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 (2017-09-08)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 170929C00100000 C 09/29/17 100.0 21.90 25.10
ATHN 170929C00105000 C 09/29/17 105.0 17.10 20.90
ATHN 170929C00107000 C 09/29/17 107.0 15.30 18.10
ATHN 170929C00108000 C 09/29/17 108.0 13.50 17.60
ATHN 170929C00109000 C 09/29/17 109.0 12.90 17.20
ATHN 170929C00110000 C 09/29/17 110.0 12.30 16.30
ATHN 170929C00111000 C 09/29/17 111.0 11.20 15.40
ATHN 170929C00112000 C 09/29/17 112.0 10.00 14.20
ATHN 170929C00113000 C 09/29/17 113.0 9.10 12.60
ATHN 170929C00114000 C 09/29/17 114.0 7.90 11.90
ATHN 170929C00115000 C 09/29/17 115.0 7.30 10.30
ATHN 170929C00116000 C 09/29/17 116.0 6.10 9.80
ATHN 170929C00117000 C 09/29/17 117.0 6.10 8.00
ATHN 170929C00118000 C 09/29/17 118.0 4.20 7.60
ATHN 170929C00119000 C 09/29/17 119.0 4.50 6.20
ATHN 170929C00120000 C 09/29/17 120.0 3.80 5.30
ATHN 170929C00121000 C 09/29/17 121.0 3.40 4.20
ATHN 170929C00122000 C 09/29/17 122.0 2.75 3.80
ATHN 170929C00123000 C 09/29/17 123.0 2.10 2.70
ATHN 170929C00124000 C 09/29/17 124.0 1.55 2.25
ATHN 170929C00125000 C 09/29/17 125.0 1.20 1.75
ATHN 170929C00126000 C 09/29/17 126.0 0.90 1.45
ATHN 170929C00127000 C 09/29/17 127.0 0.60 1.10
ATHN 170929C00128000 C 09/29/17 128.0 0.40 1.00
ATHN 170929C00129000 C 09/29/17 129.0 0.20 0.65
ATHN 170929C00130000 C 09/29/17 130.0 0.10 0.55
ATHN 170929C00131000 C 09/29/17 131.0 0.00 0.70
ATHN 170929C00132000 C 09/29/17 132.0 0.00 0.35
ATHN 170929C00133000 C 09/29/17 133.0 0.00 0.35
ATHN 170929C00134000 C 09/29/17 134.0 0.00 0.25
ATHN 170929C00135000 C 09/29/17 135.0 0.00 0.40
ATHN 170929C00136000 C 09/29/17 136.0 0.00 0.15
ATHN 170929C00137000 C 09/29/17 137.0 0.00 0.15
ATHN 170929C00138000 C 09/29/17 138.0 0.00 0.15
ATHN 170929C00139000 C 09/29/17 139.0 0.00 0.10
ATHN 170929C00140000 C 09/29/17 140.0 0.00 0.10
ATHN 170929C00141000 C 09/29/17 141.0 0.00 0.10
ATHN 170929C00142000 C 09/29/17 142.0 0.00 0.10
ATHN 170929C00143000 C 09/29/17 143.0 0.00 0.10
ATHN 170929C00144000 C 09/29/17 144.0 0.00 0.10
ATHN 170929C00145000 C 09/29/17 145.0 0.00 0.10
ATHN 170929C00146000 C 09/29/17 146.0 0.00 0.10
ATHN 170929C00147000 C 09/29/17 147.0 0.00 0.15
ATHN 170929C00148000 C 09/29/17 148.0 0.00 0.15
ATHN 170929C00149000 C 09/29/17 149.0 0.00 0.15
ATHN 170929C00150000 C 09/29/17 150.0 0.00 0.15
ATHN 170929C00152500 C 09/29/17 152.5 0.00 0.15
ATHN 170929C00155000 C 09/29/17 155.0 0.00 0.10
ATHN 170929C00157500 C 09/29/17 157.5 0.00 0.15
ATHN 170929C00160000 C 09/29/17 160.0 0.00 0.15
ATHN 170929C00162500 C 09/29/17 162.5 0.00 0.15
ATHN 170929C00165000 C 09/29/17 165.0 0.00 0.15
ATHN 170929C00170000 C 09/29/17 170.0 0.00 0.35
ATHN 170929C00175000 C 09/29/17 175.0 0.00 0.10
ATHN 170929C00180000 C 09/29/17 180.0 0.00 0.10
ATHN 170929C00185000 C 09/29/17 185.0 0.00 0.35
ATHN 170929P00100000 P 09/29/17 100.0 0.00 0.15
ATHN 170929P00105000 P 09/29/17 105.0 0.00 0.20
ATHN 170929P00107000 P 09/29/17 107.0 0.00 0.20
ATHN 170929P00108000 P 09/29/17 108.0 0.00 0.20
ATHN 170929P00109000 P 09/29/17 109.0 0.00 0.15
ATHN 170929P00110000 P 09/29/17 110.0 0.00 0.20
ATHN 170929P00111000 P 09/29/17 111.0 0.00 0.25
ATHN 170929P00112000 P 09/29/17 112.0 0.00 0.25
ATHN 170929P00113000 P 09/29/17 113.0 0.00 0.35
ATHN 170929P00114000 P 09/29/17 114.0 0.00 0.35
ATHN 170929P00115000 P 09/29/17 115.0 0.00 0.40
ATHN 170929P00116000 P 09/29/17 116.0 0.00 0.50
ATHN 170929P00117000 P 09/29/17 117.0 0.20 0.75
ATHN 170929P00118000 P 09/29/17 118.0 0.30 0.70
ATHN 170929P00119000 P 09/29/17 119.0 0.45 0.85
ATHN 170929P00120000 P 09/29/17 120.0 0.65 1.10
ATHN 170929P00121000 P 09/29/17 121.0 0.90 1.55
ATHN 170929P00122000 P 09/29/17 122.0 1.10 1.60
ATHN 170929P00123000 P 09/29/17 123.0 1.55 1.95
ATHN 170929P00124000 P 09/29/17 124.0 1.95 2.45
ATHN 170929P00125000 P 09/29/17 125.0 2.45 3.20
ATHN 170929P00126000 P 09/29/17 126.0 3.10 4.10
ATHN 170929P00127000 P 09/29/17 127.0 3.20 6.10
ATHN 170929P00128000 P 09/29/17 128.0 4.20 5.70
ATHN 170929P00129000 P 09/29/17 129.0 4.80 6.50
ATHN 170929P00130000 P 09/29/17 130.0 5.00 8.80
ATHN 170929P00131000 P 09/29/17 131.0 6.20 10.00
ATHN 170929P00132000 P 09/29/17 132.0 7.10 10.30
ATHN 170929P00133000 P 09/29/17 133.0 7.80 11.20
ATHN 170929P00134000 P 09/29/17 134.0 9.10 12.10
ATHN 170929P00135000 P 09/29/17 135.0 10.10 14.00
ATHN 170929P00136000 P 09/29/17 136.0 10.90 14.50
ATHN 170929P00137000 P 09/29/17 137.0 11.80 15.60
ATHN 170929P00138000 P 09/29/17 138.0 12.50 16.80
ATHN 170929P00139000 P 09/29/17 139.0 13.90 17.90
ATHN 170929P00140000 P 09/29/17 140.0 14.20 18.70
ATHN 170929P00141000 P 09/29/17 141.0 16.20 19.10
ATHN 170929P00142000 P 09/29/17 142.0 17.00 20.90
ATHN 170929P00143000 P 09/29/17 143.0 17.90 21.70
ATHN 170929P00144000 P 09/29/17 144.0 18.00 22.80
ATHN 170929P00145000 P 09/29/17 145.0 20.10 23.70
ATHN 170929P00146000 P 09/29/17 146.0 20.90 24.90
ATHN 170929P00147000 P 09/29/17 147.0 21.70 25.70
ATHN 170929P00148000 P 09/29/17 148.0 22.70 26.90
ATHN 170929P00149000 P 09/29/17 149.0 23.40 27.10
ATHN 170929P00150000 P 09/29/17 150.0 25.10 28.70
ATHN 170929P00152500 P 09/29/17 152.5 27.30 31.20
ATHN 170929P00155000 P 09/29/17 155.0 29.30 33.90
ATHN 170929P00157500 P 09/29/17 157.5 32.30 36.30
ATHN 170929P00160000 P 09/29/17 160.0 34.10 38.80
