Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Athenahealth Inc (ATHN)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 180126C00095000 C Jan 26, 2018 95.0 31.70 36.00
ATHN 180126C00100000 C Jan 26, 2018 100.0 26.50 30.90
ATHN 180126C00105000 C Jan 26, 2018 105.0 21.50 25.30
ATHN 180126C00110000 C Jan 26, 2018 110.0 16.90 20.70
ATHN 180126C00114000 C Jan 26, 2018 114.0 12.30 16.70
ATHN 180126C00115000 C Jan 26, 2018 115.0 11.50 15.70
ATHN 180126C00116000 C Jan 26, 2018 116.0 10.50 14.80
ATHN 180126C00117000 C Jan 26, 2018 117.0 9.40 13.70
ATHN 180126C00118000 C Jan 26, 2018 118.0 8.50 13.00
ATHN 180126C00119000 C Jan 26, 2018 119.0 7.40 11.70
ATHN 180126C00120000 C Jan 26, 2018 120.0 6.70 10.70
ATHN 180126C00121000 C Jan 26, 2018 121.0 6.40 9.30
ATHN 180126C00122000 C Jan 26, 2018 122.0 6.00 8.20
ATHN 180126C00123000 C Jan 26, 2018 123.0 5.40 6.60
ATHN 180126C00124000 C Jan 26, 2018 124.0 4.40 6.20
ATHN 180126C00125000 C Jan 26, 2018 125.0 3.50 5.10
ATHN 180126C00126000 C Jan 26, 2018 126.0 2.75 3.90
ATHN 180126C00127000 C Jan 26, 2018 127.0 2.35 2.95
ATHN 180126C00128000 C Jan 26, 2018 128.0 1.45 2.25
ATHN 180126C00129000 C Jan 26, 2018 129.0 0.60 1.90
ATHN 180126C00130000 C Jan 26, 2018 130.0 0.65 1.20
ATHN 180126C00131000 C Jan 26, 2018 131.0 0.45 0.80
ATHN 180126C00132000 C Jan 26, 2018 132.0 0.30 0.60
ATHN 180126C00133000 C Jan 26, 2018 133.0 0.10 0.45
ATHN 180126C00134000 C Jan 26, 2018 134.0 0.00 0.55
ATHN 180126C00135000 C Jan 26, 2018 135.0 0.00 0.25
ATHN 180126C00136000 C Jan 26, 2018 136.0 0.00 0.20
ATHN 180126C00137000 C Jan 26, 2018 137.0 0.00 0.55
ATHN 180126C00138000 C Jan 26, 2018 138.0 0.00 0.15
ATHN 180126C00139000 C Jan 26, 2018 139.0 0.00 0.55
ATHN 180126C00140000 C Jan 26, 2018 140.0 0.00 0.10
ATHN 180126C00141000 C Jan 26, 2018 141.0 0.00 0.35
ATHN 180126C00142000 C Jan 26, 2018 142.0 0.00 0.10
ATHN 180126C00143000 C Jan 26, 2018 143.0 0.00 0.60
ATHN 180126C00144000 C Jan 26, 2018 144.0 0.00 0.45
ATHN 180126C00145000 C Jan 26, 2018 145.0 0.00 0.55
ATHN 180126C00146000 C Jan 26, 2018 146.0 0.00 2.10
ATHN 180126C00147000 C Jan 26, 2018 147.0 0.00 1.65
ATHN 180126C00148000 C Jan 26, 2018 148.0 0.00 1.95
ATHN 180126C00149000 C Jan 26, 2018 149.0 0.00 1.95
ATHN 180126C00150000 C Jan 26, 2018 150.0 0.00 1.95
ATHN 180126C00155000 C Jan 26, 2018 155.0 0.00 1.95
ATHN 180126C00160000 C Jan 26, 2018 160.0 0.00 2.05
ATHN 180126C00165000 C Jan 26, 2018 165.0 0.00 2.15
ATHN 180126C00170000 C Jan 26, 2018 170.0 0.00 1.95
ATHN 180126C00175000 C Jan 26, 2018 175.0 0.00 1.95
ATHN 180126P00095000 P Jan 26, 2018 95.0 0.00 0.10
ATHN 180126P00100000 P Jan 26, 2018 100.0 0.00 2.15
ATHN 180126P00105000 P Jan 26, 2018 105.0 0.00 0.15
ATHN 180126P00110000 P Jan 26, 2018 110.0 0.00 2.00
ATHN 180126P00114000 P Jan 26, 2018 114.0 0.00 0.25
ATHN 180126P00115000 P Jan 26, 2018 115.0 0.00 0.30
ATHN 180126P00116000 P Jan 26, 2018 116.0 0.00 0.25
ATHN 180126P00117000 P Jan 26, 2018 117.0 0.00 0.35
ATHN 180126P00118000 P Jan 26, 2018 118.0 0.00 0.15
ATHN 180126P00119000 P Jan 26, 2018 119.0 0.00 0.50
ATHN 180126P00120000 P Jan 26, 2018 120.0 0.00 0.20
ATHN 180126P00121000 P Jan 26, 2018 121.0 0.00 0.25
ATHN 180126P00122000 P Jan 26, 2018 122.0 0.00 0.35
ATHN 180126P00123000 P Jan 26, 2018 123.0 0.00 0.45
ATHN 180126P00124000 P Jan 26, 2018 124.0 0.00 0.60
ATHN 180126P00125000 P Jan 26, 2018 125.0 0.25 0.80
ATHN 180126P00126000 P Jan 26, 2018 126.0 0.00 1.10
ATHN 180126P00127000 P Jan 26, 2018 127.0 0.00 2.10
ATHN 180126P00128000 P Jan 26, 2018 128.0 0.00 1.95
ATHN 180126P00129000 P Jan 26, 2018 129.0 0.30 3.10
ATHN 180126P00130000 P Jan 26, 2018 130.0 0.75 2.80
ATHN 180126P00131000 P Jan 26, 2018 131.0 2.25 3.90
ATHN 180126P00132000 P Jan 26, 2018 132.0 2.85 4.40
ATHN 180126P00133000 P Jan 26, 2018 133.0 3.30 5.80
ATHN 180126P00134000 P Jan 26, 2018 134.0 4.60 6.40
ATHN 180126P00135000 P Jan 26, 2018 135.0 4.80 7.60
ATHN 180126P00136000 P Jan 26, 2018 136.0 5.90 8.80
ATHN 180126P00137000 P Jan 26, 2018 137.0 5.70 10.10
ATHN 180126P00138000 P Jan 26, 2018 138.0 7.40 11.40
ATHN 180126P00139000 P Jan 26, 2018 139.0 8.10 12.50
ATHN 180126P00140000 P Jan 26, 2018 140.0 9.00 13.20
ATHN 180126P00141000 P Jan 26, 2018 141.0 10.50 14.20
ATHN 180126P00142000 P Jan 26, 2018 142.0 10.80 15.20
ATHN 180126P00143000 P Jan 26, 2018 143.0 12.40 16.30
ATHN 180126P00144000 P Jan 26, 2018 144.0 13.40 17.50
ATHN 180126P00145000 P Jan 26, 2018 145.0 14.40 18.70
ATHN 180126P00146000 P Jan 26, 2018 146.0 15.30 19.20
ATHN 180126P00147000 P Jan 26, 2018 147.0 15.90 20.50
ATHN 180126P00148000 P Jan 26, 2018 148.0 16.90 21.50
