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 (2016-12-09)Premium Content

Athenahealth Inc (ATHN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 170127C00065000 C 01/27/17 65.0 54.40 58.20
ATHN 170127C00070000 C 01/27/17 70.0 49.40 53.20
ATHN 170127C00075000 C 01/27/17 75.0 44.40 48.10
ATHN 170127C00080000 C 01/27/17 80.0 39.40 43.20
ATHN 170127C00085000 C 01/27/17 85.0 34.40 38.60
ATHN 170127C00085500 C 01/27/17 85.5 34.60 36.90
ATHN 170127C00086000 C 01/27/17 86.0 34.10 36.40
ATHN 170127C00086500 C 01/27/17 86.5 33.60 36.30
ATHN 170127C00087000 C 01/27/17 87.0 33.50 35.40
ATHN 170127C00087500 C 01/27/17 87.5 32.70 34.90
ATHN 170127C00088000 C 01/27/17 88.0 31.70 34.40
ATHN 170127C00088500 C 01/27/17 88.5 31.60 34.30
ATHN 170127C00089000 C 01/27/17 89.0 30.70 33.80
ATHN 170127C00089500 C 01/27/17 89.5 30.60 33.20
ATHN 170127C00090000 C 01/27/17 90.0 29.70 32.80
ATHN 170127C00090500 C 01/27/17 90.5 29.60 32.20
ATHN 170127C00091000 C 01/27/17 91.0 29.40 31.80
ATHN 170127C00091500 C 01/27/17 91.5 28.60 31.20
ATHN 170127C00092000 C 01/27/17 92.0 27.70 30.80
ATHN 170127C00092500 C 01/27/17 92.5 27.50 30.20
ATHN 170127C00093000 C 01/27/17 93.0 27.40 29.60
ATHN 170127C00093500 C 01/27/17 93.5 26.50 29.10
ATHN 170127C00094000 C 01/27/17 94.0 25.70 28.60
ATHN 170127C00094500 C 01/27/17 94.5 25.50 28.20
ATHN 170127C00095000 C 01/27/17 95.0 25.40 27.60
ATHN 170127C00095500 C 01/27/17 95.5 24.50 27.10
ATHN 170127C00096000 C 01/27/17 96.0 24.40 26.70
ATHN 170127C00096500 C 01/27/17 96.5 23.50 26.20
ATHN 170127C00097000 C 01/27/17 97.0 22.70 25.70
ATHN 170127C00097500 C 01/27/17 97.5 22.50 25.00
ATHN 170127C00098000 C 01/27/17 98.0 21.70 24.60
ATHN 170127C00098500 C 01/27/17 98.5 21.50 24.20
ATHN 170127C00099000 C 01/27/17 99.0 21.40 23.70
ATHN 170127C00099500 C 01/27/17 99.5 20.50 23.30
ATHN 170127C00100000 C 01/27/17 100.0 19.70 22.40
ATHN 170127C00101000 C 01/27/17 101.0 18.70 21.80
ATHN 170127C00102000 C 01/27/17 102.0 17.70 20.70
ATHN 170127C00103000 C 01/27/17 103.0 16.70 19.60
ATHN 170127C00104000 C 01/27/17 104.0 15.70 18.90
ATHN 170127C00105000 C 01/27/17 105.0 14.70 17.90
ATHN 170127C00106000 C 01/27/17 106.0 13.50 16.80
ATHN 170127C00107000 C 01/27/17 107.0 12.50 15.80
ATHN 170127C00108000 C 01/27/17 108.0 11.50 15.00
ATHN 170127C00109000 C 01/27/17 109.0 10.50 13.80
ATHN 170127C00110000 C 01/27/17 110.0 10.10 12.80
ATHN 170127C00111000 C 01/27/17 111.0 8.50 12.00
ATHN 170127C00112000 C 01/27/17 112.0 7.90 10.80
ATHN 170127C00113000 C 01/27/17 113.0 6.70 10.10
ATHN 170127C00114000 C 01/27/17 114.0 6.80 8.70