ATHN 170929P00162500 P 09/29/17 162.5 37.50 41.30
ATHN 170929P00165000 P 09/29/17 165.0 39.80 43.90
ATHN 170929P00170000 P 09/29/17 170.0 44.90 48.80
ATHN 170929P00175000 P 09/29/17 175.0 50.00 53.90
ATHN 170929P00180000 P 09/29/17 180.0 55.10 58.60
ATHN 170929P00185000 P 09/29/17 185.0 60.00 63.10
ATHN 171006C00105000 C 10/06/17 105.0 18.30 20.70
ATHN 171006C00110000 C 10/06/17 110.0 13.00 15.20
ATHN 171006C00111000 C 10/06/17 111.0 12.50 14.80
ATHN 171006C00112000 C 10/06/17 112.0 11.60 14.10
ATHN 171006C00113000 C 10/06/17 113.0 10.60 13.20
ATHN 171006C00114000 C 10/06/17 114.0 9.80 11.20
ATHN 171006C00115000 C 10/06/17 115.0 8.90 10.30
ATHN 171006C00116000 C 10/06/17 116.0 7.90 9.30
ATHN 171006C00117000 C 10/06/17 117.0 7.10 8.30
ATHN 171006C00118000 C 10/06/17 118.0 6.20 7.40
ATHN 171006C00119000 C 10/06/17 119.0 5.50 6.70
ATHN 171006C00120000 C 10/06/17 120.0 4.80 6.00
ATHN 171006C00121000 C 10/06/17 121.0 4.10 5.00
ATHN 171006C00122000 C 10/06/17 122.0 3.40 4.30
ATHN 171006C00123000 C 10/06/17 123.0 2.90 3.70
ATHN 171006C00124000 C 10/06/17 124.0 2.45 3.10
ATHN 171006C00125000 C 10/06/17 125.0 1.85 2.65
ATHN 171006C00126000 C 10/06/17 126.0 1.60 2.20
ATHN 171006C00127000 C 10/06/17 127.0 1.25 1.95
ATHN 171006C00128000 C 10/06/17 128.0 1.00 1.65
ATHN 171006C00129000 C 10/06/17 129.0 0.80 1.50
ATHN 171006C00130000 C 10/06/17 130.0 0.65 1.25
ATHN 171006C00131000 C 10/06/17 131.0 0.40 0.95
ATHN 171006C00132000 C 10/06/17 132.0 0.30 0.75
ATHN 171006C00133000 C 10/06/17 133.0 0.30 0.65
ATHN 171006C00134000 C 10/06/17 134.0 0.25 0.55
ATHN 171006C00135000 C 10/06/17 135.0 0.15 0.40
ATHN 171006C00136000 C 10/06/17 136.0 0.10 0.35
ATHN 171006C00137000 C 10/06/17 137.0 0.10 0.30
ATHN 171006C00138000 C 10/06/17 138.0 0.05 0.20
ATHN 171006C00139000 C 10/06/17 139.0 0.00 0.25
ATHN 171006C00140000 C 10/06/17 140.0 0.00 0.20
ATHN 171006C00141000 C 10/06/17 141.0 0.00 0.15
ATHN 171006C00142000 C 10/06/17 142.0 0.00 0.15
ATHN 171006C00143000 C 10/06/17 143.0 0.00 0.15
ATHN 171006C00144000 C 10/06/17 144.0 0.00 0.15
ATHN 171006C00145000 C 10/06/17 145.0 0.00 0.10
ATHN 171006C00146000 C 10/06/17 146.0 0.00 0.10
ATHN 171006C00147000 C 10/06/17 147.0 0.00 0.10
ATHN 171006C00148000 C 10/06/17 148.0 0.00 0.10
ATHN 171006C00149000 C 10/06/17 149.0 0.00 0.10
ATHN 171006C00150000 C 10/06/17 150.0 0.00 0.10
ATHN 171006C00152500 C 10/06/17 152.5 0.00 0.10
ATHN 171006C00155000 C 10/06/17 155.0 0.00 0.15
ATHN 171006C00157500 C 10/06/17 157.5 0.00 0.10
ATHN 171006C00160000 C 10/06/17 160.0 0.00 0.10
ATHN 171006C00162500 C 10/06/17 162.5 0.00 0.10
ATHN 171006C00165000 C 10/06/17 165.0 0.00 0.10
ATHN 171006C00170000 C 10/06/17 170.0 0.00 0.10
ATHN 171006C00175000 C 10/06/17 175.0 0.00 0.10
ATHN 171006P00105000 P 10/06/17 105.0 0.00 0.25
ATHN 171006P00110000 P 10/06/17 110.0 0.15 0.45
ATHN 171006P00111000 P 10/06/17 111.0 0.20 0.50
ATHN 171006P00112000 P 10/06/17 112.0 0.25 0.55
ATHN 171006P00113000 P 10/06/17 113.0 0.30 0.65
ATHN 171006P00114000 P 10/06/17 114.0 0.35 0.75
ATHN 171006P00115000 P 10/06/17 115.0 0.45 0.85
ATHN 171006P00116000 P 10/06/17 116.0 0.55 1.00
ATHN 171006P00117000 P 10/06/17 117.0 0.65 1.15
ATHN 171006P00118000 P 10/06/17 118.0 0.85 1.40
ATHN 171006P00119000 P 10/06/17 119.0 1.10 1.70
ATHN 171006P00120000 P 10/06/17 120.0 1.25 1.90
ATHN 171006P00121000 P 10/06/17 121.0 1.60 2.20
ATHN 171006P00122000 P 10/06/17 122.0 1.85 2.50
ATHN 171006P00123000 P 10/06/17 123.0 2.40 2.85
ATHN 171006P00124000 P 10/06/17 124.0 2.80 3.30
ATHN 171006P00125000 P 10/06/17 125.0 3.30 3.90
ATHN 171006P00126000 P 10/06/17 126.0 3.90 4.80
ATHN 171006P00127000 P 10/06/17 127.0 4.50 5.60
ATHN 171006P00128000 P 10/06/17 128.0 5.10 6.40
ATHN 171006P00129000 P 10/06/17 129.0 5.90 7.20
ATHN 171006P00130000 P 10/06/17 130.0 6.70 8.00
ATHN 171006P00131000 P 10/06/17 131.0 7.50 8.70
ATHN 171006P00132000 P 10/06/17 132.0 8.30 9.70
ATHN 171006P00133000 P 10/06/17 133.0 8.80 10.30
ATHN 171006P00134000 P 10/06/17 134.0 9.60 12.50
ATHN 171006P00135000 P 10/06/17 135.0 10.60 13.50
ATHN 171006P00136000 P 10/06/17 136.0 12.00 14.60
ATHN 171006P00137000 P 10/06/17 137.0 12.50 15.60
ATHN 171006P00138000 P 10/06/17 138.0 13.20 16.30
ATHN 171006P00139000 P 10/06/17 139.0 14.70 17.50
ATHN 171006P00140000 P 10/06/17 140.0 15.80 18.80
ATHN 171006P00141000 P 10/06/17 141.0 15.70 19.70
ATHN 171006P00142000 P 10/06/17 142.0 16.80 20.20
ATHN 171006P00143000 P 10/06/17 143.0 18.40 21.40
ATHN 171006P00144000 P 10/06/17 144.0 19.80 22.70
ATHN 171006P00145000 P 10/06/17 145.0 20.00 23.70
ATHN 171006P00146000 P 10/06/17 146.0 21.60 24.70
ATHN 171006P00147000 P 10/06/17 147.0 21.80 25.90
ATHN 171006P00148000 P 10/06/17 148.0 23.50 26.90
ATHN 171006P00149000 P 10/06/17 149.0 23.70 27.90
ATHN 171006P00150000 P 10/06/17 150.0 25.90 28.80
ATHN 171006P00152500 P 10/06/17 152.5 27.30 30.80
ATHN 171006P00155000 P 10/06/17 155.0 30.80 33.70
ATHN 171006P00157500 P 10/06/17 157.5 32.20 36.20
ATHN 171006P00160000 P 10/06/17 160.0 35.90 38.90
ATHN 171006P00162500 P 10/06/17 162.5 38.10 41.40
ATHN 171006P00165000 P 10/06/17 165.0 39.90 43.90
ATHN 171006P00170000 P 10/06/17 170.0 45.80 48.70
ATHN 171006P00175000 P 10/06/17 175.0 50.90 52.90
ATHN 171013C00105000 C 10/13/17 105.0 18.60 20.70
ATHN 171013C00110000 C 10/13/17 110.0 12.90 16.40