ATHN 180126P00149000 P Jan 26, 2018 149.0 18.40 22.60
ATHN 180126P00150000 P Jan 26, 2018 150.0 19.40 23.70
ATHN 180126P00155000 P Jan 26, 2018 155.0 24.30 28.20
ATHN 180126P00160000 P Jan 26, 2018 160.0 29.40 33.20
ATHN 180126P00165000 P Jan 26, 2018 165.0 33.80 38.20
ATHN 180126P00170000 P Jan 26, 2018 170.0 39.30 43.50
ATHN 180126P00175000 P Jan 26, 2018 175.0 44.50 48.60
ATHN 180202C00095000 C Feb 02, 2018 95.0 31.70 35.20
ATHN 180202C00100000 C Feb 02, 2018 100.0 26.70 30.70
ATHN 180202C00105000 C Feb 02, 2018 105.0 21.90 25.60
ATHN 180202C00110000 C Feb 02, 2018 110.0 17.60 20.60
ATHN 180202C00114000 C Feb 02, 2018 114.0 15.40 16.80
ATHN 180202C00115000 C Feb 02, 2018 115.0 13.50 16.30
ATHN 180202C00116000 C Feb 02, 2018 116.0 12.30 15.30
ATHN 180202C00117000 C Feb 02, 2018 117.0 12.60 14.50
ATHN 180202C00118000 C Feb 02, 2018 118.0 11.10 14.00
ATHN 180202C00119000 C Feb 02, 2018 119.0 10.20 13.30
ATHN 180202C00120000 C Feb 02, 2018 120.0 9.70 12.10
ATHN 180202C00121000 C Feb 02, 2018 121.0 8.50 12.00
ATHN 180202C00122000 C Feb 02, 2018 122.0 9.00 10.80
ATHN 180202C00123000 C Feb 02, 2018 123.0 8.20 10.10
ATHN 180202C00124000 C Feb 02, 2018 124.0 7.60 10.00
ATHN 180202C00125000 C Feb 02, 2018 125.0 7.10 9.20
ATHN 180202C00126000 C Feb 02, 2018 126.0 6.30 8.90
ATHN 180202C00127000 C Feb 02, 2018 127.0 5.80 8.00
ATHN 180202C00128000 C Feb 02, 2018 128.0 5.20 7.30
ATHN 180202C00129000 C Feb 02, 2018 129.0 4.80 6.60
ATHN 180202C00130000 C Feb 02, 2018 130.0 4.20 6.30
ATHN 180202C00131000 C Feb 02, 2018 131.0 3.80 6.80
ATHN 180202C00132000 C Feb 02, 2018 132.0 3.40 5.20
ATHN 180202C00133000 C Feb 02, 2018 133.0 3.00 4.80
ATHN 180202C00134000 C Feb 02, 2018 134.0 2.75 5.10
ATHN 180202C00135000 C Feb 02, 2018 135.0 2.45 4.80
ATHN 180202C00136000 C Feb 02, 2018 136.0 2.50 3.90
ATHN 180202C00137000 C Feb 02, 2018 137.0 2.10 3.70
ATHN 180202C00138000 C Feb 02, 2018 138.0 1.70 3.90
ATHN 180202C00139000 C Feb 02, 2018 139.0 0.50 3.80
ATHN 180202C00140000 C Feb 02, 2018 140.0 1.30 2.85
ATHN 180202C00141000 C Feb 02, 2018 141.0 0.80 3.30
ATHN 180202C00142000 C Feb 02, 2018 142.0 0.70 2.55
ATHN 180202C00143000 C Feb 02, 2018 143.0 0.90 2.55
ATHN 180202C00144000 C Feb 02, 2018 144.0 0.15 2.15
ATHN 180202C00145000 C Feb 02, 2018 145.0 0.00 1.85
ATHN 180202C00146000 C Feb 02, 2018 146.0 0.00 2.90
ATHN 180202C00147000 C Feb 02, 2018 147.0 0.00 3.00
ATHN 180202C00148000 C Feb 02, 2018 148.0 0.00 1.70
ATHN 180202C00149000 C Feb 02, 2018 149.0 0.00 1.35
ATHN 180202C00150000 C Feb 02, 2018 150.0 0.55 2.85
ATHN 180202C00155000 C Feb 02, 2018 155.0 0.00 0.75
ATHN 180202C00160000 C Feb 02, 2018 160.0 0.00 0.40
ATHN 180202C00165000 C Feb 02, 2018 165.0 0.00 0.30
ATHN 180202C00170000 C Feb 02, 2018 170.0 0.00 0.25
ATHN 180202C00175000 C Feb 02, 2018 175.0 0.00 1.55
ATHN 180202P00095000 P Feb 02, 2018 95.0 0.00 0.35
ATHN 180202P00100000 P Feb 02, 2018 100.0 0.00 0.45
ATHN 180202P00105000 P Feb 02, 2018 105.0 0.05 0.75
ATHN 180202P00110000 P Feb 02, 2018 110.0 0.00 1.30
ATHN 180202P00114000 P Feb 02, 2018 114.0 0.00 2.00
ATHN 180202P00115000 P Feb 02, 2018 115.0 0.00 2.00
ATHN 180202P00116000 P Feb 02, 2018 116.0 0.60 2.20
ATHN 180202P00117000 P Feb 02, 2018 117.0 1.15 2.40
ATHN 180202P00118000 P Feb 02, 2018 118.0 1.30 3.40
ATHN 180202P00119000 P Feb 02, 2018 119.0 1.55 3.00
ATHN 180202P00120000 P Feb 02, 2018 120.0 1.65 3.10
ATHN 180202P00121000 P Feb 02, 2018 121.0 1.95 4.20
ATHN 180202P00122000 P Feb 02, 2018 122.0 1.15 3.80
ATHN 180202P00123000 P Feb 02, 2018 123.0 2.45 4.00
ATHN 180202P00124000 P Feb 02, 2018 124.0 2.85 5.30
ATHN 180202P00125000 P Feb 02, 2018 125.0 3.40 5.20
ATHN 180202P00126000 P Feb 02, 2018 126.0 3.60 5.80
ATHN 180202P00127000 P Feb 02, 2018 127.0 4.00 6.60
ATHN 180202P00128000 P Feb 02, 2018 128.0 4.40 7.10
ATHN 180202P00129000 P Feb 02, 2018 129.0 4.90 7.60
ATHN 180202P00130000 P Feb 02, 2018 130.0 5.40 8.10
ATHN 180202P00131000 P Feb 02, 2018 131.0 5.90 8.60
ATHN 180202P00132000 P Feb 02, 2018 132.0 7.00 9.10
ATHN 180202P00133000 P Feb 02, 2018 133.0 7.20 10.30
ATHN 180202P00134000 P Feb 02, 2018 134.0 8.20 10.30
ATHN 180202P00135000 P Feb 02, 2018 135.0 8.90 10.80
ATHN 180202P00136000 P Feb 02, 2018 136.0 9.30 12.00
ATHN 180202P00137000 P Feb 02, 2018 137.0 10.40 12.70
ATHN 180202P00138000 P Feb 02, 2018 138.0 10.20 13.50
ATHN 180202P00139000 P Feb 02, 2018 139.0 11.20 13.70
ATHN 180202P00140000 P Feb 02, 2018 140.0 11.70 14.30
ATHN 180202P00141000 P Feb 02, 2018 141.0 13.00 15.10
ATHN 180202P00142000 P Feb 02, 2018 142.0 13.60 15.80