ATHN 170127C00115000 C 01/27/17 115.0 5.40 7.60
ATHN 170127C00116000 C 01/27/17 116.0 5.20 7.10
ATHN 170127C00117000 C 01/27/17 117.0 4.90 6.00
ATHN 170127C00118000 C 01/27/17 118.0 4.30 5.40
ATHN 170127C00119000 C 01/27/17 119.0 3.60 4.60
ATHN 170127C00120000 C 01/27/17 120.0 3.00 3.80
ATHN 170127C00121000 C 01/27/17 121.0 2.30 3.30
ATHN 170127C00122000 C 01/27/17 122.0 1.75 2.35
ATHN 170127C00123000 C 01/27/17 123.0 0.75 2.90
ATHN 170127C00124000 C 01/27/17 124.0 0.45 2.70
ATHN 170127C00125000 C 01/27/17 125.0 0.70 1.45
ATHN 170127C00126000 C 01/27/17 126.0 0.05 2.10
ATHN 170127C00127000 C 01/27/17 127.0 0.10 1.10
ATHN 170127C00128000 C 01/27/17 128.0 0.05 0.80
ATHN 170127C00129000 C 01/27/17 129.0 0.10 0.30
ATHN 170127C00130000 C 01/27/17 130.0 0.00 1.50
ATHN 170127C00131000 C 01/27/17 131.0 0.00 1.55
ATHN 170127C00132000 C 01/27/17 132.0 0.00 1.45
ATHN 170127C00133000 C 01/27/17 133.0 0.00 1.40
ATHN 170127C00134000 C 01/27/17 134.0 0.00 0.60
ATHN 170127C00135000 C 01/27/17 135.0 0.00 0.65
ATHN 170127C00136000 C 01/27/17 136.0 0.00 0.60
ATHN 170127C00137000 C 01/27/17 137.0 0.00 0.65
ATHN 170127C00138000 C 01/27/17 138.0 0.00 0.65
ATHN 170127C00139000 C 01/27/17 139.0 0.00 0.65
ATHN 170127C00140000 C 01/27/17 140.0 0.00 0.75
ATHN 170127C00145000 C 01/27/17 145.0 0.00 0.80
ATHN 170127P00065000 P 01/27/17 65.0 0.00 2.15
ATHN 170127P00070000 P 01/27/17 70.0 0.00 2.15
ATHN 170127P00075000 P 01/27/17 75.0 0.00 2.15
ATHN 170127P00080000 P 01/27/17 80.0 0.00 2.10
ATHN 170127P00085000 P 01/27/17 85.0 0.00 2.15
ATHN 170127P00085500 P 01/27/17 85.5 0.00 0.85
ATHN 170127P00086000 P 01/27/17 86.0 0.00 0.85
ATHN 170127P00086500 P 01/27/17 86.5 0.00 0.80
ATHN 170127P00087000 P 01/27/17 87.0 0.00 0.85
ATHN 170127P00087500 P 01/27/17 87.5 0.00 0.50
ATHN 170127P00088000 P 01/27/17 88.0 0.00 0.85
ATHN 170127P00088500 P 01/27/17 88.5 0.00 0.80
ATHN 170127P00089000 P 01/27/17 89.0 0.00 0.80
ATHN 170127P00089500 P 01/27/17 89.5 0.00 0.85
ATHN 170127P00090000 P 01/27/17 90.0 0.00 0.80
ATHN 170127P00090500 P 01/27/17 90.5 0.00 0.85
ATHN 170127P00091000 P 01/27/17 91.0 0.00 0.85
ATHN 170127P00091500 P 01/27/17 91.5 0.00 0.85
ATHN 170127P00092000 P 01/27/17 92.0 0.00 0.80
ATHN 170127P00092500 P 01/27/17 92.5 0.00 0.80
ATHN 170127P00093000 P 01/27/17 93.0 0.00 2.15
ATHN 170127P00093500 P 01/27/17 93.5 0.00 0.85
ATHN 170127P00094000 P 01/27/17 94.0 0.00 0.80
ATHN 170127P00094500 P 01/27/17 94.5 0.00 0.80
ATHN 170127P00095000 P 01/27/17 95.0 0.00 0.85
ATHN 170127P00095500 P 01/27/17 95.5 0.00 0.65
ATHN 170127P00096000 P 01/27/17 96.0 0.00 0.80
