
ATHN 170616C00065000 C 06/16/17 65.0 45.30 47.40
ATHN 170616C00070000 C 06/16/17 70.0 39.90 42.60
ATHN 170616C00075000 C 06/16/17 75.0 35.40 37.70
ATHN 170616C00080000 C 06/16/17 80.0 30.10 32.80
ATHN 170616C00085000 C 06/16/17 85.0 25.40 28.10
ATHN 170616C00090000 C 06/16/17 90.0 21.40 23.60
ATHN 170616C00095000 C 06/16/17 95.0 17.60 18.20
ATHN 170616C00100000 C 06/16/17 100.0 13.70 14.20
ATHN 170616C00105000 C 06/16/17 105.0 10.20 10.70
ATHN 170616C00110000 C 06/16/17 110.0 7.20 7.70
ATHN 170616C00115000 C 06/16/17 115.0 4.80 5.20
ATHN 170616C00120000 C 06/16/17 120.0 3.10 3.40
ATHN 170616C00125000 C 06/16/17 125.0 1.80 2.10
ATHN 170616C00130000 C 06/16/17 130.0 1.00 1.25
ATHN 170616C00135000 C 06/16/17 135.0 0.55 0.70
ATHN 170616C00140000 C 06/16/17 140.0 0.25 0.40
ATHN 170616C00145000 C 06/16/17 145.0 0.10 0.25
ATHN 170616C00150000 C 06/16/17 150.0 0.05 0.15
ATHN 170616C00155000 C 06/16/17 155.0 0.00 0.15
ATHN 170616C00160000 C 06/16/17 160.0 0.00 0.15
ATHN 170616C00165000 C 06/16/17 165.0 0.00 0.10
ATHN 170616C00170000 C 06/16/17 170.0 0.00 0.70
ATHN 170616C00175000 C 06/16/17 175.0 0.00 0.50
ATHN 170616C00180000 C 06/16/17 180.0 0.00 0.45
ATHN 170616P00050000 P 06/16/17 50.0 0.00 0.35
ATHN 170616P00055000 P 06/16/17 55.0 0.00 0.95
ATHN 170616P00060000 P 06/16/17 60.0 0.00 0.15
ATHN 170616P00065000 P 06/16/17 65.0 0.00 0.15
ATHN 170616P00070000 P 06/16/17 70.0 0.05 0.15
ATHN 170616P00075000 P 06/16/17 75.0 0.15 0.30
ATHN 170616P00080000 P 06/16/17 80.0 0.25 0.40
ATHN 170616P00085000 P 06/16/17 85.0 0.45 0.65
ATHN 170616P00090000 P 06/16/17 90.0 0.80 1.00
ATHN 170616P00095000 P 06/16/17 95.0 1.45 1.65
ATHN 170616P00100000 P 06/16/17 100.0 2.40 2.65
ATHN 170616P00105000 P 06/16/17 105.0 3.80 4.20
ATHN 170616P00110000 P 06/16/17 110.0 5.80 6.20
ATHN 170616P00115000 P 06/16/17 115.0 8.40 8.80
ATHN 170616P00120000 P 06/16/17 120.0 11.50 12.00
ATHN 170616P00125000 P 06/16/17 125.0 15.20 15.80
ATHN 170616P00130000 P 06/16/17 130.0 19.40 20.00
ATHN 170616P00135000 P 06/16/17 135.0 23.10 25.80
ATHN 170616P00140000 P 06/16/17 140.0 27.40 30.10
ATHN 170616P00145000 P 06/16/17 145.0 32.30 34.50
ATHN 170616P00150000 P 06/16/17 150.0 37.60 39.90
ATHN 170616P00155000 P 06/16/17 155.0 42.50 44.70
ATHN 170616P00160000 P 06/16/17 160.0 47.10 50.00
ATHN 170616P00165000 P 06/16/17 165.0 52.60 54.90
ATHN 170616P00170000 P 06/16/17 170.0 57.50 60.10
ATHN 170616P00175000 P 06/16/17 175.0 62.10 64.90
ATHN 170616P00180000 P 06/16/17 180.0 67.60 70.00
ATHN 170915C00065000 C 09/15/17 65.0 44.90 48.40
ATHN 170915C00070000 C 09/15/17 70.0 40.50 43.90
ATHN 170915C00075000 C 09/15/17 75.0 35.50 39.00