ATHN 180202P00143000 P Feb 02, 2018 143.0 14.40 16.60
ATHN 180202P00144000 P Feb 02, 2018 144.0 15.20 18.10
ATHN 180202P00145000 P Feb 02, 2018 145.0 16.90 19.00
ATHN 180202P00146000 P Feb 02, 2018 146.0 17.20 19.90
ATHN 180202P00147000 P Feb 02, 2018 147.0 18.60 20.30
ATHN 180202P00148000 P Feb 02, 2018 148.0 19.00 21.20
ATHN 180202P00149000 P Feb 02, 2018 149.0 20.00 21.90
ATHN 180202P00150000 P Feb 02, 2018 150.0 20.90 22.70
ATHN 180202P00155000 P Feb 02, 2018 155.0 24.30 28.80
ATHN 180202P00160000 P Feb 02, 2018 160.0 29.10 33.90
ATHN 180202P00165000 P Feb 02, 2018 165.0 34.10 38.50
ATHN 180202P00170000 P Feb 02, 2018 170.0 39.00 43.40
ATHN 180202P00175000 P Feb 02, 2018 175.0 43.90 47.70
ATHN 180209C00095000 C Feb 09, 2018 95.0 31.70 35.30
ATHN 180209C00100000 C Feb 09, 2018 100.0 26.90 30.60
ATHN 180209C00105000 C Feb 09, 2018 105.0 22.80 25.80
ATHN 180209C00110000 C Feb 09, 2018 110.0 18.00 20.40
ATHN 180209C00114000 C Feb 09, 2018 114.0 14.30 17.70
ATHN 180209C00115000 C Feb 09, 2018 115.0 13.50 16.90
ATHN 180209C00116000 C Feb 09, 2018 116.0 12.70 16.10
ATHN 180209C00117000 C Feb 09, 2018 117.0 11.90 14.70
ATHN 180209C00118000 C Feb 09, 2018 118.0 11.10 14.20
ATHN 180209C00119000 C Feb 09, 2018 119.0 11.50 13.20
ATHN 180209C00120000 C Feb 09, 2018 120.0 9.40 12.50
ATHN 180209C00121000 C Feb 09, 2018 121.0 9.00 11.80
ATHN 180209C00122000 C Feb 09, 2018 122.0 9.20 11.60
ATHN 180209C00123000 C Feb 09, 2018 123.0 8.30 10.30
ATHN 180209C00124000 C Feb 09, 2018 124.0 7.90 9.80
ATHN 180209C00125000 C Feb 09, 2018 125.0 7.20 9.10
ATHN 180209C00126000 C Feb 09, 2018 126.0 6.60 8.30
ATHN 180209C00127000 C Feb 09, 2018 127.0 6.40 8.00
ATHN 180209C00128000 C Feb 09, 2018 128.0 5.70 7.50
ATHN 180209C00129000 C Feb 09, 2018 129.0 5.00 6.70
ATHN 180209C00130000 C Feb 09, 2018 130.0 4.50 6.50
ATHN 180209C00131000 C Feb 09, 2018 131.0 4.00 5.60
ATHN 180209C00132000 C Feb 09, 2018 132.0 3.60 5.20
ATHN 180209C00133000 C Feb 09, 2018 133.0 3.30 4.80
ATHN 180209C00134000 C Feb 09, 2018 134.0 2.90 4.40
ATHN 180209C00135000 C Feb 09, 2018 135.0 2.65 4.30
ATHN 180209C00136000 C Feb 09, 2018 136.0 2.35 3.90
ATHN 180209C00137000 C Feb 09, 2018 137.0 1.10 3.90
ATHN 180209C00138000 C Feb 09, 2018 138.0 1.85 3.10
ATHN 180209C00139000 C Feb 09, 2018 139.0 1.20 2.90
ATHN 180209C00140000 C Feb 09, 2018 140.0 1.45 2.55
ATHN 180209C00141000 C Feb 09, 2018 141.0 0.55 2.30
ATHN 180209C00142000 C Feb 09, 2018 142.0 1.15 2.10
ATHN 180209C00143000 C Feb 09, 2018 143.0 0.20 1.90
ATHN 180209C00144000 C Feb 09, 2018 144.0 0.10 1.70
ATHN 180209C00145000 C Feb 09, 2018 145.0 1.15 1.55
ATHN 180209C00146000 C Feb 09, 2018 146.0 0.10 1.40
ATHN 180209C00147000 C Feb 09, 2018 147.0 0.45 1.25
ATHN 180209C00148000 C Feb 09, 2018 148.0 0.85 1.10
ATHN 180209C00149000 C Feb 09, 2018 149.0 0.40 1.00
ATHN 180209C00150000 C Feb 09, 2018 150.0 0.00 0.95
ATHN 180209C00155000 C Feb 09, 2018 155.0 0.40 0.60
ATHN 180209C00160000 C Feb 09, 2018 160.0 0.10 0.40
ATHN 180209C00165000 C Feb 09, 2018 165.0 0.00 0.30
ATHN 180209C00170000 C Feb 09, 2018 170.0 0.00 0.25
ATHN 180209C00175000 C Feb 09, 2018 175.0 0.00 0.20
ATHN 180209P00095000 P Feb 09, 2018 95.0 0.05 0.35
ATHN 180209P00100000 P Feb 09, 2018 100.0 0.25 0.50
ATHN 180209P00105000 P Feb 09, 2018 105.0 0.05 0.85
ATHN 180209P00110000 P Feb 09, 2018 110.0 0.00 1.35
ATHN 180209P00114000 P Feb 09, 2018 114.0 0.05 2.00
ATHN 180209P00115000 P Feb 09, 2018 115.0 0.50 2.20
ATHN 180209P00116000 P Feb 09, 2018 116.0 0.65 2.40
ATHN 180209P00117000 P Feb 09, 2018 117.0 1.30 2.65
ATHN 180209P00118000 P Feb 09, 2018 118.0 1.45 2.85
ATHN 180209P00119000 P Feb 09, 2018 119.0 1.75 3.20
ATHN 180209P00120000 P Feb 09, 2018 120.0 1.85 3.40
ATHN 180209P00121000 P Feb 09, 2018 121.0 2.10 3.80
ATHN 180209P00122000 P Feb 09, 2018 122.0 1.70 4.10
ATHN 180209P00123000 P Feb 09, 2018 123.0 2.65 4.40
ATHN 180209P00124000 P Feb 09, 2018 124.0 3.10 4.90
ATHN 180209P00125000 P Feb 09, 2018 125.0 3.40 5.30
ATHN 180209P00126000 P Feb 09, 2018 126.0 3.70 5.60
ATHN 180209P00127000 P Feb 09, 2018 127.0 4.10 6.10
ATHN 180209P00128000 P Feb 09, 2018 128.0 4.80 6.60
ATHN 180209P00129000 P Feb 09, 2018 129.0 5.10 7.00
ATHN 180209P00130000 P Feb 09, 2018 130.0 5.70 7.60
ATHN 180209P00131000 P Feb 09, 2018 131.0 6.40 8.30
ATHN 180209P00132000 P Feb 09, 2018 132.0 6.80 8.70
ATHN 180209P00133000 P Feb 09, 2018 133.0 7.30 9.30
ATHN 180209P00134000 P Feb 09, 2018 134.0 8.30 10.00
ATHN 180209P00135000 P Feb 09, 2018 135.0 8.90 10.70
ATHN 180209P00136000 P Feb 09, 2018 136.0 9.40 11.30
ATHN 180209P00137000 P Feb 09, 2018 137.0 10.40 11.90