ATHN 170127P00096500 P 01/27/17 96.5 0.00 0.65
ATHN 170127P00097000 P 01/27/17 97.0 0.00 0.80
ATHN 170127P00097500 P 01/27/17 97.5 0.00 0.65
ATHN 170127P00098000 P 01/27/17 98.0 0.00 0.65
ATHN 170127P00098500 P 01/27/17 98.5 0.00 0.65
ATHN 170127P00099000 P 01/27/17 99.0 0.00 0.65
ATHN 170127P00099500 P 01/27/17 99.5 0.00 0.60
ATHN 170127P00100000 P 01/27/17 100.0 0.00 0.65
ATHN 170127P00101000 P 01/27/17 101.0 0.00 1.15
ATHN 170127P00102000 P 01/27/17 102.0 0.00 1.15
ATHN 170127P00103000 P 01/27/17 103.0 0.00 1.15
ATHN 170127P00104000 P 01/27/17 104.0 0.00 1.10
ATHN 170127P00105000 P 01/27/17 105.0 0.00 0.50
ATHN 170127P00106000 P 01/27/17 106.0 0.00 0.50
ATHN 170127P00107000 P 01/27/17 107.0 0.00 0.90
ATHN 170127P00108000 P 01/27/17 108.0 0.00 1.55
ATHN 170127P00109000 P 01/27/17 109.0 0.00 1.40
ATHN 170127P00110000 P 01/27/17 110.0 0.00 1.65
ATHN 170127P00111000 P 01/27/17 111.0 0.00 1.35
ATHN 170127P00112000 P 01/27/17 112.0 0.05 0.75
ATHN 170127P00113000 P 01/27/17 113.0 0.10 1.20
ATHN 170127P00114000 P 01/27/17 114.0 0.05 0.95
ATHN 170127P00115000 P 01/27/17 115.0 0.15 0.75
ATHN 170127P00116000 P 01/27/17 116.0 0.40 1.00
ATHN 170127P00117000 P 01/27/17 117.0 0.65 1.25
ATHN 170127P00118000 P 01/27/17 118.0 0.55 1.65
ATHN 170127P00119000 P 01/27/17 119.0 0.60 2.75
ATHN 170127P00120000 P 01/27/17 120.0 1.35 2.10
ATHN 170127P00121000 P 01/27/17 121.0 1.40 3.00
ATHN 170127P00122000 P 01/27/17 122.0 1.35 3.30
ATHN 170127P00123000 P 01/27/17 123.0 2.50 3.40
ATHN 170127P00124000 P 01/27/17 124.0 2.80 4.90
ATHN 170127P00125000 P 01/27/17 125.0 3.80 5.90
ATHN 170127P00126000 P 01/27/17 126.0 4.50 6.60
ATHN 170127P00127000 P 01/27/17 127.0 5.20 7.40
ATHN 170127P00128000 P 01/27/17 128.0 5.90 8.30
ATHN 170127P00129000 P 01/27/17 129.0 6.50 9.30
ATHN 170127P00130000 P 01/27/17 130.0 7.10 10.10
ATHN 170127P00131000 P 01/27/17 131.0 8.40 11.10
ATHN 170127P00132000 P 01/27/17 132.0 9.30 12.00
ATHN 170127P00133000 P 01/27/17 133.0 10.30 13.00
ATHN 170127P00134000 P 01/27/17 134.0 11.30 13.90
ATHN 170127P00135000 P 01/27/17 135.0 12.10 15.00
ATHN 170127P00136000 P 01/27/17 136.0 13.20 15.90
ATHN 170127P00137000 P 01/27/17 137.0 14.30 16.80
ATHN 170127P00138000 P 01/27/17 138.0 15.10 18.00
ATHN 170127P00139000 P 01/27/17 139.0 16.10 19.00
ATHN 170127P00140000 P 01/27/17 140.0 17.10 20.00
ATHN 170127P00145000 P 01/27/17 145.0 22.10 25.00
ATHN 170203C00080000 C 02/03/17 80.0 39.50 42.80
ATHN 170203C00085000 C 02/03/17 85.0 34.50 38.10
ATHN 170203C00088000 C 02/03/17 88.0 31.60 35.20