ATHN 171013C00111000 C 10/13/17 111.0 12.60 15.10
ATHN 171013C00112000 C 10/13/17 112.0 11.90 13.10
ATHN 171013C00113000 C 10/13/17 113.0 11.00 12.10
ATHN 171013C00114000 C 10/13/17 114.0 10.10 11.60
ATHN 171013C00115000 C 10/13/17 115.0 9.10 10.80
ATHN 171013C00116000 C 10/13/17 116.0 8.20 9.80
ATHN 171013C00117000 C 10/13/17 117.0 7.50 9.80
ATHN 171013C00118000 C 10/13/17 118.0 6.70 8.60
ATHN 171013C00119000 C 10/13/17 119.0 5.80 7.60
ATHN 171013C00120000 C 10/13/17 120.0 5.50 6.60
ATHN 171013C00121000 C 10/13/17 121.0 4.60 5.90
ATHN 171013C00122000 C 10/13/17 122.0 4.20 5.30
ATHN 171013C00123000 C 10/13/17 123.0 3.50 4.80
ATHN 171013C00124000 C 10/13/17 124.0 3.20 4.30
ATHN 171013C00125000 C 10/13/17 125.0 2.70 3.90
ATHN 171013C00126000 C 10/13/17 126.0 2.30 3.20
ATHN 171013C00127000 C 10/13/17 127.0 1.65 2.90
ATHN 171013C00128000 C 10/13/17 128.0 1.70 2.60
ATHN 171013C00129000 C 10/13/17 129.0 1.15 2.35
ATHN 171013C00130000 C 10/13/17 130.0 0.90 2.00
ATHN 171013C00131000 C 10/13/17 131.0 0.75 2.00
ATHN 171013C00132000 C 10/13/17 132.0 0.65 1.50
ATHN 171013C00133000 C 10/13/17 133.0 0.60 1.40
ATHN 171013C00134000 C 10/13/17 134.0 0.50 1.25
ATHN 171013C00135000 C 10/13/17 135.0 0.45 1.15
ATHN 171013C00136000 C 10/13/17 136.0 0.35 0.95
ATHN 171013C00137000 C 10/13/17 137.0 0.30 0.85
ATHN 171013C00138000 C 10/13/17 138.0 0.25 0.65
ATHN 171013C00139000 C 10/13/17 139.0 0.20 0.60
ATHN 171013C00140000 C 10/13/17 140.0 0.15 0.45
ATHN 171013C00141000 C 10/13/17 141.0 0.10 0.45
ATHN 171013C00142000 C 10/13/17 142.0 0.10 0.40
ATHN 171013C00143000 C 10/13/17 143.0 0.00 0.35
ATHN 171013C00144000 C 10/13/17 144.0 0.00 0.20
ATHN 171013C00145000 C 10/13/17 145.0 0.00 0.40
ATHN 171013C00146000 C 10/13/17 146.0 0.00 0.30
ATHN 171013C00147000 C 10/13/17 147.0 0.00 0.30
ATHN 171013C00148000 C 10/13/17 148.0 0.00 0.30
ATHN 171013C00149000 C 10/13/17 149.0 0.00 0.45
ATHN 171013C00150000 C 10/13/17 150.0 0.00 0.35
ATHN 171013C00152500 C 10/13/17 152.5 0.00 0.20
ATHN 171013C00155000 C 10/13/17 155.0 0.00 0.15
ATHN 171013C00157500 C 10/13/17 157.5 0.00 0.20
ATHN 171013C00160000 C 10/13/17 160.0 0.00 0.35
ATHN 171013C00162500 C 10/13/17 162.5 0.00 0.20
ATHN 171013C00165000 C 10/13/17 165.0 0.00 0.15
ATHN 171013C00170000 C 10/13/17 170.0 0.00 0.15
ATHN 171013C00175000 C 10/13/17 175.0 0.00 0.25
ATHN 171013P00105000 P 10/13/17 105.0 0.15 0.50
ATHN 171013P00110000 P 10/13/17 110.0 0.30 0.90
ATHN 171013P00111000 P 10/13/17 111.0 0.40 1.05
ATHN 171013P00112000 P 10/13/17 112.0 0.50 1.25
ATHN 171013P00113000 P 10/13/17 113.0 0.55 1.35
ATHN 171013P00114000 P 10/13/17 114.0 0.50 1.55
ATHN 171013P00115000 P 10/13/17 115.0 0.80 1.40
ATHN 171013P00116000 P 10/13/17 116.0 0.90 1.90
ATHN 171013P00117000 P 10/13/17 117.0 0.95 2.20
ATHN 171013P00118000 P 10/13/17 118.0 1.20 2.30
ATHN 171013P00119000 P 10/13/17 119.0 1.65 2.75
ATHN 171013P00120000 P 10/13/17 120.0 1.65 3.00
ATHN 171013P00121000 P 10/13/17 121.0 2.20 2.80
ATHN 171013P00122000 P 10/13/17 122.0 2.55 3.20
ATHN 171013P00123000 P 10/13/17 123.0 2.85 3.60
ATHN 171013P00124000 P 10/13/17 124.0 3.20 4.10
ATHN 171013P00125000 P 10/13/17 125.0 4.00 4.60
ATHN 171013P00126000 P 10/13/17 126.0 4.50 5.20
ATHN 171013P00127000 P 10/13/17 127.0 5.10 6.50
ATHN 171013P00128000 P 10/13/17 128.0 5.60 7.20
ATHN 171013P00129000 P 10/13/17 129.0 6.40 8.30
ATHN 171013P00130000 P 10/13/17 130.0 7.20 8.90
ATHN 171013P00131000 P 10/13/17 131.0 7.30 9.30
ATHN 171013P00132000 P 10/13/17 132.0 8.60 11.10
ATHN 171013P00133000 P 10/13/17 133.0 9.70 11.50
ATHN 171013P00134000 P 10/13/17 134.0 10.50 12.20
ATHN 171013P00135000 P 10/13/17 135.0 11.40 12.80
ATHN 171013P00136000 P 10/13/17 136.0 12.20 13.90
ATHN 171013P00137000 P 10/13/17 137.0 13.10 16.20
ATHN 171013P00138000 P 10/13/17 138.0 14.00 17.20
ATHN 171013P00139000 P 10/13/17 139.0 14.20 17.40
ATHN 171013P00140000 P 10/13/17 140.0 14.90 18.40
ATHN 171013P00141000 P 10/13/17 141.0 16.60 19.50
ATHN 171013P00142000 P 10/13/17 142.0 17.00 20.40
ATHN 171013P00143000 P 10/13/17 143.0 18.70 21.90
ATHN 171013P00144000 P 10/13/17 144.0 18.90 22.30
ATHN 171013P00145000 P 10/13/17 145.0 19.80 23.70
ATHN 171013P00146000 P 10/13/17 146.0 21.00 24.80
ATHN 171013P00147000 P 10/13/17 147.0 22.50 25.70
ATHN 171013P00148000 P 10/13/17 148.0 23.10 26.40
ATHN 171013P00149000 P 10/13/17 149.0 24.80 27.80
ATHN 171013P00150000 P 10/13/17 150.0 25.10 28.70
ATHN 171013P00152500 P 10/13/17 152.5 27.30 31.40
ATHN 171013P00155000 P 10/13/17 155.0 30.80 34.00
ATHN 171013P00157500 P 10/13/17 157.5 33.10 36.30
ATHN 171013P00160000 P 10/13/17 160.0 35.30 38.90
ATHN 171013P00162500 P 10/13/17 162.5 37.70 41.30
ATHN 171013P00165000 P 10/13/17 165.0 39.90 43.80
ATHN 171013P00170000 P 10/13/17 170.0 45.00 48.90
ATHN 171013P00175000 P 10/13/17 175.0 50.90 53.30
ATHN 171020C00100000 C 10/20/17 100.0 23.40 25.00
ATHN 171020C00105000 C 10/20/17 105.0 18.70 20.40
ATHN 171020C00110000 C 10/20/17 110.0 14.20 16.00
ATHN 171020C00115000 C 10/20/17 115.0 10.50 12.60
ATHN 171020C00116000 C 10/20/17 116.0 9.70 12.10
ATHN 171020C00117000 C 10/20/17 117.0 9.30 11.00
ATHN 171020C00118000 C 10/20/17 118.0 8.60 10.70
ATHN 171020C00119000 C 10/20/17 119.0 8.10 9.90
ATHN 171020C00120000 C 10/20/17 120.0 7.40 9.00
ATHN 171020C00121000 C 10/20/17 121.0 6.90 8.30
ATHN 171020C00122000 C 10/20/17 122.0 6.50 7.70