ATHN 180209P00138000 P Feb 09, 2018 138.0 10.50 12.70
ATHN 180209P00139000 P Feb 09, 2018 139.0 11.30 13.30
ATHN 180209P00140000 P Feb 09, 2018 140.0 12.30 14.00
ATHN 180209P00141000 P Feb 09, 2018 141.0 12.70 15.00
ATHN 180209P00142000 P Feb 09, 2018 142.0 13.60 15.60
ATHN 180209P00143000 P Feb 09, 2018 143.0 14.40 16.60
ATHN 180209P00144000 P Feb 09, 2018 144.0 15.50 17.40
ATHN 180209P00145000 P Feb 09, 2018 145.0 16.20 18.10
ATHN 180209P00146000 P Feb 09, 2018 146.0 17.70 20.60
ATHN 180209P00147000 P Feb 09, 2018 147.0 17.90 20.00
ATHN 180209P00148000 P Feb 09, 2018 148.0 18.90 20.70
ATHN 180209P00149000 P Feb 09, 2018 149.0 19.90 21.50
ATHN 180209P00150000 P Feb 09, 2018 150.0 21.30 23.10
ATHN 180209P00155000 P Feb 09, 2018 155.0 25.30 28.10
ATHN 180209P00160000 P Feb 09, 2018 160.0 29.10 33.50
ATHN 180209P00165000 P Feb 09, 2018 165.0 33.90 37.80
ATHN 180209P00170000 P Feb 09, 2018 170.0 39.00 43.30
ATHN 180209P00175000 P Feb 09, 2018 175.0 43.90 48.30
ATHN 180216C00090000 C Feb 16, 2018 90.0 37.00 40.50
ATHN 180216C00095000 C Feb 16, 2018 95.0 32.80 35.50
ATHN 180216C00100000 C Feb 16, 2018 100.0 27.30 30.70
ATHN 180216C00105000 C Feb 16, 2018 105.0 22.60 26.20
ATHN 180216C00110000 C Feb 16, 2018 110.0 18.00 20.60
ATHN 180216C00115000 C Feb 16, 2018 115.0 15.40 16.60
ATHN 180216C00120000 C Feb 16, 2018 120.0 11.30 13.90
ATHN 180216C00125000 C Feb 16, 2018 125.0 8.80 9.40
ATHN 180216C00130000 C Feb 16, 2018 130.0 6.10 6.70
ATHN 180216C00135000 C Feb 16, 2018 135.0 3.80 4.80
ATHN 180216C00140000 C Feb 16, 2018 140.0 2.65 3.10
ATHN 180216C00145000 C Feb 16, 2018 145.0 1.60 2.05
ATHN 180216C00150000 C Feb 16, 2018 150.0 0.75 1.35
ATHN 180216C00155000 C Feb 16, 2018 155.0 0.40 0.95
ATHN 180216C00160000 C Feb 16, 2018 160.0 0.15 0.55
ATHN 180216C00165000 C Feb 16, 2018 165.0 0.10 0.40
ATHN 180216C00170000 C Feb 16, 2018 170.0 0.10 0.30
ATHN 180216C00175000 C Feb 16, 2018 175.0 0.05 0.25
ATHN 180216C00180000 C Feb 16, 2018 180.0 0.00 0.25
ATHN 180216P00090000 P Feb 16, 2018 90.0 0.05 0.35
ATHN 180216P00095000 P Feb 16, 2018 95.0 0.20 0.50
ATHN 180216P00100000 P Feb 16, 2018 100.0 0.30 0.70
ATHN 180216P00105000 P Feb 16, 2018 105.0 0.60 1.10
ATHN 180216P00110000 P Feb 16, 2018 110.0 1.15 1.75
ATHN 180216P00115000 P Feb 16, 2018 115.0 1.65 2.65
ATHN 180216P00120000 P Feb 16, 2018 120.0 3.10 4.00
ATHN 180216P00125000 P Feb 16, 2018 125.0 4.80 5.70
ATHN 180216P00130000 P Feb 16, 2018 130.0 7.40 8.20
ATHN 180216P00135000 P Feb 16, 2018 135.0 10.00 11.10
ATHN 180216P00140000 P Feb 16, 2018 140.0 13.30 14.70
ATHN 180216P00145000 P Feb 16, 2018 145.0 17.40 18.60
ATHN 180216P00150000 P Feb 16, 2018 150.0 21.90 22.80
ATHN 180216P00155000 P Feb 16, 2018 155.0 25.40 28.20
ATHN 180216P00160000 P Feb 16, 2018 160.0 30.20 33.00
ATHN 180216P00165000 P Feb 16, 2018 165.0 35.00 38.00
ATHN 180216P00170000 P Feb 16, 2018 170.0 40.10 43.30
ATHN 180216P00175000 P Feb 16, 2018 175.0 45.10 48.20
ATHN 180216P00180000 P Feb 16, 2018 180.0 50.10 52.60
ATHN 180223C00090000 C Feb 23, 2018 90.0 36.70 40.60
ATHN 180223C00095000 C Feb 23, 2018 95.0 31.70 35.90
ATHN 180223C00100000 C Feb 23, 2018 100.0 27.10 31.10
ATHN 180223C00105000 C Feb 23, 2018 105.0 22.50 25.70
ATHN 180223C00110000 C Feb 23, 2018 110.0 18.10 21.60
ATHN 180223C00114000 C Feb 23, 2018 114.0 14.70 17.90
ATHN 180223C00115000 C Feb 23, 2018 115.0 15.20 17.00
ATHN 180223C00116000 C Feb 23, 2018 116.0 13.20 15.90
ATHN 180223C00117000 C Feb 23, 2018 117.0 12.40 15.20
ATHN 180223C00118000 C Feb 23, 2018 118.0 11.70 14.30
ATHN 180223C00119000 C Feb 23, 2018 119.0 10.90 13.70
ATHN 180223C00120000 C Feb 23, 2018 120.0 10.10 12.90
ATHN 180223C00121000 C Feb 23, 2018 121.0 10.10 12.20
ATHN 180223C00122000 C Feb 23, 2018 122.0 8.90 11.60
ATHN 180223C00123000 C Feb 23, 2018 123.0 8.70 11.00
ATHN 180223C00124000 C Feb 23, 2018 124.0 7.50 10.40
ATHN 180223C00125000 C Feb 23, 2018 125.0 6.90 9.80
ATHN 180223C00126000 C Feb 23, 2018 126.0 7.30 9.10
ATHN 180223C00127000 C Feb 23, 2018 127.0 6.00 8.80
ATHN 180223C00128000 C Feb 23, 2018 128.0 6.80 8.10
ATHN 180223C00129000 C Feb 23, 2018 129.0 4.50 8.00
ATHN 180223C00130000 C Feb 23, 2018 130.0 4.30 7.40
ATHN 180223C00131000 C Feb 23, 2018 131.0 4.30 6.80
ATHN 180223C00132000 C Feb 23, 2018 132.0 3.50 6.50
ATHN 180223C00133000 C Feb 23, 2018 133.0 2.90 6.30
ATHN 180223C00134000 C Feb 23, 2018 134.0 2.55 5.60
ATHN 180223C00135000 C Feb 23, 2018 135.0 2.30 5.30
ATHN 180223C00136000 C Feb 23, 2018 136.0 2.10 4.90
ATHN 180223C00137000 C Feb 23, 2018 137.0 1.50 4.70