ATHN 170203C00088500 C 02/03/17 88.5 31.10 34.60
ATHN 170203C00089000 C 02/03/17 89.0 30.60 34.20
ATHN 170203C00089500 C 02/03/17 89.5 30.10 33.60
ATHN 170203C00090000 C 02/03/17 90.0 29.60 32.90
ATHN 170203C00090500 C 02/03/17 90.5 29.10 32.60
ATHN 170203C00091000 C 02/03/17 91.0 28.60 32.00
ATHN 170203C00091500 C 02/03/17 91.5 28.20 31.40
ATHN 170203C00092000 C 02/03/17 92.0 27.70 31.20
ATHN 170203C00092500 C 02/03/17 92.5 27.20 30.50
ATHN 170203C00093000 C 02/03/17 93.0 26.70 30.00
ATHN 170203C00093500 C 02/03/17 93.5 26.20 29.80
ATHN 170203C00094000 C 02/03/17 94.0 25.70 29.00
ATHN 170203C00094500 C 02/03/17 94.5 25.20 28.60
ATHN 170203C00095000 C 02/03/17 95.0 24.80 28.00
ATHN 170203C00095500 C 02/03/17 95.5 24.30 27.50
ATHN 170203C00096000 C 02/03/17 96.0 23.80 27.20
ATHN 170203C00096500 C 02/03/17 96.5 23.30 27.00
ATHN 170203C00097000 C 02/03/17 97.0 22.80 26.10
ATHN 170203C00097500 C 02/03/17 97.5 22.40 25.60
ATHN 170203C00098000 C 02/03/17 98.0 21.90 25.10
ATHN 170203C00098500 C 02/03/17 98.5 21.40 24.60
ATHN 170203C00099000 C 02/03/17 99.0 20.90 24.30
ATHN 170203C00099500 C 02/03/17 99.5 20.50 23.80
ATHN 170203C00100000 C 02/03/17 100.0 20.00 23.20
ATHN 170203C00101000 C 02/03/17 101.0 19.50 21.90
ATHN 170203C00102000 C 02/03/17 102.0 18.50 21.30
ATHN 170203C00103000 C 02/03/17 103.0 17.60 20.10
ATHN 170203C00104000 C 02/03/17 104.0 17.80 19.00
ATHN 170203C00105000 C 02/03/17 105.0 15.70 18.30
ATHN 170203C00106000 C 02/03/17 106.0 14.90 17.30
ATHN 170203C00107000 C 02/03/17 107.0 14.10 16.40
ATHN 170203C00108000 C 02/03/17 108.0 13.20 15.70
ATHN 170203C00109000 C 02/03/17 109.0 12.40 14.90
ATHN 170203C00110000 C 02/03/17 110.0 11.60 14.10
ATHN 170203C00111000 C 02/03/17 111.0 10.60 13.10
ATHN 170203C00112000 C 02/03/17 112.0 10.00 12.50
ATHN 170203C00113000 C 02/03/17 113.0 9.30 11.70
ATHN 170203C00114000 C 02/03/17 114.0 9.10 10.90
ATHN 170203C00115000 C 02/03/17 115.0 8.90 10.10
ATHN 170203C00116000 C 02/03/17 116.0 7.20 9.40
ATHN 170203C00117000 C 02/03/17 117.0 6.60 8.60
ATHN 170203C00118000 C 02/03/17 118.0 6.30 8.00
ATHN 170203C00119000 C 02/03/17 119.0 5.60 7.30
ATHN 170203C00120000 C 02/03/17 120.0 6.20 6.80
ATHN 170203C00121000 C 02/03/17 121.0 4.60 6.10
ATHN 170203C00122000 C 02/03/17 122.0 4.00 5.60
ATHN 170203C00123000 C 02/03/17 123.0 4.80 5.10
ATHN 170203C00124000 C 02/03/17 124.0 3.30 4.90
ATHN 170203C00125000 C 02/03/17 125.0 2.95 4.30
ATHN 170203C00126000 C 02/03/17 126.0 2.55 3.90
ATHN 170203C00127000 C 02/03/17 127.0 2.65 3.70
ATHN 170203C00128000 C 02/03/17 128.0 2.05 3.20
ATHN 170203C00129000 C 02/03/17 129.0 1.80 2.95