ATHN 171020C00123000 C 10/20/17 123.0 5.80 7.20
ATHN 171020C00124000 C 10/20/17 124.0 5.40 7.00
ATHN 171020C00125000 C 10/20/17 125.0 4.80 6.20
ATHN 171020C00126000 C 10/20/17 126.0 4.40 6.00
ATHN 171020C00127000 C 10/20/17 127.0 4.00 5.20
ATHN 171020C00128000 C 10/20/17 128.0 3.60 4.90
ATHN 171020C00129000 C 10/20/17 129.0 3.30 4.50
ATHN 171020C00130000 C 10/20/17 130.0 2.95 4.20
ATHN 171020C00131000 C 10/20/17 131.0 2.65 3.80
ATHN 171020C00132000 C 10/20/17 132.0 2.30 3.60
ATHN 171020C00133000 C 10/20/17 133.0 2.10 3.20
ATHN 171020C00134000 C 10/20/17 134.0 1.80 2.90
ATHN 171020C00135000 C 10/20/17 135.0 1.60 2.75
ATHN 171020C00136000 C 10/20/17 136.0 1.50 2.40
ATHN 171020C00137000 C 10/20/17 137.0 1.10 2.20
ATHN 171020C00138000 C 10/20/17 138.0 0.90 2.05
ATHN 171020C00139000 C 10/20/17 139.0 0.75 1.90
ATHN 171020C00140000 C 10/20/17 140.0 0.80 1.55
ATHN 171020C00141000 C 10/20/17 141.0 0.60 1.40
ATHN 171020C00142000 C 10/20/17 142.0 0.60 1.30
ATHN 171020C00143000 C 10/20/17 143.0 0.50 1.25
ATHN 171020C00144000 C 10/20/17 144.0 0.50 1.10
ATHN 171020C00145000 C 10/20/17 145.0 0.40 0.95
ATHN 171020C00150000 C 10/20/17 150.0 0.10 0.60
ATHN 171020C00152500 C 10/20/17 152.5 0.05 1.00
ATHN 171020C00155000 C 10/20/17 155.0 0.05 0.45
ATHN 171020C00160000 C 10/20/17 160.0 0.00 0.30
ATHN 171020C00165000 C 10/20/17 165.0 0.00 0.55
ATHN 171020C00170000 C 10/20/17 170.0 0.00 0.20
ATHN 171020C00175000 C 10/20/17 175.0 0.00 0.45
ATHN 171020C00180000 C 10/20/17 180.0 0.00 0.20
ATHN 171020C00185000 C 10/20/17 185.0 0.00 0.15
ATHN 171020C00190000 C 10/20/17 190.0 0.00 0.15
ATHN 171020P00100000 P 10/20/17 100.0 0.40 0.75
ATHN 171020P00105000 P 10/20/17 105.0 0.50 1.30
ATHN 171020P00110000 P 10/20/17 110.0 1.40 2.25
ATHN 171020P00115000 P 10/20/17 115.0 2.20 3.60
ATHN 171020P00116000 P 10/20/17 116.0 2.45 3.70
ATHN 171020P00117000 P 10/20/17 117.0 2.60 4.50
ATHN 171020P00118000 P 10/20/17 118.0 3.30 4.40
ATHN 171020P00119000 P 10/20/17 119.0 3.50 4.80
ATHN 171020P00120000 P 10/20/17 120.0 3.70 5.50
ATHN 171020P00121000 P 10/20/17 121.0 4.10 6.20
ATHN 171020P00122000 P 10/20/17 122.0 4.70 5.80
ATHN 171020P00123000 P 10/20/17 123.0 5.20 6.30
ATHN 171020P00124000 P 10/20/17 124.0 5.50 6.80
ATHN 171020P00125000 P 10/20/17 125.0 6.00 7.40
ATHN 171020P00126000 P 10/20/17 126.0 6.70 8.10
ATHN 171020P00127000 P 10/20/17 127.0 7.20 8.50
ATHN 171020P00128000 P 10/20/17 128.0 7.80 9.10
ATHN 171020P00129000 P 10/20/17 129.0 8.40 9.90
ATHN 171020P00130000 P 10/20/17 130.0 9.30 10.60
ATHN 171020P00131000 P 10/20/17 131.0 9.80 11.00
ATHN 171020P00132000 P 10/20/17 132.0 10.50 11.90
ATHN 171020P00133000 P 10/20/17 133.0 11.20 13.00
ATHN 171020P00134000 P 10/20/17 134.0 12.20 13.60
ATHN 171020P00135000 P 10/20/17 135.0 12.90 14.40
ATHN 171020P00136000 P 10/20/17 136.0 13.40 15.20
ATHN 171020P00137000 P 10/20/17 137.0 14.20 15.70
ATHN 171020P00138000 P 10/20/17 138.0 15.00 16.60
ATHN 171020P00139000 P 10/20/17 139.0 15.90 17.30
ATHN 171020P00140000 P 10/20/17 140.0 16.80 18.80
ATHN 171020P00141000 P 10/20/17 141.0 17.80 19.70
ATHN 171020P00142000 P 10/20/17 142.0 18.80 19.80
ATHN 171020P00143000 P 10/20/17 143.0 19.20 20.90
ATHN 171020P00144000 P 10/20/17 144.0 20.10 22.30
ATHN 171020P00145000 P 10/20/17 145.0 21.40 23.20
ATHN 171020P00150000 P 10/20/17 150.0 25.70 27.70
ATHN 171020P00152500 P 10/20/17 152.5 27.30 30.20
ATHN 171020P00155000 P 10/20/17 155.0 30.50 32.90
ATHN 171020P00160000 P 10/20/17 160.0 35.40 37.30
ATHN 171020P00165000 P 10/20/17 165.0 40.10 42.60
ATHN 171020P00170000 P 10/20/17 170.0 45.40 47.60
ATHN 171020P00175000 P 10/20/17 175.0 49.80 52.20
ATHN 171020P00180000 P 10/20/17 180.0 55.00 57.00
ATHN 171020P00185000 P 10/20/17 185.0 60.00 62.40
ATHN 171020P00190000 P 10/20/17 190.0 65.60 67.50
ATHN 171027C00100000 C 10/27/17 100.0 23.90 25.50
ATHN 171027C00105000 C 10/27/17 105.0 19.60 20.70
ATHN 171027C00110000 C 10/27/17 110.0 15.50 16.60
ATHN 171027C00111000 C 10/27/17 111.0 14.70 15.80
ATHN 171027C00112000 C 10/27/17 112.0 14.00 15.10
ATHN 171027C00113000 C 10/27/17 113.0 13.20 14.40
ATHN 171027C00114000 C 10/27/17 114.0 12.50 13.50
ATHN 171027C00115000 C 10/27/17 115.0 11.80 12.70
ATHN 171027C00116000 C 10/27/17 116.0 11.20 12.10
ATHN 171027C00117000 C 10/27/17 117.0 10.50 11.40
ATHN 171027C00118000 C 10/27/17 118.0 9.90 10.80
ATHN 171027C00119000 C 10/27/17 119.0 9.30 10.20
ATHN 171027C00120000 C 10/27/17 120.0 8.80 9.80
ATHN 171027C00121000 C 10/27/17 121.0 8.20 9.30
ATHN 171027C00122000 C 10/27/17 122.0 7.60 8.40
ATHN 171027C00123000 C 10/27/17 123.0 7.10 7.90
ATHN 171027C00124000 C 10/27/17 124.0 6.60 7.50
ATHN 171027C00125000 C 10/27/17 125.0 6.20 7.00
ATHN 171027C00126000 C 10/27/17 126.0 5.70 6.50
ATHN 171027C00127000 C 10/27/17 127.0 5.30 6.10
ATHN 171027C00128000 C 10/27/17 128.0 4.90 5.60
ATHN 171027C00129000 C 10/27/17 129.0 4.60 5.40
ATHN 171027C00130000 C 10/27/17 130.0 4.20 4.90
ATHN 171027C00131000 C 10/27/17 131.0 3.90 4.80
ATHN 171027C00132000 C 10/27/17 132.0 3.60 4.40
ATHN 171027C00133000 C 10/27/17 133.0 3.30 4.00
ATHN 171027C00134000 C 10/27/17 134.0 3.00 3.70
ATHN 171027C00135000 C 10/27/17 135.0 2.60 3.40
ATHN 171027C00136000 C 10/27/17 136.0 2.35 3.20
ATHN 171027C00137000 C 10/27/17 137.0 2.30 2.85
ATHN 171027C00138000 C 10/27/17 138.0 2.10 2.70