ATHN 180223C00138000 C Feb 23, 2018 138.0 1.25 4.40
ATHN 180223C00139000 C Feb 23, 2018 139.0 1.10 4.10
ATHN 180223C00140000 C Feb 23, 2018 140.0 0.75 3.70
ATHN 180223C00141000 C Feb 23, 2018 141.0 0.55 3.40
ATHN 180223C00142000 C Feb 23, 2018 142.0 0.45 3.30
ATHN 180223C00143000 C Feb 23, 2018 143.0 0.20 2.85
ATHN 180223C00144000 C Feb 23, 2018 144.0 0.20 2.90
ATHN 180223C00145000 C Feb 23, 2018 145.0 0.20 2.90
ATHN 180223C00146000 C Feb 23, 2018 146.0 0.00 2.85
ATHN 180223C00147000 C Feb 23, 2018 147.0 0.00 2.45
ATHN 180223C00148000 C Feb 23, 2018 148.0 0.00 2.25
ATHN 180223C00149000 C Feb 23, 2018 149.0 0.00 2.55
ATHN 180223C00150000 C Feb 23, 2018 150.0 0.00 2.25
ATHN 180223C00155000 C Feb 23, 2018 155.0 0.00 1.65
ATHN 180223C00160000 C Feb 23, 2018 160.0 0.00 1.15
ATHN 180223C00165000 C Feb 23, 2018 165.0 0.00 0.55
ATHN 180223C00170000 C Feb 23, 2018 170.0 0.00 0.50
ATHN 180223C00175000 C Feb 23, 2018 175.0 0.00 0.35
ATHN 180223C00180000 C Feb 23, 2018 180.0 0.00 0.35
ATHN 180223P00090000 P Feb 23, 2018 90.0 0.00 0.95
ATHN 180223P00095000 P Feb 23, 2018 95.0 0.10 1.30
ATHN 180223P00100000 P Feb 23, 2018 100.0 0.25 0.85
ATHN 180223P00105000 P Feb 23, 2018 105.0 0.00 2.60
ATHN 180223P00110000 P Feb 23, 2018 110.0 0.25 2.70
ATHN 180223P00114000 P Feb 23, 2018 114.0 0.65 3.20
ATHN 180223P00115000 P Feb 23, 2018 115.0 1.25 3.30
ATHN 180223P00116000 P Feb 23, 2018 116.0 0.30 3.60
ATHN 180223P00117000 P Feb 23, 2018 117.0 0.65 3.80
ATHN 180223P00118000 P Feb 23, 2018 118.0 1.75 4.00
ATHN 180223P00119000 P Feb 23, 2018 119.0 1.25 4.10
ATHN 180223P00120000 P Feb 23, 2018 120.0 1.30 4.50
ATHN 180223P00121000 P Feb 23, 2018 121.0 2.20 5.00
ATHN 180223P00122000 P Feb 23, 2018 122.0 1.90 5.30
ATHN 180223P00123000 P Feb 23, 2018 123.0 2.75 5.90
ATHN 180223P00124000 P Feb 23, 2018 124.0 2.70 6.10
ATHN 180223P00125000 P Feb 23, 2018 125.0 3.30 6.60
ATHN 180223P00126000 P Feb 23, 2018 126.0 3.50 7.00
ATHN 180223P00127000 P Feb 23, 2018 127.0 4.00 7.40
ATHN 180223P00128000 P Feb 23, 2018 128.0 4.50 7.90
ATHN 180223P00129000 P Feb 23, 2018 129.0 4.90 8.40
ATHN 180223P00130000 P Feb 23, 2018 130.0 6.20 8.70
ATHN 180223P00131000 P Feb 23, 2018 131.0 6.60 9.50
ATHN 180223P00132000 P Feb 23, 2018 132.0 6.50 9.80
ATHN 180223P00133000 P Feb 23, 2018 133.0 7.10 10.90
ATHN 180223P00134000 P Feb 23, 2018 134.0 7.70 11.00
ATHN 180223P00135000 P Feb 23, 2018 135.0 9.20 11.60
ATHN 180223P00136000 P Feb 23, 2018 136.0 9.90 12.30
ATHN 180223P00137000 P Feb 23, 2018 137.0 9.50 12.80
ATHN 180223P00138000 P Feb 23, 2018 138.0 11.50 13.60
ATHN 180223P00139000 P Feb 23, 2018 139.0 10.90 14.30
ATHN 180223P00140000 P Feb 23, 2018 140.0 11.70 15.10
ATHN 180223P00141000 P Feb 23, 2018 141.0 12.80 15.80
ATHN 180223P00142000 P Feb 23, 2018 142.0 13.30 16.70
ATHN 180223P00143000 P Feb 23, 2018 143.0 14.40 17.50
ATHN 180223P00144000 P Feb 23, 2018 144.0 15.20 18.20
ATHN 180223P00145000 P Feb 23, 2018 145.0 16.00 18.90
ATHN 180223P00146000 P Feb 23, 2018 146.0 18.40 19.80
ATHN 180223P00147000 P Feb 23, 2018 147.0 17.50 20.60
ATHN 180223P00148000 P Feb 23, 2018 148.0 18.50 21.30
ATHN 180223P00149000 P Feb 23, 2018 149.0 20.10 22.20
ATHN 180223P00150000 P Feb 23, 2018 150.0 20.10 23.20
ATHN 180223P00155000 P Feb 23, 2018 155.0 24.80 28.60
ATHN 180223P00160000 P Feb 23, 2018 160.0 29.20 33.90
ATHN 180223P00165000 P Feb 23, 2018 165.0 34.00 38.40
ATHN 180223P00170000 P Feb 23, 2018 170.0 39.00 43.40
ATHN 180223P00175000 P Feb 23, 2018 175.0 44.00 48.40
ATHN 180223P00180000 P Feb 23, 2018 180.0 49.00 53.40
ATHN 180302C00095000 C Mar 02, 2018 95.0 31.90 35.90
ATHN 180302C00100000 C Mar 02, 2018 100.0 27.40 31.30
ATHN 180302C00105000 C Mar 02, 2018 105.0 24.00 25.60
ATHN 180302C00110000 C Mar 02, 2018 110.0 19.90 21.70
ATHN 180302C00114000 C Mar 02, 2018 114.0 15.40 18.30
ATHN 180302C00115000 C Mar 02, 2018 115.0 14.50 17.60
ATHN 180302C00116000 C Mar 02, 2018 116.0 13.50 16.90
ATHN 180302C00117000 C Mar 02, 2018 117.0 13.00 16.10
ATHN 180302C00118000 C Mar 02, 2018 118.0 12.40 14.80
ATHN 180302C00119000 C Mar 02, 2018 119.0 11.40 13.80
ATHN 180302C00120000 C Mar 02, 2018 120.0 11.30 13.10
ATHN 180302C00121000 C Mar 02, 2018 121.0 10.60 13.10
ATHN 180302C00122000 C Mar 02, 2018 122.0 9.90 12.70
ATHN 180302C00123000 C Mar 02, 2018 123.0 9.20 11.20
ATHN 180302C00124000 C Mar 02, 2018 124.0 8.50 10.60
ATHN 180302C00125000 C Mar 02, 2018 125.0 8.00 10.00
ATHN 180302C00126000 C Mar 02, 2018 126.0 7.30 9.40
ATHN 180302C00127000 C Mar 02, 2018 127.0 7.20 8.90
ATHN 180302C00128000 C Mar 02, 2018 128.0 6.60 8.40
ATHN 180302C00129000 C Mar 02, 2018 129.0 5.90 7.80