ATHN 170915C00080000 C 09/15/17 80.0 31.30 34.40
ATHN 170915C00085000 C 09/15/17 85.0 27.10 30.00
ATHN 170915C00090000 C 09/15/17 90.0 23.30 26.30
ATHN 170915C00095000 C 09/15/17 95.0 19.30 22.50
ATHN 170915C00100000 C 09/15/17 100.0 16.60 18.20
ATHN 170915C00105000 C 09/15/17 105.0 13.80 14.90
ATHN 170915C00110000 C 09/15/17 110.0 10.20 12.10
ATHN 170915C00115000 C 09/15/17 115.0 7.80 10.20
ATHN 170915C00120000 C 09/15/17 120.0 5.30 8.20
ATHN 170915C00125000 C 09/15/17 125.0 4.60 5.50
ATHN 170915C00130000 C 09/15/17 130.0 3.70 4.60
ATHN 170915C00135000 C 09/15/17 135.0 2.55 3.60
ATHN 170915C00140000 C 09/15/17 140.0 1.90 2.60
ATHN 170915C00145000 C 09/15/17 145.0 0.60 1.95
ATHN 170915C00150000 C 09/15/17 150.0 0.30 1.55
ATHN 170915C00155000 C 09/15/17 155.0 0.15 1.20
ATHN 170915C00160000 C 09/15/17 160.0 0.05 0.95
ATHN 170915C00165000 C 09/15/17 165.0 0.05 0.80
ATHN 170915C00170000 C 09/15/17 170.0 0.00 1.60
ATHN 170915C00175000 C 09/15/17 175.0 0.00 1.05
ATHN 170915C00180000 C 09/15/17 180.0 0.00 1.15
ATHN 170915C00185000 C 09/15/17 185.0 0.00 0.50
ATHN 170915P00065000 P 09/15/17 65.0 0.15 1.95
ATHN 170915P00070000 P 09/15/17 70.0 0.30 1.25
ATHN 170915P00075000 P 09/15/17 75.0 0.50 1.60
ATHN 170915P00080000 P 09/15/17 80.0 0.85 2.20
ATHN 170915P00085000 P 09/15/17 85.0 1.30 2.85
ATHN 170915P00090000 P 09/15/17 90.0 2.80 4.00
ATHN 170915P00095000 P 09/15/17 95.0 3.80 5.40
ATHN 170915P00100000 P 09/15/17 100.0 5.30 6.80
ATHN 170915P00105000 P 09/15/17 105.0 7.00 8.90
ATHN 170915P00110000 P 09/15/17 110.0 8.60 11.10
ATHN 170915P00115000 P 09/15/17 115.0 11.20 13.60
ATHN 170915P00120000 P 09/15/17 120.0 13.60 16.40
ATHN 170915P00125000 P 09/15/17 125.0 17.20 19.70
ATHN 170915P00130000 P 09/15/17 130.0 21.20 24.00
ATHN 170915P00135000 P 09/15/17 135.0 24.60 27.60
ATHN 170915P00140000 P 09/15/17 140.0 28.70 31.80
ATHN 170915P00145000 P 09/15/17 145.0 33.20 36.10
ATHN 170915P00150000 P 09/15/17 150.0 37.20 40.80
ATHN 170915P00155000 P 09/15/17 155.0 41.80 45.50
ATHN 170915P00160000 P 09/15/17 160.0 46.70 50.40
ATHN 170915P00165000 P 09/15/17 165.0 51.50 55.40
ATHN 170915P00170000 P 09/15/17 170.0 56.70 60.20
ATHN 170915P00175000 P 09/15/17 175.0 61.40 65.00
ATHN 170915P00180000 P 09/15/17 180.0 66.40 70.20
ATHN 170915P00185000 P 09/15/17 185.0 71.50 75.00
ATHN 180119C00050000 C 01/19/18 50.0 59.60 63.70
ATHN 180119C00055000 C 01/19/18 55.0 55.10 58.70
ATHN 180119C00060000 C 01/19/18 60.0 50.50 54.00
ATHN 180119C00065000 C 01/19/18 65.0 46.10 49.60
ATHN 180119C00070000 C 01/19/18 70.0 41.30 45.20
ATHN 180119C00075000 C 01/19/18 75.0 38.10 40.40