ATHN 171027C00139000 C 10/27/17 139.0 1.90 2.40
ATHN 171027C00140000 C 10/27/17 140.0 1.70 2.30
ATHN 171027C00141000 C 10/27/17 141.0 1.40 2.00
ATHN 171027C00142000 C 10/27/17 142.0 1.20 1.75
ATHN 171027C00143000 C 10/27/17 143.0 1.25 2.15
ATHN 171027C00144000 C 10/27/17 144.0 1.15 1.55
ATHN 171027C00145000 C 10/27/17 145.0 1.05 1.45
ATHN 171027C00146000 C 10/27/17 146.0 0.90 1.35
ATHN 171027C00147000 C 10/27/17 147.0 0.85 1.15
ATHN 171027C00148000 C 10/27/17 148.0 0.75 1.05
ATHN 171027C00149000 C 10/27/17 149.0 0.65 1.00
ATHN 171027C00150000 C 10/27/17 150.0 0.60 0.90
ATHN 171027C00152500 C 10/27/17 152.5 0.45 0.75
ATHN 171027C00155000 C 10/27/17 155.0 0.35 0.60
ATHN 171027C00157500 C 10/27/17 157.5 0.15 0.50
ATHN 171027C00160000 C 10/27/17 160.0 0.15 0.35
ATHN 171027C00165000 C 10/27/17 165.0 0.05 0.30
ATHN 171027C00170000 C 10/27/17 170.0 0.00 0.25
ATHN 171027C00175000 C 10/27/17 175.0 0.00 0.25
ATHN 171027C00180000 C 10/27/17 180.0 0.00 0.20
ATHN 171027C00185000 C 10/27/17 185.0 0.00 0.20
ATHN 171027C00190000 C 10/27/17 190.0 0.00 0.15
ATHN 171027P00100000 P 10/27/17 100.0 0.70 1.10
ATHN 171027P00105000 P 10/27/17 105.0 1.15 1.70
ATHN 171027P00110000 P 10/27/17 110.0 1.95 2.60
ATHN 171027P00111000 P 10/27/17 111.0 2.20 2.80
ATHN 171027P00112000 P 10/27/17 112.0 2.40 3.20
ATHN 171027P00113000 P 10/27/17 113.0 2.60 3.30
ATHN 171027P00114000 P 10/27/17 114.0 2.85 3.50
ATHN 171027P00115000 P 10/27/17 115.0 3.20 4.10
ATHN 171027P00116000 P 10/27/17 116.0 3.60 4.50
ATHN 171027P00117000 P 10/27/17 117.0 3.90 4.40
ATHN 171027P00118000 P 10/27/17 118.0 4.30 5.20
ATHN 171027P00119000 P 10/27/17 119.0 4.50 5.40
ATHN 171027P00120000 P 10/27/17 120.0 5.00 5.60
ATHN 171027P00121000 P 10/27/17 121.0 5.30 6.50
ATHN 171027P00122000 P 10/27/17 122.0 5.90 6.60
ATHN 171027P00123000 P 10/27/17 123.0 6.30 7.00
ATHN 171027P00124000 P 10/27/17 124.0 6.80 7.40
ATHN 171027P00125000 P 10/27/17 125.0 7.30 8.20
ATHN 171027P00126000 P 10/27/17 126.0 7.90 8.90
ATHN 171027P00127000 P 10/27/17 127.0 8.50 9.30
ATHN 171027P00128000 P 10/27/17 128.0 9.10 9.80
ATHN 171027P00129000 P 10/27/17 129.0 9.70 10.40
ATHN 171027P00130000 P 10/27/17 130.0 10.10 11.30
ATHN 171027P00131000 P 10/27/17 131.0 11.00 11.90
ATHN 171027P00132000 P 10/27/17 132.0 11.70 12.80
ATHN 171027P00133000 P 10/27/17 133.0 12.40 13.60
ATHN 171027P00134000 P 10/27/17 134.0 13.10 14.10
ATHN 171027P00135000 P 10/27/17 135.0 13.80 14.80
ATHN 171027P00136000 P 10/27/17 136.0 13.90 15.60
ATHN 171027P00137000 P 10/27/17 137.0 15.00 16.30
ATHN 171027P00138000 P 10/27/17 138.0 15.70 17.40
ATHN 171027P00139000 P 10/27/17 139.0 16.50 18.20
ATHN 171027P00140000 P 10/27/17 140.0 17.40 18.80
ATHN 171027P00141000 P 10/27/17 141.0 18.60 19.60
ATHN 171027P00142000 P 10/27/17 142.0 19.40 20.60
ATHN 171027P00143000 P 10/27/17 143.0 20.30 21.20
ATHN 171027P00144000 P 10/27/17 144.0 21.00 22.30
ATHN 171027P00145000 P 10/27/17 145.0 21.60 23.10
ATHN 171027P00146000 P 10/27/17 146.0 22.40 23.60
ATHN 171027P00147000 P 10/27/17 147.0 23.80 24.90
ATHN 171027P00148000 P 10/27/17 148.0 24.20 25.60
ATHN 171027P00149000 P 10/27/17 149.0 25.30 26.80
ATHN 171027P00150000 P 10/27/17 150.0 25.50 27.80
ATHN 171027P00152500 P 10/27/17 152.5 28.80 30.00
ATHN 171027P00155000 P 10/27/17 155.0 31.10 32.80
ATHN 171027P00157500 P 10/27/17 157.5 33.30 35.00
ATHN 171027P00160000 P 10/27/17 160.0 35.80 37.60
ATHN 171027P00165000 P 10/27/17 165.0 39.80 42.20
ATHN 171027P00170000 P 10/27/17 170.0 45.00 47.50
ATHN 171027P00175000 P 10/27/17 175.0 49.90 52.90
ATHN 171027P00180000 P 10/27/17 180.0 55.60 57.00
ATHN 171027P00185000 P 10/27/17 185.0 60.50 62.60
ATHN 171027P00190000 P 10/27/17 190.0 65.50 67.40
ATHN 171103C00110000 C 11/03/17 110.0 14.90 17.00
ATHN 171103C00111000 C 11/03/17 111.0 14.50 16.10
ATHN 171103C00112000 C 11/03/17 112.0 14.10 15.10
ATHN 171103C00113000 C 11/03/17 113.0 13.30 14.70
ATHN 171103C00114000 C 11/03/17 114.0 11.40 13.70
ATHN 171103C00115000 C 11/03/17 115.0 11.80 13.40
ATHN 171103C00116000 C 11/03/17 116.0 11.20 12.60
ATHN 171103C00117000 C 11/03/17 117.0 10.20 11.90
ATHN 171103C00118000 C 11/03/17 118.0 9.10 11.20
ATHN 171103C00119000 C 11/03/17 119.0 9.30 10.40
ATHN 171103C00120000 C 11/03/17 120.0 9.00 10.00
ATHN 171103C00121000 C 11/03/17 121.0 8.30 9.60
ATHN 171103C00122000 C 11/03/17 122.0 6.40 8.70
ATHN 171103C00123000 C 11/03/17 123.0 6.90 8.60
ATHN 171103C00124000 C 11/03/17 124.0 6.50 7.70
ATHN 171103C00125000 C 11/03/17 125.0 5.90 7.20
ATHN 171103C00126000 C 11/03/17 126.0 5.50 6.90
ATHN 171103C00127000 C 11/03/17 127.0 4.60 6.30
ATHN 171103C00128000 C 11/03/17 128.0 4.70 6.00
ATHN 171103C00129000 C 11/03/17 129.0 3.80 5.90
ATHN 171103C00130000 C 11/03/17 130.0 2.70 5.20
ATHN 171103C00131000 C 11/03/17 131.0 4.10 4.80
ATHN 171103C00132000 C 11/03/17 132.0 2.80 4.50
ATHN 171103C00133000 C 11/03/17 133.0 3.30 4.20
ATHN 171103C00134000 C 11/03/17 134.0 3.20 4.30
ATHN 171103C00135000 C 11/03/17 135.0 2.90 3.60
ATHN 171103C00136000 C 11/03/17 136.0 2.65 3.30
ATHN 171103C00137000 C 11/03/17 137.0 2.45 3.20
ATHN 171103C00138000 C 11/03/17 138.0 2.30 2.80
ATHN 171103P00110000 P 11/03/17 110.0 2.10 2.80
ATHN 171103P00111000 P 11/03/17 111.0 2.30 3.10
ATHN 171103P00112000 P 11/03/17 112.0 2.50 3.40
ATHN 171103P00113000 P 11/03/17 113.0 2.50 3.70