ATHN 180302C00130000 C Mar 02, 2018 130.0 6.10 7.30
ATHN 180302C00131000 C Mar 02, 2018 131.0 4.70 6.90
ATHN 180302C00132000 C Mar 02, 2018 132.0 4.70 6.50
ATHN 180302C00133000 C Mar 02, 2018 133.0 3.90 6.10
ATHN 180302C00134000 C Mar 02, 2018 134.0 4.10 5.70
ATHN 180302C00135000 C Mar 02, 2018 135.0 3.20 5.30
ATHN 180302C00136000 C Mar 02, 2018 136.0 2.90 4.90
ATHN 180302C00137000 C Mar 02, 2018 137.0 2.40 4.60
ATHN 180302C00138000 C Mar 02, 2018 138.0 2.65 4.30
ATHN 180302C00139000 C Mar 02, 2018 139.0 1.75 4.00
ATHN 180302C00140000 C Mar 02, 2018 140.0 1.90 3.70
ATHN 180302C00141000 C Mar 02, 2018 141.0 1.15 3.40
ATHN 180302C00142000 C Mar 02, 2018 142.0 1.60 3.20
ATHN 180302C00143000 C Mar 02, 2018 143.0 1.35 2.90
ATHN 180302C00144000 C Mar 02, 2018 144.0 1.20 2.70
ATHN 180302C00145000 C Mar 02, 2018 145.0 1.40 2.45
ATHN 180302C00146000 C Mar 02, 2018 146.0 0.55 2.25
ATHN 180302C00147000 C Mar 02, 2018 147.0 0.95 2.05
ATHN 180302C00148000 C Mar 02, 2018 148.0 1.00 1.95
ATHN 180302C00149000 C Mar 02, 2018 149.0 0.00 1.75
ATHN 180302C00150000 C Mar 02, 2018 150.0 0.85 1.65
ATHN 180302C00155000 C Mar 02, 2018 155.0 0.40 1.05
ATHN 180302C00160000 C Mar 02, 2018 160.0 0.20 0.70
ATHN 180302C00165000 C Mar 02, 2018 165.0 0.20 0.50
ATHN 180302C00170000 C Mar 02, 2018 170.0 0.00 0.35
ATHN 180302C00175000 C Mar 02, 2018 175.0 0.00 0.30
ATHN 180302C00180000 C Mar 02, 2018 180.0 0.00 0.25
ATHN 180302P00095000 P Mar 02, 2018 95.0 0.00 0.65
ATHN 180302P00100000 P Mar 02, 2018 100.0 0.00 0.95
ATHN 180302P00105000 P Mar 02, 2018 105.0 0.25 1.40
ATHN 180302P00110000 P Mar 02, 2018 110.0 0.95 2.10
ATHN 180302P00114000 P Mar 02, 2018 114.0 1.35 2.95
ATHN 180302P00115000 P Mar 02, 2018 115.0 1.35 3.20
ATHN 180302P00116000 P Mar 02, 2018 116.0 1.30 3.40
ATHN 180302P00117000 P Mar 02, 2018 117.0 1.80 3.70
ATHN 180302P00118000 P Mar 02, 2018 118.0 1.75 4.00
ATHN 180302P00119000 P Mar 02, 2018 119.0 2.15 4.20
ATHN 180302P00120000 P Mar 02, 2018 120.0 2.95 4.60
ATHN 180302P00121000 P Mar 02, 2018 121.0 2.65 4.90
ATHN 180302P00122000 P Mar 02, 2018 122.0 3.50 5.30
ATHN 180302P00123000 P Mar 02, 2018 123.0 3.30 5.70
ATHN 180302P00124000 P Mar 02, 2018 124.0 3.80 6.00
ATHN 180302P00125000 P Mar 02, 2018 125.0 4.10 6.50
ATHN 180302P00126000 P Mar 02, 2018 126.0 4.80 6.80
ATHN 180302P00127000 P Mar 02, 2018 127.0 4.90 7.30
ATHN 180302P00128000 P Mar 02, 2018 128.0 5.70 7.80
ATHN 180302P00129000 P Mar 02, 2018 129.0 6.40 8.20
ATHN 180302P00130000 P Mar 02, 2018 130.0 6.80 8.80
ATHN 180302P00131000 P Mar 02, 2018 131.0 7.30 9.30
ATHN 180302P00132000 P Mar 02, 2018 132.0 8.00 9.90
ATHN 180302P00133000 P Mar 02, 2018 133.0 8.30 10.40
ATHN 180302P00134000 P Mar 02, 2018 134.0 9.00 11.10
ATHN 180302P00135000 P Mar 02, 2018 135.0 9.70 11.80
ATHN 180302P00136000 P Mar 02, 2018 136.0 10.40 12.30
ATHN 180302P00137000 P Mar 02, 2018 137.0 10.80 13.00
ATHN 180302P00138000 P Mar 02, 2018 138.0 11.60 13.60
ATHN 180302P00139000 P Mar 02, 2018 139.0 12.50 14.50
ATHN 180302P00140000 P Mar 02, 2018 140.0 13.30 15.10
ATHN 180302P00141000 P Mar 02, 2018 141.0 13.80 15.90
ATHN 180302P00142000 P Mar 02, 2018 142.0 14.70 16.60
ATHN 180302P00143000 P Mar 02, 2018 143.0 15.30 17.50
ATHN 180302P00144000 P Mar 02, 2018 144.0 15.80 18.20
ATHN 180302P00145000 P Mar 02, 2018 145.0 17.10 19.00
ATHN 180302P00146000 P Mar 02, 2018 146.0 17.70 19.70
ATHN 180302P00147000 P Mar 02, 2018 147.0 18.20 20.60
ATHN 180302P00148000 P Mar 02, 2018 148.0 19.70 21.30
ATHN 180302P00149000 P Mar 02, 2018 149.0 20.00 22.30
ATHN 180302P00150000 P Mar 02, 2018 150.0 21.20 23.40
ATHN 180302P00155000 P Mar 02, 2018 155.0 26.20 27.80
ATHN 180302P00160000 P Mar 02, 2018 160.0 29.90 33.80
ATHN 180302P00165000 P Mar 02, 2018 165.0 34.00 38.60
ATHN 180302P00170000 P Mar 02, 2018 170.0 39.00 43.50
ATHN 180302P00175000 P Mar 02, 2018 175.0 44.00 48.40
ATHN 180302P00180000 P Mar 02, 2018 180.0 49.00 53.40
ATHN 180316C00065000 C Mar 16, 2018 65.0 61.50 65.60
ATHN 180316C00070000 C Mar 16, 2018 70.0 56.60 60.40
ATHN 180316C00075000 C Mar 16, 2018 75.0 51.50 55.50
ATHN 180316C00080000 C Mar 16, 2018 80.0 46.70 50.40
ATHN 180316C00085000 C Mar 16, 2018 85.0 41.70 45.70
ATHN 180316C00090000 C Mar 16, 2018 90.0 37.00 40.90
ATHN 180316C00095000 C Mar 16, 2018 95.0 32.00 36.00
ATHN 180316C00100000 C Mar 16, 2018 100.0 27.30 31.20
ATHN 180316C00105000 C Mar 16, 2018 105.0 23.00 25.80
ATHN 180316C00110000 C Mar 16, 2018 110.0 18.90 21.40
ATHN 180316C00115000 C Mar 16, 2018 115.0 15.10 17.90
ATHN 180316C00120000 C Mar 16, 2018 120.0 11.40 14.60