ATHN 180119C00080000 C 01/19/18 80.0 33.40 37.00
ATHN 180119C00085000 C 01/19/18 85.0 29.70 32.90
ATHN 180119C00090000 C 01/19/18 90.0 26.00 28.80
ATHN 180119C00095000 C 01/19/18 95.0 23.10 25.30
ATHN 180119C00100000 C 01/19/18 100.0 20.50 22.10
ATHN 180119C00105000 C 01/19/18 105.0 17.60 19.10
ATHN 180119C00110000 C 01/19/18 110.0 14.90 16.40
ATHN 180119C00115000 C 01/19/18 115.0 12.00 13.70
ATHN 180119C00120000 C 01/19/18 120.0 9.90 11.70
ATHN 180119C00125000 C 01/19/18 125.0 8.40 9.90
ATHN 180119C00130000 C 01/19/18 130.0 6.80 8.40
ATHN 180119C00135000 C 01/19/18 135.0 5.40 7.10
ATHN 180119C00140000 C 01/19/18 140.0 4.30 5.90
ATHN 180119C00145000 C 01/19/18 145.0 3.40 4.80
ATHN 180119C00150000 C 01/19/18 150.0 2.70 4.00
ATHN 180119C00155000 C 01/19/18 155.0 0.90 3.20
ATHN 180119C00160000 C 01/19/18 160.0 1.10 2.60
ATHN 180119C00165000 C 01/19/18 165.0 0.25 2.15
ATHN 180119C00170000 C 01/19/18 170.0 0.05 1.85
ATHN 180119C00175000 C 01/19/18 175.0 0.05 1.55
ATHN 180119C00180000 C 01/19/18 180.0 0.05 1.30
ATHN 180119C00185000 C 01/19/18 185.0 0.00 1.10
ATHN 180119P00050000 P 01/19/18 50.0 0.00 1.25
ATHN 180119P00055000 P 01/19/18 55.0 0.15 1.55
ATHN 180119P00060000 P 01/19/18 60.0 0.45 2.05
ATHN 180119P00065000 P 01/19/18 65.0 0.80 3.50
ATHN 180119P00070000 P 01/19/18 70.0 1.20 3.60
ATHN 180119P00075000 P 01/19/18 75.0 1.15 4.30
ATHN 180119P00080000 P 01/19/18 80.0 2.65 4.30
ATHN 180119P00085000 P 01/19/18 85.0 3.80 5.30
ATHN 180119P00090000 P 01/19/18 90.0 5.10 6.70
ATHN 180119P00095000 P 01/19/18 95.0 6.70 8.20
ATHN 180119P00100000 P 01/19/18 100.0 8.30 10.00
ATHN 180119P00105000 P 01/19/18 105.0 10.50 12.20
ATHN 180119P00110000 P 01/19/18 110.0 12.50 14.30
ATHN 180119P00115000 P 01/19/18 115.0 15.10 16.90
ATHN 180119P00120000 P 01/19/18 120.0 18.00 20.00
ATHN 180119P00125000 P 01/19/18 125.0 20.60 23.00
ATHN 180119P00130000 P 01/19/18 130.0 24.10 26.50
ATHN 180119P00135000 P 01/19/18 135.0 27.50 30.70
ATHN 180119P00140000 P 01/19/18 140.0 31.20 34.20
ATHN 180119P00145000 P 01/19/18 145.0 35.30 38.00
ATHN 180119P00150000 P 01/19/18 150.0 39.10 42.60
ATHN 180119P00155000 P 01/19/18 155.0 43.70 46.80
ATHN 180119P00160000 P 01/19/18 160.0 48.20 51.10
ATHN 180119P00165000 P 01/19/18 165.0 52.80 56.20
ATHN 180119P00170000 P 01/19/18 170.0 57.50 60.80
ATHN 180119P00175000 P 01/19/18 175.0 61.50 65.60
ATHN 180119P00180000 P 01/19/18 180.0 66.30 70.60
ATHN 180119P00185000 P 01/19/18 185.0 71.70 75.40
ATHN 190118C00050000 C 01/18/19 50.0 61.70 66.00
ATHN 190118C00055000 C 01/18/19 55.0 57.90 61.80
ATHN 190118C00060000 C 01/18/19 60.0 53.90 57.90
ATHN 190118C00065000 C 01/18/19 65.0 50.50 53.40