ATHN 171103P00114000 P 11/03/17 114.0 3.00 4.00
ATHN 171103P00115000 P 11/03/17 115.0 3.20 4.30
ATHN 171103P00116000 P 11/03/17 116.0 3.60 4.70
ATHN 171103P00117000 P 11/03/17 117.0 4.00 5.00
ATHN 171103P00118000 P 11/03/17 118.0 4.30 5.50
ATHN 171103P00119000 P 11/03/17 119.0 4.80 5.90
ATHN 171103P00120000 P 11/03/17 120.0 5.10 6.20
ATHN 171103P00121000 P 11/03/17 121.0 5.70 6.80
ATHN 171103P00122000 P 11/03/17 122.0 6.10 6.90
ATHN 171103P00123000 P 11/03/17 123.0 6.50 7.30
ATHN 171103P00124000 P 11/03/17 124.0 7.00 7.90
ATHN 171103P00125000 P 11/03/17 125.0 7.10 8.40
ATHN 171103P00126000 P 11/03/17 126.0 8.10 9.10
ATHN 171103P00127000 P 11/03/17 127.0 8.40 9.50
ATHN 171103P00128000 P 11/03/17 128.0 9.30 10.20
ATHN 171103P00129000 P 11/03/17 129.0 9.80 10.80
ATHN 171103P00130000 P 11/03/17 130.0 10.40 11.50
ATHN 171103P00131000 P 11/03/17 131.0 11.00 12.10
ATHN 171103P00132000 P 11/03/17 132.0 11.60 12.70
ATHN 171103P00133000 P 11/03/17 133.0 12.40 13.50
ATHN 171103P00134000 P 11/03/17 134.0 13.20 14.50
ATHN 171103P00135000 P 11/03/17 135.0 13.80 15.20
ATHN 171103P00136000 P 11/03/17 136.0 14.00 15.90
ATHN 171103P00137000 P 11/03/17 137.0 14.30 16.70
ATHN 171103P00138000 P 11/03/17 138.0 16.00 17.50
ATHN 171117C00085000 C 11/17/17 85.0 38.40 39.70
ATHN 171117C00090000 C 11/17/17 90.0 33.60 34.80
ATHN 171117C00095000 C 11/17/17 95.0 28.60 30.30
ATHN 171117C00100000 C 11/17/17 100.0 24.50 25.50
ATHN 171117C00105000 C 11/17/17 105.0 20.20 21.20
ATHN 171117C00110000 C 11/17/17 110.0 16.30 17.20
ATHN 171117C00115000 C 11/17/17 115.0 12.70 13.80
ATHN 171117C00120000 C 11/17/17 120.0 9.70 10.40
ATHN 171117C00125000 C 11/17/17 125.0 7.20 7.70
ATHN 171117C00130000 C 11/17/17 130.0 5.00 5.80
ATHN 171117C00135000 C 11/17/17 135.0 3.50 4.40
ATHN 171117C00140000 C 11/17/17 140.0 2.35 2.80
ATHN 171117C00145000 C 11/17/17 145.0 1.55 1.90
ATHN 171117C00150000 C 11/17/17 150.0 1.00 1.35
ATHN 171117C00155000 C 11/17/17 155.0 0.60 0.95
ATHN 171117C00160000 C 11/17/17 160.0 0.40 0.65
ATHN 171117C00165000 C 11/17/17 165.0 0.20 0.50
ATHN 171117C00170000 C 11/17/17 170.0 0.10 0.30
ATHN 171117C00175000 C 11/17/17 175.0 0.00 0.30
ATHN 171117C00180000 C 11/17/17 180.0 0.00 0.25
ATHN 171117P00085000 P 11/17/17 85.0 0.25 0.45
ATHN 171117P00090000 P 11/17/17 90.0 0.45 0.65
ATHN 171117P00095000 P 11/17/17 95.0 0.70 0.90
ATHN 171117P00100000 P 11/17/17 100.0 1.10 1.40
ATHN 171117P00105000 P 11/17/17 105.0 1.75 2.10
ATHN 171117P00110000 P 11/17/17 110.0 2.75 3.30
ATHN 171117P00115000 P 11/17/17 115.0 3.90 4.60
ATHN 171117P00120000 P 11/17/17 120.0 5.80 6.70
ATHN 171117P00125000 P 11/17/17 125.0 8.20 9.00
ATHN 171117P00130000 P 11/17/17 130.0 11.10 12.20
ATHN 171117P00135000 P 11/17/17 135.0 14.50 15.30
ATHN 171117P00140000 P 11/17/17 140.0 18.00 19.30
ATHN 171117P00145000 P 11/17/17 145.0 22.50 23.40
ATHN 171117P00150000 P 11/17/17 150.0 26.90 27.90
ATHN 171117P00155000 P 11/17/17 155.0 31.10 32.50
ATHN 171117P00160000 P 11/17/17 160.0 35.90 38.00
ATHN 171117P00165000 P 11/17/17 165.0 40.70 42.10
ATHN 171117P00170000 P 11/17/17 170.0 45.60 47.00
ATHN 171117P00175000 P 11/17/17 175.0 50.60 52.00
ATHN 171117P00180000 P 11/17/17 180.0 55.80 57.20
ATHN 171215C00055000 C 12/15/17 55.0 67.40 69.60
ATHN 171215C00060000 C 12/15/17 60.0 61.50 64.60
ATHN 171215C00065000 C 12/15/17 65.0 56.50 60.20
ATHN 171215C00070000 C 12/15/17 70.0 51.50 54.60
ATHN 171215C00075000 C 12/15/17 75.0 46.80 49.90
ATHN 171215C00080000 C 12/15/17 80.0 42.80 44.90
ATHN 171215C00085000 C 12/15/17 85.0 37.00 40.80
ATHN 171215C00090000 C 12/15/17 90.0 32.60 35.30
ATHN 171215C00095000 C 12/15/17 95.0 28.70 30.70
ATHN 171215C00100000 C 12/15/17 100.0 25.10 26.30
ATHN 171215C00105000 C 12/15/17 105.0 20.50 22.40
ATHN 171215C00110000 C 12/15/17 110.0 17.00 18.40
ATHN 171215C00115000 C 12/15/17 115.0 13.60 14.90
ATHN 171215C00120000 C 12/15/17 120.0 11.00 12.10
ATHN 171215C00125000 C 12/15/17 125.0 8.50 9.60
ATHN 171215C00130000 C 12/15/17 130.0 6.40 7.20
ATHN 171215C00135000 C 12/15/17 135.0 4.70 5.60
ATHN 171215C00140000 C 12/15/17 140.0 3.30 4.10
ATHN 171215C00145000 C 12/15/17 145.0 2.35 2.90
ATHN 171215C00150000 C 12/15/17 150.0 1.60 2.10
ATHN 171215C00155000 C 12/15/17 155.0 1.10 1.45
ATHN 171215C00160000 C 12/15/17 160.0 0.70 1.20
ATHN 171215C00165000 C 12/15/17 165.0 0.45 0.95
ATHN 171215C00170000 C 12/15/17 170.0 0.25 0.60
ATHN 171215C00175000 C 12/15/17 175.0 0.10 0.45
ATHN 171215C00180000 C 12/15/17 180.0 0.05 0.40
ATHN 171215C00185000 C 12/15/17 185.0 0.00 0.35
ATHN 171215C00190000 C 12/15/17 190.0 0.05 0.30
ATHN 171215C00195000 C 12/15/17 195.0 0.00 0.25
ATHN 171215C00200000 C 12/15/17 200.0 0.00 0.25
ATHN 171215C00210000 C 12/15/17 210.0 0.00 0.20
ATHN 171215C00220000 C 12/15/17 220.0 0.00 0.20
ATHN 171215P00055000 P 12/15/17 55.0 0.00 0.20
ATHN 171215P00060000 P 12/15/17 60.0 0.00 0.25
ATHN 171215P00065000 P 12/15/17 65.0 0.05 0.25
ATHN 171215P00070000 P 12/15/17 70.0 0.10 0.30
ATHN 171215P00075000 P 12/15/17 75.0 0.10 0.40
ATHN 171215P00080000 P 12/15/17 80.0 0.05 0.55
ATHN 171215P00085000 P 12/15/17 85.0 0.25 0.75
ATHN 171215P00090000 P 12/15/17 90.0 0.50 1.10
ATHN 171215P00095000 P 12/15/17 95.0 0.90 1.60
ATHN 171215P00100000 P 12/15/17 100.0 1.50 2.10
ATHN 171215P00105000 P 12/15/17 105.0 2.50 3.10