ATHN 180316C00125000 C Mar 16, 2018 125.0 9.40 10.80
ATHN 180316C00130000 C Mar 16, 2018 130.0 7.20 7.90
ATHN 180316C00135000 C Mar 16, 2018 135.0 5.10 5.80
ATHN 180316C00140000 C Mar 16, 2018 140.0 3.50 4.10
ATHN 180316C00145000 C Mar 16, 2018 145.0 2.35 2.80
ATHN 180316C00150000 C Mar 16, 2018 150.0 1.60 1.85
ATHN 180316C00155000 C Mar 16, 2018 155.0 0.95 1.25
ATHN 180316C00160000 C Mar 16, 2018 160.0 0.65 0.85
ATHN 180316C00165000 C Mar 16, 2018 165.0 0.40 0.60
ATHN 180316C00170000 C Mar 16, 2018 170.0 0.15 0.45
ATHN 180316C00175000 C Mar 16, 2018 175.0 0.05 0.35
ATHN 180316C00180000 C Mar 16, 2018 180.0 0.10 0.30
ATHN 180316C00185000 C Mar 16, 2018 185.0 0.05 0.25
ATHN 180316C00190000 C Mar 16, 2018 190.0 0.00 0.20
ATHN 180316C00195000 C Mar 16, 2018 195.0 0.00 0.20
ATHN 180316C00200000 C Mar 16, 2018 200.0 0.00 0.20
ATHN 180316C00210000 C Mar 16, 2018 210.0 0.00 0.15
ATHN 180316C00220000 C Mar 16, 2018 220.0 0.00 0.30
ATHN 180316P00065000 P Mar 16, 2018 65.0 0.00 2.05
ATHN 180316P00070000 P Mar 16, 2018 70.0 0.00 2.00
ATHN 180316P00075000 P Mar 16, 2018 75.0 0.00 0.20
ATHN 180316P00080000 P Mar 16, 2018 80.0 0.00 0.30
ATHN 180316P00085000 P Mar 16, 2018 85.0 0.10 0.40
ATHN 180316P00090000 P Mar 16, 2018 90.0 0.10 0.55
ATHN 180316P00095000 P Mar 16, 2018 95.0 0.35 0.75
ATHN 180316P00100000 P Mar 16, 2018 100.0 0.50 1.10
ATHN 180316P00105000 P Mar 16, 2018 105.0 0.90 1.30
ATHN 180316P00110000 P Mar 16, 2018 110.0 1.55 2.00
ATHN 180316P00115000 P Mar 16, 2018 115.0 2.65 3.10
ATHN 180316P00120000 P Mar 16, 2018 120.0 4.00 4.70
ATHN 180316P00125000 P Mar 16, 2018 125.0 5.80 6.60
ATHN 180316P00130000 P Mar 16, 2018 130.0 8.20 8.90
ATHN 180316P00135000 P Mar 16, 2018 135.0 11.10 11.70
ATHN 180316P00140000 P Mar 16, 2018 140.0 14.30 15.50
ATHN 180316P00145000 P Mar 16, 2018 145.0 16.90 19.20
ATHN 180316P00150000 P Mar 16, 2018 150.0 21.60 23.10
ATHN 180316P00155000 P Mar 16, 2018 155.0 25.90 27.70
ATHN 180316P00160000 P Mar 16, 2018 160.0 29.70 33.30
ATHN 180316P00165000 P Mar 16, 2018 165.0 34.30 38.10
ATHN 180316P00170000 P Mar 16, 2018 170.0 39.10 43.40
ATHN 180316P00175000 P Mar 16, 2018 175.0 43.90 47.60
ATHN 180316P00180000 P Mar 16, 2018 180.0 48.70 52.60
ATHN 180316P00185000 P Mar 16, 2018 185.0 53.90 57.90
ATHN 180316P00190000 P Mar 16, 2018 190.0 58.70 62.80
ATHN 180316P00195000 P Mar 16, 2018 195.0 63.90 68.10
ATHN 180316P00200000 P Mar 16, 2018 200.0 68.70 72.90
ATHN 180316P00210000 P Mar 16, 2018 210.0 78.70 82.70
ATHN 180316P00220000 P Mar 16, 2018 220.0 88.90 93.30
ATHN 180615C00065000 C Jun 15, 2018 65.0 63.00 65.90
ATHN 180615C00070000 C Jun 15, 2018 70.0 58.20 61.20
ATHN 180615C00075000 C Jun 15, 2018 75.0 52.80 56.60
ATHN 180615C00080000 C Jun 15, 2018 80.0 48.60 51.40
ATHN 180615C00085000 C Jun 15, 2018 85.0 43.50 46.60
ATHN 180615C00090000 C Jun 15, 2018 90.0 39.50 42.40
ATHN 180615C00095000 C Jun 15, 2018 95.0 35.40 37.50
ATHN 180615C00100000 C Jun 15, 2018 100.0 31.50 32.60
ATHN 180615C00105000 C Jun 15, 2018 105.0 27.40 29.70
ATHN 180615C00110000 C Jun 15, 2018 110.0 23.70 25.60
ATHN 180615C00115000 C Jun 15, 2018 115.0 18.70 21.80
ATHN 180615C00120000 C Jun 15, 2018 120.0 16.70 18.00
ATHN 180615C00125000 C Jun 15, 2018 125.0 13.70 15.60
ATHN 180615C00130000 C Jun 15, 2018 130.0 12.00 12.60
ATHN 180615C00135000 C Jun 15, 2018 135.0 9.50 10.20
ATHN 180615C00140000 C Jun 15, 2018 140.0 7.70 8.50
ATHN 180615C00145000 C Jun 15, 2018 145.0 5.40 6.90
ATHN 180615C00150000 C Jun 15, 2018 150.0 4.70 5.50
ATHN 180615C00155000 C Jun 15, 2018 155.0 3.60 4.50
ATHN 180615C00160000 C Jun 15, 2018 160.0 2.95 3.60
ATHN 180615C00165000 C Jun 15, 2018 165.0 2.20 2.70
ATHN 180615C00170000 C Jun 15, 2018 170.0 1.65 2.25
ATHN 180615C00175000 C Jun 15, 2018 175.0 1.30 1.80
ATHN 180615C00180000 C Jun 15, 2018 180.0 0.65 1.35
ATHN 180615C00185000 C Jun 15, 2018 185.0 0.40 1.10
ATHN 180615C00190000 C Jun 15, 2018 190.0 0.40 0.90
ATHN 180615C00195000 C Jun 15, 2018 195.0 0.45 0.75
ATHN 180615C00200000 C Jun 15, 2018 200.0 0.30 0.60
ATHN 180615P00065000 P Jun 15, 2018 65.0 0.15 0.40
ATHN 180615P00070000 P Jun 15, 2018 70.0 0.20 0.55
ATHN 180615P00075000 P Jun 15, 2018 75.0 0.45 0.70
ATHN 180615P00080000 P Jun 15, 2018 80.0 0.60 0.90
ATHN 180615P00085000 P Jun 15, 2018 85.0 0.90 1.20
ATHN 180615P00090000 P Jun 15, 2018 90.0 1.25 1.65
ATHN 180615P00095000 P Jun 15, 2018 95.0 1.60 2.20
ATHN 180615P00100000 P Jun 15, 2018 100.0 2.35 2.95
ATHN 180615P00105000 P Jun 15, 2018 105.0 3.30 3.90
ATHN 180615P00110000 P Jun 15, 2018 110.0 4.50 5.00
ATHN 180615P00115000 P Jun 15, 2018 115.0 5.90 6.60