ATHN 170203C00130000 C 02/03/17 130.0 2.05 2.85
ATHN 170203C00131000 C 02/03/17 131.0 1.80 2.60
ATHN 170203C00132000 C 02/03/17 132.0 0.95 2.30
ATHN 170203C00133000 C 02/03/17 133.0 1.40 2.00
ATHN 170203C00134000 C 02/03/17 134.0 1.25 1.75
ATHN 170203C00135000 C 02/03/17 135.0 0.50 1.80
ATHN 170203C00136000 C 02/03/17 136.0 0.35 1.70
ATHN 170203C00140000 C 02/03/17 140.0 0.00 2.55
ATHN 170203P00080000 P 02/03/17 80.0 0.00 1.55
ATHN 170203P00085000 P 02/03/17 85.0 0.00 0.90
ATHN 170203P00088000 P 02/03/17 88.0 0.00 0.90
ATHN 170203P00088500 P 02/03/17 88.5 0.00 0.90
ATHN 170203P00089000 P 02/03/17 89.0 0.00 0.50
ATHN 170203P00089500 P 02/03/17 89.5 0.00 0.90
ATHN 170203P00090000 P 02/03/17 90.0 0.15 0.50
ATHN 170203P00090500 P 02/03/17 90.5 0.00 0.50
ATHN 170203P00091000 P 02/03/17 91.0 0.00 0.55
ATHN 170203P00091500 P 02/03/17 91.5 0.00 0.60
ATHN 170203P00092000 P 02/03/17 92.0 0.00 0.90
ATHN 170203P00092500 P 02/03/17 92.5 0.00 0.50
ATHN 170203P00093000 P 02/03/17 93.0 0.00 0.70
ATHN 170203P00093500 P 02/03/17 93.5 0.00 0.75
ATHN 170203P00094000 P 02/03/17 94.0 0.00 2.05
ATHN 170203P00094500 P 02/03/17 94.5 0.05 2.10
ATHN 170203P00095000 P 02/03/17 95.0 0.00 0.90
ATHN 170203P00095500 P 02/03/17 95.5 0.00 1.35
ATHN 170203P00096000 P 02/03/17 96.0 0.00 0.85
ATHN 170203P00096500 P 02/03/17 96.5 0.00 0.80
ATHN 170203P00097000 P 02/03/17 97.0 0.00 0.85
ATHN 170203P00097500 P 02/03/17 97.5 0.00 0.85
ATHN 170203P00098000 P 02/03/17 98.0 0.00 2.30
ATHN 170203P00098500 P 02/03/17 98.5 0.00 1.35
ATHN 170203P00099000 P 02/03/17 99.0 0.00 2.00
ATHN 170203P00099500 P 02/03/17 99.5 0.00 1.05
ATHN 170203P00100000 P 02/03/17 100.0 0.00 1.75
ATHN 170203P00101000 P 02/03/17 101.0 0.00 1.30
ATHN 170203P00102000 P 02/03/17 102.0 0.00 1.40
ATHN 170203P00103000 P 02/03/17 103.0 0.00 2.65
ATHN 170203P00104000 P 02/03/17 104.0 0.05 1.50
ATHN 170203P00105000 P 02/03/17 105.0 0.05 2.95
ATHN 170203P00106000 P 02/03/17 106.0 0.60 1.65
ATHN 170203P00107000 P 02/03/17 107.0 0.10 2.30
ATHN 170203P00108000 P 02/03/17 108.0 0.10 2.50
ATHN 170203P00109000 P 02/03/17 109.0 0.85 2.15
ATHN 170203P00110000 P 02/03/17 110.0 1.05 2.50
ATHN 170203P00111000 P 02/03/17 111.0 1.05 3.50
ATHN 170203P00112000 P 02/03/17 112.0 1.10 3.90
ATHN 170203P00113000 P 02/03/17 113.0 1.50 3.20
ATHN 170203P00114000 P 02/03/17 114.0 1.90 4.10
ATHN 170203P00115000 P 02/03/17 115.0 1.85 3.30
ATHN 170203P00116000 P 02/03/17 116.0 2.40 3.90
ATHN 170203P00117000 P 02/03/17 117.0 3.50 3.90
ATHN 170203P00118000 P 02/03/17 118.0 2.45 4.40