ATHN 190118C00070000 C 01/18/19 70.0 46.80 49.30
ATHN 190118C00075000 C 01/18/19 75.0 43.20 46.60
ATHN 190118C00080000 C 01/18/19 80.0 39.60 42.60
ATHN 190118C00085000 C 01/18/19 85.0 36.30 39.10
ATHN 190118C00090000 C 01/18/19 90.0 33.00 36.20
ATHN 190118C00095000 C 01/18/19 95.0 30.20 32.90
ATHN 190118C00100000 C 01/18/19 100.0 26.80 30.50
ATHN 190118C00105000 C 01/18/19 105.0 24.70 27.40
ATHN 190118C00110000 C 01/18/19 110.0 22.20 24.90
ATHN 190118C00115000 C 01/18/19 115.0 19.80 22.60
ATHN 190118C00120000 C 01/18/19 120.0 17.40 21.10
ATHN 190118C00125000 C 01/18/19 125.0 15.40 18.70
ATHN 190118C00130000 C 01/18/19 130.0 13.70 17.00
ATHN 190118C00135000 C 01/18/19 135.0 12.10 15.40
ATHN 190118C00140000 C 01/18/19 140.0 10.60 14.00
ATHN 190118C00145000 C 01/18/19 145.0 9.40 13.00
ATHN 190118C00150000 C 01/18/19 150.0 7.50 11.80
ATHN 190118C00155000 C 01/18/19 155.0 7.50 10.40
ATHN 190118C00160000 C 01/18/19 160.0 6.20 8.70
ATHN 190118C00165000 C 01/18/19 165.0 5.30 7.80
ATHN 190118C00170000 C 01/18/19 170.0 4.30 7.60
ATHN 190118C00175000 C 01/18/19 175.0 3.70 6.60
ATHN 190118C00180000 C 01/18/19 180.0 3.10 6.20
ATHN 190118C00185000 C 01/18/19 185.0 2.70 5.50
ATHN 190118P00050000 P 01/18/19 50.0 1.10 2.65
ATHN 190118P00055000 P 01/18/19 55.0 1.65 4.10
ATHN 190118P00060000 P 01/18/19 60.0 2.45 4.90
ATHN 190118P00065000 P 01/18/19 65.0 3.40 6.30
ATHN 190118P00070000 P 01/18/19 70.0 4.40 7.40
ATHN 190118P00075000 P 01/18/19 75.0 5.70 8.70
ATHN 190118P00080000 P 01/18/19 80.0 7.00 10.10
ATHN 190118P00085000 P 01/18/19 85.0 8.50 11.70
ATHN 190118P00090000 P 01/18/19 90.0 10.20 13.40
ATHN 190118P00095000 P 01/18/19 95.0 11.90 15.20
ATHN 190118P00100000 P 01/18/19 100.0 13.70 17.50
ATHN 190118P00105000 P 01/18/19 105.0 16.40 19.70
ATHN 190118P00110000 P 01/18/19 110.0 18.80 22.10
ATHN 190118P00115000 P 01/18/19 115.0 21.40 24.70
ATHN 190118P00120000 P 01/18/19 120.0 24.00 27.50
ATHN 190118P00125000 P 01/18/19 125.0 27.30 30.50
ATHN 190118P00130000 P 01/18/19 130.0 30.30 33.80
ATHN 190118P00135000 P 01/18/19 135.0 33.60 37.00
ATHN 190118P00140000 P 01/18/19 140.0 37.30 40.30
ATHN 190118P00145000 P 01/18/19 145.0 40.90 44.00
ATHN 190118P00150000 P 01/18/19 150.0 44.20 48.00
ATHN 190118P00155000 P 01/18/19 155.0 48.30 51.60
ATHN 190118P00160000 P 01/18/19 160.0 52.60 55.60
ATHN 190118P00165000 P 01/18/19 165.0 56.60 59.60
ATHN 190118P00170000 P 01/18/19 170.0 60.90 63.80
ATHN 190118P00175000 P 01/18/19 175.0 64.70 68.20
ATHN 190118P00180000 P 01/18/19 180.0 69.20 72.60
ATHN 190118P00185000 P 01/18/19 185.0 74.10 77.00

OPRA data is delayed 15 minutes.