ATHN 180615P00120000 P Jun 15, 2018 120.0 7.70 9.40
ATHN 180615P00125000 P Jun 15, 2018 125.0 9.70 10.60
ATHN 180615P00130000 P Jun 15, 2018 130.0 11.50 13.00
ATHN 180615P00135000 P Jun 15, 2018 135.0 14.80 15.90
ATHN 180615P00140000 P Jun 15, 2018 140.0 17.90 19.10
ATHN 180615P00145000 P Jun 15, 2018 145.0 21.30 22.50
ATHN 180615P00150000 P Jun 15, 2018 150.0 24.70 26.10
ATHN 180615P00155000 P Jun 15, 2018 155.0 29.00 30.00
ATHN 180615P00160000 P Jun 15, 2018 160.0 32.60 34.20
ATHN 180615P00165000 P Jun 15, 2018 165.0 37.40 38.50
ATHN 180615P00170000 P Jun 15, 2018 170.0 41.40 42.90
ATHN 180615P00175000 P Jun 15, 2018 175.0 45.70 48.50
ATHN 180615P00180000 P Jun 15, 2018 180.0 50.40 53.20
ATHN 180615P00185000 P Jun 15, 2018 185.0 54.80 58.00
ATHN 180615P00190000 P Jun 15, 2018 190.0 59.30 62.70
ATHN 180615P00195000 P Jun 15, 2018 195.0 64.60 67.80
ATHN 180615P00200000 P Jun 15, 2018 200.0 69.60 72.80
ATHN 190118C00050000 C Jan 18, 2019 50.0 78.00 83.00
ATHN 190118C00055000 C Jan 18, 2019 55.0 73.50 78.00
ATHN 190118C00060000 C Jan 18, 2019 60.0 68.50 73.50
ATHN 190118C00065000 C Jan 18, 2019 65.0 64.00 69.00
ATHN 190118C00070000 C Jan 18, 2019 70.0 59.50 64.50
ATHN 190118C00075000 C Jan 18, 2019 75.0 55.00 60.00
ATHN 190118C00080000 C Jan 18, 2019 80.0 51.00 55.50
ATHN 190118C00085000 C Jan 18, 2019 85.0 47.70 49.80
ATHN 190118C00090000 C Jan 18, 2019 90.0 44.00 46.20
ATHN 190118C00095000 C Jan 18, 2019 95.0 39.20 41.90
ATHN 190118C00100000 C Jan 18, 2019 100.0 36.50 38.80
ATHN 190118C00105000 C Jan 18, 2019 105.0 32.20 35.10
ATHN 190118C00110000 C Jan 18, 2019 110.0 29.60 31.90
ATHN 190118C00115000 C Jan 18, 2019 115.0 25.00 29.10
ATHN 190118C00120000 C Jan 18, 2019 120.0 23.30 25.80
ATHN 190118C00125000 C Jan 18, 2019 125.0 20.10 22.20
ATHN 190118C00130000 C Jan 18, 2019 130.0 17.40 19.80
ATHN 190118C00135000 C Jan 18, 2019 135.0 15.40 17.60
ATHN 190118C00140000 C Jan 18, 2019 140.0 13.10 15.60
ATHN 190118C00145000 C Jan 18, 2019 145.0 11.40 13.80
ATHN 190118C00150000 C Jan 18, 2019 150.0 10.70 12.20
ATHN 190118C00155000 C Jan 18, 2019 155.0 8.90 10.80
ATHN 190118C00160000 C Jan 18, 2019 160.0 7.70 9.40
ATHN 190118C00165000 C Jan 18, 2019 165.0 7.00 9.10
ATHN 190118C00170000 C Jan 18, 2019 170.0 5.90 8.50
ATHN 190118C00175000 C Jan 18, 2019 175.0 4.10 6.30
ATHN 190118C00180000 C Jan 18, 2019 180.0 3.30 5.50
ATHN 190118C00185000 C Jan 18, 2019 185.0 3.40 4.80
ATHN 190118C00190000 C Jan 18, 2019 190.0 2.85 4.20
ATHN 190118C00195000 C Jan 18, 2019 195.0 2.40 3.70
ATHN 190118C00200000 C Jan 18, 2019 200.0 0.95 3.20
ATHN 190118C00210000 C Jan 18, 2019 210.0 2.10 2.45
ATHN 190118C00220000 C Jan 18, 2019 220.0 1.55 1.95
ATHN 190118C00230000 C Jan 18, 2019 230.0 1.20 1.55
ATHN 190118P00050000 P Jan 18, 2019 50.0 0.20 0.65
ATHN 190118P00055000 P Jan 18, 2019 55.0 0.40 0.80
ATHN 190118P00060000 P Jan 18, 2019 60.0 0.60 1.80
ATHN 190118P00065000 P Jan 18, 2019 65.0 1.15 1.40
ATHN 190118P00070000 P Jan 18, 2019 70.0 1.10 2.35
ATHN 190118P00075000 P Jan 18, 2019 75.0 1.95 2.95
ATHN 190118P00080000 P Jan 18, 2019 80.0 1.95 3.70
ATHN 190118P00085000 P Jan 18, 2019 85.0 2.80 3.50
ATHN 190118P00090000 P Jan 18, 2019 90.0 3.70 4.50
ATHN 190118P00095000 P Jan 18, 2019 95.0 4.40 5.50
ATHN 190118P00100000 P Jan 18, 2019 100.0 5.60 6.80
ATHN 190118P00105000 P Jan 18, 2019 105.0 7.10 8.30
ATHN 190118P00110000 P Jan 18, 2019 110.0 7.40 10.00
ATHN 190118P00115000 P Jan 18, 2019 115.0 9.30 11.80
ATHN 190118P00120000 P Jan 18, 2019 120.0 13.00 13.90
ATHN 190118P00125000 P Jan 18, 2019 125.0 13.70 16.30
ATHN 190118P00130000 P Jan 18, 2019 130.0 16.30 18.80
ATHN 190118P00135000 P Jan 18, 2019 135.0 19.30 21.60
ATHN 190118P00140000 P Jan 18, 2019 140.0 23.40 24.60
ATHN 190118P00145000 P Jan 18, 2019 145.0 25.90 27.80
ATHN 190118P00150000 P Jan 18, 2019 150.0 28.60 31.20
ATHN 190118P00155000 P Jan 18, 2019 155.0 32.60 34.90
ATHN 190118P00160000 P Jan 18, 2019 160.0 36.10 38.40
ATHN 190118P00165000 P Jan 18, 2019 165.0 39.30 42.30
ATHN 190118P00170000 P Jan 18, 2019 170.0 44.10 46.40
ATHN 190118P00175000 P Jan 18, 2019 175.0 47.70 50.40
ATHN 190118P00180000 P Jan 18, 2019 180.0 52.10 54.80
ATHN 190118P00185000 P Jan 18, 2019 185.0 57.30 59.20
ATHN 190118P00190000 P Jan 18, 2019 190.0 61.00 63.70
ATHN 190118P00195000 P Jan 18, 2019 195.0 66.30 68.90
ATHN 190118P00200000 P Jan 18, 2019 200.0 70.00 73.20
ATHN 190118P00210000 P Jan 18, 2019 210.0 79.10 84.00
ATHN 190118P00220000 P Jan 18, 2019 220.0 89.00 94.00
ATHN 190118P00230000 P Jan 18, 2019 230.0 99.00 104.00
OPRA data is delayed 15 minutes.