ATHN 171215P00110000 P 12/15/17 110.0 3.60 4.30
ATHN 171215P00115000 P 12/15/17 115.0 5.20 6.00
ATHN 171215P00120000 P 12/15/17 120.0 7.20 7.90
ATHN 171215P00125000 P 12/15/17 125.0 9.40 10.40
ATHN 171215P00130000 P 12/15/17 130.0 12.20 13.10
ATHN 171215P00135000 P 12/15/17 135.0 15.50 16.50
ATHN 171215P00140000 P 12/15/17 140.0 19.00 20.20
ATHN 171215P00145000 P 12/15/17 145.0 22.90 24.20
ATHN 171215P00150000 P 12/15/17 150.0 27.30 28.40
ATHN 171215P00155000 P 12/15/17 155.0 31.80 32.80
ATHN 171215P00160000 P 12/15/17 160.0 36.20 37.40
ATHN 171215P00165000 P 12/15/17 165.0 40.10 42.30
ATHN 171215P00170000 P 12/15/17 170.0 44.20 48.00
ATHN 171215P00175000 P 12/15/17 175.0 49.00 52.90
ATHN 171215P00180000 P 12/15/17 180.0 54.00 57.80
ATHN 171215P00185000 P 12/15/17 185.0 59.70 62.00
ATHN 171215P00190000 P 12/15/17 190.0 64.60 67.00
ATHN 171215P00195000 P 12/15/17 195.0 69.60 72.00
ATHN 171215P00200000 P 12/15/17 200.0 74.10 76.90
ATHN 171215P00210000 P 12/15/17 210.0 84.10 87.70
ATHN 171215P00220000 P 12/15/17 220.0 95.60 96.90
ATHN 180119C00050000 C 01/19/18 50.0 73.10 74.90
ATHN 180119C00055000 C 01/19/18 55.0 67.50 71.50
ATHN 180119C00060000 C 01/19/18 60.0 63.20 66.30
ATHN 180119C00065000 C 01/19/18 65.0 58.00 61.30
ATHN 180119C00070000 C 01/19/18 70.0 53.80 55.60
ATHN 180119C00075000 C 01/19/18 75.0 48.80 52.00
ATHN 180119C00080000 C 01/19/18 80.0 44.00 46.50
ATHN 180119C00085000 C 01/19/18 85.0 39.30 41.30
ATHN 180119C00090000 C 01/19/18 90.0 34.80 37.20
ATHN 180119C00095000 C 01/19/18 95.0 30.40 32.00
ATHN 180119C00100000 C 01/19/18 100.0 26.30 27.30
ATHN 180119C00105000 C 01/19/18 105.0 22.30 23.70
ATHN 180119C00110000 C 01/19/18 110.0 18.60 19.70
ATHN 180119C00115000 C 01/19/18 115.0 15.20 16.30
ATHN 180119C00120000 C 01/19/18 120.0 12.70 13.40
ATHN 180119C00125000 C 01/19/18 125.0 9.90 10.60
ATHN 180119C00130000 C 01/19/18 130.0 7.70 8.90
ATHN 180119C00135000 C 01/19/18 135.0 5.90 6.60
ATHN 180119C00140000 C 01/19/18 140.0 4.60 5.40
ATHN 180119C00145000 C 01/19/18 145.0 3.40 4.00
ATHN 180119C00150000 C 01/19/18 150.0 2.45 3.10
ATHN 180119C00155000 C 01/19/18 155.0 1.70 2.15
ATHN 180119C00160000 C 01/19/18 160.0 1.30 1.70
ATHN 180119C00165000 C 01/19/18 165.0 0.95 1.30
ATHN 180119C00170000 C 01/19/18 170.0 0.70 1.20
ATHN 180119C00175000 C 01/19/18 175.0 0.50 1.10
ATHN 180119C00180000 C 01/19/18 180.0 0.25 0.85
ATHN 180119C00185000 C 01/19/18 185.0 0.10 0.80
ATHN 180119C00190000 C 01/19/18 190.0 0.10 0.65
ATHN 180119C00195000 C 01/19/18 195.0 0.10 0.30
ATHN 180119C00200000 C 01/19/18 200.0 0.00 0.30
ATHN 180119C00210000 C 01/19/18 210.0 0.00 0.25
ATHN 180119C00220000 C 01/19/18 220.0 0.00 0.20
ATHN 180119P00050000 P 01/19/18 50.0 0.00 0.30
ATHN 180119P00055000 P 01/19/18 55.0 0.00 0.55
ATHN 180119P00060000 P 01/19/18 60.0 0.05 0.25
ATHN 180119P00065000 P 01/19/18 65.0 0.10 0.45
ATHN 180119P00070000 P 01/19/18 70.0 0.20 0.55
ATHN 180119P00075000 P 01/19/18 75.0 0.40 0.85
ATHN 180119P00080000 P 01/19/18 80.0 0.55 1.15
ATHN 180119P00085000 P 01/19/18 85.0 0.90 1.45
ATHN 180119P00090000 P 01/19/18 90.0 1.25 1.75
ATHN 180119P00095000 P 01/19/18 95.0 1.85 2.40
ATHN 180119P00100000 P 01/19/18 100.0 2.45 2.95
ATHN 180119P00105000 P 01/19/18 105.0 3.50 3.90
ATHN 180119P00110000 P 01/19/18 110.0 4.80 5.30
ATHN 180119P00115000 P 01/19/18 115.0 6.50 7.10
ATHN 180119P00120000 P 01/19/18 120.0 8.40 9.20
ATHN 180119P00125000 P 01/19/18 125.0 10.70 11.40
ATHN 180119P00130000 P 01/19/18 130.0 13.30 14.50
ATHN 180119P00135000 P 01/19/18 135.0 16.60 17.90
ATHN 180119P00140000 P 01/19/18 140.0 20.20 21.00
ATHN 180119P00145000 P 01/19/18 145.0 23.90 24.70
ATHN 180119P00150000 P 01/19/18 150.0 28.10 29.50
ATHN 180119P00155000 P 01/19/18 155.0 32.40 33.80
ATHN 180119P00160000 P 01/19/18 160.0 36.90 38.50
ATHN 180119P00165000 P 01/19/18 165.0 41.20 43.00
ATHN 180119P00170000 P 01/19/18 170.0 46.10 48.50
ATHN 180119P00175000 P 01/19/18 175.0 50.80 53.10
ATHN 180119P00180000 P 01/19/18 180.0 55.80 57.50
ATHN 180119P00185000 P 01/19/18 185.0 60.40 63.70
ATHN 180119P00190000 P 01/19/18 190.0 64.60 68.50
ATHN 180119P00195000 P 01/19/18 195.0 70.50 73.60
ATHN 180119P00200000 P 01/19/18 200.0 75.60 78.90
ATHN 180119P00210000 P 01/19/18 210.0 85.40 88.70
ATHN 180119P00220000 P 01/19/18 220.0 95.80 97.80
ATHN 180316C00065000 C 03/16/18 65.0 58.90 60.60
ATHN 180316C00070000 C 03/16/18 70.0 53.20 56.60
ATHN 180316C00075000 C 03/16/18 75.0 48.80 51.70
ATHN 180316C00080000 C 03/16/18 80.0 43.80 47.00
ATHN 180316C00085000 C 03/16/18 85.0 40.20 41.80
ATHN 180316C00090000 C 03/16/18 90.0 35.10 37.30
ATHN 180316C00095000 C 03/16/18 95.0 32.10 33.20
ATHN 180316C00100000 C 03/16/18 100.0 28.20 29.20
ATHN 180316C00105000 C 03/16/18 105.0 24.30 25.40
ATHN 180316C00110000 C 03/16/18 110.0 20.50 22.00
ATHN 180316C00115000 C 03/16/18 115.0 18.00 18.80
ATHN 180316C00120000 C 03/16/18 120.0 15.20 16.00
ATHN 180316C00125000 C 03/16/18 125.0 12.60 13.40
ATHN 180316C00130000 C 03/16/18 130.0 10.40 11.20
ATHN 180316C00135000 C 03/16/18 135.0 8.60 9.30
ATHN 180316C00140000 C 03/16/18 140.0 6.80 7.60
ATHN 180316C00145000 C 03/16/18 145.0 5.60 6.20
ATHN 180316C00150000 C 03/16/18 150.0 4.30 4.90
ATHN 180316C00155000 C 03/16/18 155.0 3.50 4.00
ATHN 180316C00160000 C 03/16/18 160.0 2.80 3.10
ATHN 180316C00165000 C 03/16/18 165.0 2.15 2.45