ATHN 170203P00119000 P 02/03/17 119.0 3.50 4.80
ATHN 170203P00120000 P 02/03/17 120.0 4.70 5.20
ATHN 170203P00121000 P 02/03/17 121.0 4.70 6.00
ATHN 170203P00122000 P 02/03/17 122.0 5.20 6.50
ATHN 170203P00123000 P 02/03/17 123.0 5.90 6.70
ATHN 170203P00124000 P 02/03/17 124.0 6.10 7.50
ATHN 170203P00125000 P 02/03/17 125.0 5.90 8.30
ATHN 170203P00126000 P 02/03/17 126.0 7.60 8.50
ATHN 170203P00127000 P 02/03/17 127.0 7.20 9.20
ATHN 170203P00128000 P 02/03/17 128.0 8.60 10.20
ATHN 170203P00129000 P 02/03/17 129.0 9.40 10.90
ATHN 170203P00130000 P 02/03/17 130.0 9.70 12.40
ATHN 170203P00131000 P 02/03/17 131.0 10.80 12.80
ATHN 170203P00132000 P 02/03/17 132.0 11.70 13.50
ATHN 170203P00133000 P 02/03/17 133.0 11.70 14.50
ATHN 170203P00134000 P 02/03/17 134.0 13.10 15.30
ATHN 170203P00135000 P 02/03/17 135.0 13.70 16.20
ATHN 170203P00136000 P 02/03/17 136.0 14.30 17.00
ATHN 170203P00140000 P 02/03/17 140.0 18.10 20.80
ATHN 170210C00080000 C 02/10/17 80.0 40.00 43.00
ATHN 170210C00085000 C 02/10/17 85.0 35.00 37.90
ATHN 170210C00090000 C 02/10/17 90.0 30.10 32.80
ATHN 170210C00095000 C 02/10/17 95.0 25.30 28.00
ATHN 170210C00095500 C 02/10/17 95.5 24.80 27.60
ATHN 170210C00096000 C 02/10/17 96.0 24.30 27.00
ATHN 170210C00096500 C 02/10/17 96.5 23.80 26.30
ATHN 170210C00097000 C 02/10/17 97.0 23.30 26.20
ATHN 170210C00097500 C 02/10/17 97.5 22.90 25.30
ATHN 170210C00098000 C 02/10/17 98.0 22.40 25.20
ATHN 170210C00098500 C 02/10/17 98.5 21.90 24.80
ATHN 170210C00099000 C 02/10/17 99.0 21.50 24.30
ATHN 170210C00099500 C 02/10/17 99.5 21.00 23.40
ATHN 170210C00100000 C 02/10/17 100.0 20.50 23.20
ATHN 170210C00101000 C 02/10/17 101.0 19.60 21.90
ATHN 170210C00102000 C 02/10/17 102.0 18.70 20.90
ATHN 170210C00103000 C 02/10/17 103.0 18.30 20.10
ATHN 170210C00104000 C 02/10/17 104.0 16.90 19.30
ATHN 170210C00105000 C 02/10/17 105.0 16.00 18.90
ATHN 170210C00106000 C 02/10/17 106.0 15.10 17.70
ATHN 170210C00107000 C 02/10/17 107.0 14.30 16.50
ATHN 170210C00108000 C 02/10/17 108.0 13.50 15.80
ATHN 170210C00109000 C 02/10/17 109.0 13.20 15.10
ATHN 170210C00110000 C 02/10/17 110.0 12.10 14.50
ATHN 170210C00111000 C 02/10/17 111.0 11.60 13.40
ATHN 170210C00112000 C 02/10/17 112.0 10.70 12.60
ATHN 170210C00113000 C 02/10/17 113.0 10.30 12.10
ATHN 170210C00114000 C 02/10/17 114.0 9.90 11.30
ATHN 170210C00115000 C 02/10/17 115.0 9.20 10.30
ATHN 170210C00116000 C 02/10/17 116.0 8.30 10.00
ATHN 170210C00117000 C 02/10/17 117.0 7.30 9.10
ATHN 170210C00118000 C 02/10/17 118.0 6.70 8.30
ATHN 170210C00119000 C 02/10/17 119.0 6.30 7.90
ATHN 170210C00120000 C 02/10/17 120.0 5.80 7.20
ATHN 170210C00121000 C 02/10/17 121.0 5.20 6.60
ATHN 170210C00122000 C 02/10/17 122.0 4.90 6.00
ATHN 170210C00123000 C 02/10/17 123.0 5.00 5.90
ATHN 170210C00124000 C 02/10/17 124.0 3.80 5.10
ATHN 170210C00125000 C 02/10/17 125.0 3.60 4.80
ATHN 170210C00126000 C 02/10/17 126.0 3.20 4.60
ATHN 170210C00127000 C 02/10/17 127.0 3.10 4.30
ATHN 170210C00128000 C 02/10/17 128.0 2.55 3.60
ATHN 170210C00129000 C 02/10/17 129.0 2.25 3.60
ATHN 170210C00130000 C 02/10/17 130.0 2.00 3.10
ATHN 170210C00131000 C 02/10/17 131.0 1.75 2.75
ATHN 170210C00132000 C 02/10/17 132.0 1.60 2.40
ATHN 170210C00133000 C 02/10/17 133.0 1.35 2.35
ATHN 170210C00134000 C 02/10/17 134.0 1.20 1.95
ATHN 170210C00135000 C 02/10/17 135.0 1.05 1.75
ATHN 170210C00136000 C 02/10/17 136.0 0.75 1.80
ATHN 170210C00140000 C 02/10/17 140.0 0.00 1.05
ATHN 170210C00145000 C 02/10/17 145.0 0.15 0.80
ATHN 170210P00080000 P 02/10/17 80.0 0.00 0.65
ATHN 170210P00085000 P 02/10/17 85.0 0.00 0.90
ATHN 170210P00090000 P 02/10/17 90.0 0.00 0.70
ATHN 170210P00095000 P 02/10/17 95.0 0.05 2.15
ATHN 170210P00095500 P 02/10/17 95.5 0.05 2.25
ATHN 170210P00096000 P 02/10/17 96.0 0.05 2.15
ATHN 170210P00096500 P 02/10/17 96.5 0.05 1.35
ATHN 170210P00097000 P 02/10/17 97.0 0.00 1.65
ATHN 170210P00097500 P 02/10/17 97.5 0.00 1.40
ATHN 170210P00098000 P 02/10/17 98.0 0.20 1.40
ATHN 170210P00098500 P 02/10/17 98.5 0.00 2.15
ATHN 170210P00099000 P 02/10/17 99.0 0.00 2.30
ATHN 170210P00099500 P 02/10/17 99.5 0.00 1.90
ATHN 170210P00100000 P 02/10/17 100.0 0.00 1.55
ATHN 170210P00101000 P 02/10/17 101.0 0.50 1.25
ATHN 170210P00102000 P 02/10/17 102.0 0.40 1.35
ATHN 170210P00103000 P 02/10/17 103.0 0.45 1.50
ATHN 170210P00104000 P 02/10/17 104.0 0.10 1.60
ATHN 170210P00105000 P 02/10/17 105.0 0.05 1.90
ATHN 170210P00106000 P 02/10/17 106.0 0.20 1.95
ATHN 170210P00107000 P 02/10/17 107.0 0.30 2.35
ATHN 170210P00108000 P 02/10/17 108.0 0.90 2.30
ATHN 170210P00109000 P 02/10/17 109.0 1.40 2.40
ATHN 170210P00110000 P 02/10/17 110.0 1.40 2.65
ATHN 170210P00111000 P 02/10/17 111.0 1.60 2.80
ATHN 170210P00112000 P 02/10/17 112.0 1.90 2.95
ATHN 170210P00113000 P 02/10/17 113.0 1.95 3.10
ATHN 170210P00114000 P 02/10/17 114.0 2.25 3.70
ATHN 170210P00115000 P 02/10/17 115.0 3.00 3.80
ATHN 170210P00116000 P 02/10/17 116.0 2.90 4.10
ATHN 170210P00117000 P 02/10/17 117.0 3.00 4.80
ATHN 170210P00118000 P 02/10/17 118.0 3.40 5.20
ATHN 170210P00119000 P 02/10/17 119.0 4.20 5.30
ATHN 170210P00120000 P 02/10/17 120.0 4.40 5.80
ATHN 170210P00121000 P 02/10/17 121.0 5.20 6.30