ATHN 180316C00170000 C 03/16/18 170.0 1.65 1.95
ATHN 180316C00175000 C 03/16/18 175.0 1.15 1.55
ATHN 180316C00180000 C 03/16/18 180.0 0.95 1.25
ATHN 180316C00185000 C 03/16/18 185.0 0.55 1.10
ATHN 180316C00190000 C 03/16/18 190.0 0.40 0.85
ATHN 180316C00195000 C 03/16/18 195.0 0.35 0.70
ATHN 180316C00200000 C 03/16/18 200.0 0.15 0.60
ATHN 180316C00210000 C 03/16/18 210.0 0.00 0.45
ATHN 180316C00220000 C 03/16/18 220.0 0.00 0.40
ATHN 180316P00065000 P 03/16/18 65.0 0.40 0.70
ATHN 180316P00070000 P 03/16/18 70.0 0.65 0.90
ATHN 180316P00075000 P 03/16/18 75.0 0.90 1.20
ATHN 180316P00080000 P 03/16/18 80.0 1.25 1.60
ATHN 180316P00085000 P 03/16/18 85.0 1.70 2.00
ATHN 180316P00090000 P 03/16/18 90.0 2.10 2.60
ATHN 180316P00095000 P 03/16/18 95.0 3.10 3.60
ATHN 180316P00100000 P 03/16/18 100.0 4.10 4.50
ATHN 180316P00105000 P 03/16/18 105.0 5.30 5.80
ATHN 180316P00110000 P 03/16/18 110.0 6.90 7.30
ATHN 180316P00115000 P 03/16/18 115.0 8.60 9.30
ATHN 180316P00120000 P 03/16/18 120.0 10.90 11.50
ATHN 180316P00125000 P 03/16/18 125.0 13.20 14.20
ATHN 180316P00130000 P 03/16/18 130.0 15.80 16.70
ATHN 180316P00135000 P 03/16/18 135.0 19.10 20.00
ATHN 180316P00140000 P 03/16/18 140.0 22.30 23.20
ATHN 180316P00145000 P 03/16/18 145.0 25.80 26.90
ATHN 180316P00150000 P 03/16/18 150.0 29.00 30.80
ATHN 180316P00155000 P 03/16/18 155.0 32.70 34.70
ATHN 180316P00160000 P 03/16/18 160.0 37.90 38.90
ATHN 180316P00165000 P 03/16/18 165.0 42.40 43.30
ATHN 180316P00170000 P 03/16/18 170.0 46.70 47.80
ATHN 180316P00175000 P 03/16/18 175.0 51.20 53.30
ATHN 180316P00180000 P 03/16/18 180.0 56.00 57.90
ATHN 180316P00185000 P 03/16/18 185.0 60.30 62.40
ATHN 180316P00190000 P 03/16/18 190.0 65.10 67.60
ATHN 180316P00195000 P 03/16/18 195.0 69.90 72.90
ATHN 180316P00200000 P 03/16/18 200.0 74.90 78.00
ATHN 180316P00210000 P 03/16/18 210.0 84.90 87.10
ATHN 180316P00220000 P 03/16/18 220.0 95.20 97.40
ATHN 190118C00050000 C 01/18/19 50.0 73.60 78.50
ATHN 190118C00055000 C 01/18/19 55.0 69.10 74.00
ATHN 190118C00060000 C 01/18/19 60.0 64.60 69.50
ATHN 190118C00065000 C 01/18/19 65.0 60.10 65.00
ATHN 190118C00070000 C 01/18/19 70.0 56.00 61.00
ATHN 190118C00075000 C 01/18/19 75.0 51.80 56.50
ATHN 190118C00080000 C 01/18/19 80.0 47.90 52.50
ATHN 190118C00085000 C 01/18/19 85.0 44.00 49.00
ATHN 190118C00090000 C 01/18/19 90.0 40.60 45.40
ATHN 190118C00095000 C 01/18/19 95.0 37.10 42.00
ATHN 190118C00100000 C 01/18/19 100.0 34.00 38.50
ATHN 190118C00105000 C 01/18/19 105.0 30.50 35.40
ATHN 190118C00110000 C 01/18/19 110.0 27.50 32.40
ATHN 190118C00115000 C 01/18/19 115.0 26.00 29.10
ATHN 190118C00120000 C 01/18/19 120.0 23.40 27.40
ATHN 190118C00125000 C 01/18/19 125.0 21.10 25.00
ATHN 190118C00130000 C 01/18/19 130.0 19.40 22.70
ATHN 190118C00135000 C 01/18/19 135.0 17.20 20.60
ATHN 190118C00140000 C 01/18/19 140.0 15.40 19.00
ATHN 190118C00145000 C 01/18/19 145.0 13.70 17.50
ATHN 190118C00150000 C 01/18/19 150.0 12.00 14.70
ATHN 190118C00155000 C 01/18/19 155.0 10.40 14.00
ATHN 190118C00160000 C 01/18/19 160.0 8.90 12.50
ATHN 190118C00165000 C 01/18/19 165.0 8.10 11.20
ATHN 190118C00170000 C 01/18/19 170.0 7.90 10.00
ATHN 190118C00175000 C 01/18/19 175.0 6.30 10.50
ATHN 190118C00180000 C 01/18/19 180.0 6.10 9.50
ATHN 190118C00185000 C 01/18/19 185.0 5.60 7.00
ATHN 190118C00190000 C 01/18/19 190.0 4.90 7.50
ATHN 190118C00195000 C 01/18/19 195.0 4.10 6.80
ATHN 190118C00200000 C 01/18/19 200.0 3.80 5.90
ATHN 190118C00210000 C 01/18/19 210.0 2.95 5.10
ATHN 190118C00220000 C 01/18/19 220.0 2.20 3.60
ATHN 190118C00230000 C 01/18/19 230.0 1.70 3.90
ATHN 190118P00050000 P 01/18/19 50.0 0.90 2.70
ATHN 190118P00055000 P 01/18/19 55.0 1.30 3.20
ATHN 190118P00060000 P 01/18/19 60.0 1.70 3.50
ATHN 190118P00065000 P 01/18/19 65.0 2.05 4.00
ATHN 190118P00070000 P 01/18/19 70.0 2.70 4.50
ATHN 190118P00075000 P 01/18/19 75.0 3.60 5.70
ATHN 190118P00080000 P 01/18/19 80.0 4.50 6.80
ATHN 190118P00085000 P 01/18/19 85.0 5.70 7.40
ATHN 190118P00090000 P 01/18/19 90.0 6.80 9.40
ATHN 190118P00095000 P 01/18/19 95.0 7.90 10.60
ATHN 190118P00100000 P 01/18/19 100.0 9.70 12.30
ATHN 190118P00105000 P 01/18/19 105.0 11.20 14.00
ATHN 190118P00110000 P 01/18/19 110.0 13.50 16.40
ATHN 190118P00115000 P 01/18/19 115.0 15.80 18.70
ATHN 190118P00120000 P 01/18/19 120.0 17.70 21.00
ATHN 190118P00125000 P 01/18/19 125.0 20.40 24.00
ATHN 190118P00130000 P 01/18/19 130.0 23.30 26.20
ATHN 190118P00135000 P 01/18/19 135.0 26.20 28.00
ATHN 190118P00140000 P 01/18/19 140.0 29.20 31.70
ATHN 190118P00145000 P 01/18/19 145.0 32.30 36.00
ATHN 190118P00150000 P 01/18/19 150.0 35.70 39.20
ATHN 190118P00155000 P 01/18/19 155.0 38.10 42.50
ATHN 190118P00160000 P 01/18/19 160.0 42.20 45.60
ATHN 190118P00165000 P 01/18/19 165.0 46.00 50.50
ATHN 190118P00170000 P 01/18/19 170.0 49.70 54.50
ATHN 190118P00175000 P 01/18/19 175.0 53.70 58.50
ATHN 190118P00180000 P 01/18/19 180.0 57.60 62.50
ATHN 190118P00185000 P 01/18/19 185.0 62.50 67.00
ATHN 190118P00190000 P 01/18/19 190.0 67.00 71.50
ATHN 190118P00195000 P 01/18/19 195.0 71.30 76.00
ATHN 190118P00200000 P 01/18/19 200.0 75.80 80.50
ATHN 190118P00210000 P 01/18/19 210.0 85.00 89.90
ATHN 190118P00220000 P 01/18/19 220.0 94.50 99.40
ATHN 190118P00230000 P 01/18/19 230.0 104.10 109.00

OPRA data is delayed 15 minutes.