ATHN 170210P00122000 P 02/10/17 122.0 5.60 7.10
ATHN 170210P00123000 P 02/10/17 123.0 6.10 7.50
ATHN 170210P00124000 P 02/10/17 124.0 6.30 8.00
ATHN 170210P00125000 P 02/10/17 125.0 7.10 8.50
ATHN 170210P00126000 P 02/10/17 126.0 7.80 9.50
ATHN 170210P00127000 P 02/10/17 127.0 8.60 9.60
ATHN 170210P00128000 P 02/10/17 128.0 9.10 11.00
ATHN 170210P00129000 P 02/10/17 129.0 9.50 11.40
ATHN 170210P00130000 P 02/10/17 130.0 10.40 12.60
ATHN 170210P00131000 P 02/10/17 131.0 10.90 13.10
ATHN 170210P00132000 P 02/10/17 132.0 12.00 13.80
ATHN 170210P00133000 P 02/10/17 133.0 12.50 14.40
ATHN 170210P00134000 P 02/10/17 134.0 12.80 15.10
ATHN 170210P00135000 P 02/10/17 135.0 13.90 16.20
ATHN 170210P00136000 P 02/10/17 136.0 14.80 16.70
ATHN 170210P00140000 P 02/10/17 140.0 18.40 20.70
ATHN 170210P00145000 P 02/10/17 145.0 22.60 25.50
ATHN 170217C00060000 C 02/17/17 60.0 59.70 62.40
ATHN 170217C00065000 C 02/17/17 65.0 54.70 57.50
ATHN 170217C00070000 C 02/17/17 70.0 49.70 52.40
ATHN 170217C00075000 C 02/17/17 75.0 44.70 47.40
ATHN 170217C00080000 C 02/17/17 80.0 39.70 42.50
ATHN 170217C00085000 C 02/17/17 85.0 34.60 37.70
ATHN 170217C00090000 C 02/17/17 90.0 29.90 32.70
ATHN 170217C00095000 C 02/17/17 95.0 25.10 27.70
ATHN 170217C00100000 C 02/17/17 100.0 20.70 23.00
ATHN 170217C00105000 C 02/17/17 105.0 16.90 18.40
ATHN 170217C00110000 C 02/17/17 110.0 12.60 14.40
ATHN 170217C00115000 C 02/17/17 115.0 10.00 10.60
ATHN 170217C00120000 C 02/17/17 120.0 6.90 7.60
ATHN 170217C00125000 C 02/17/17 125.0 4.50 5.00
ATHN 170217C00130000 C 02/17/17 130.0 2.85 3.20
ATHN 170217C00135000 C 02/17/17 135.0 1.70 2.05
ATHN 170217C00140000 C 02/17/17 140.0 0.65 1.35
ATHN 170217C00145000 C 02/17/17 145.0 0.10 1.10
ATHN 170217C00150000 C 02/17/17 150.0 0.05 0.75
ATHN 170217C00155000 C 02/17/17 155.0 0.00 0.50
ATHN 170217C00160000 C 02/17/17 160.0 0.00 0.45
ATHN 170217C00165000 C 02/17/17 165.0 0.00 1.00
ATHN 170217C00170000 C 02/17/17 170.0 0.00 0.60
ATHN 170217C00175000 C 02/17/17 175.0 0.00 2.15
ATHN 170217C00180000 C 02/17/17 180.0 0.00 1.05
ATHN 170217P00060000 P 02/17/17 60.0 0.00 2.15
ATHN 170217P00065000 P 02/17/17 65.0 0.00 2.15
ATHN 170217P00070000 P 02/17/17 70.0 0.00 2.15
ATHN 170217P00075000 P 02/17/17 75.0 0.00 2.15
ATHN 170217P00080000 P 02/17/17 80.0 0.00 0.50
ATHN 170217P00085000 P 02/17/17 85.0 0.00 0.50
ATHN 170217P00090000 P 02/17/17 90.0 0.00 0.50
ATHN 170217P00095000 P 02/17/17 95.0 0.05 0.90
ATHN 170217P00100000 P 02/17/17 100.0 0.55 0.90
ATHN 170217P00105000 P 02/17/17 105.0 1.40 1.85
ATHN 170217P00110000 P 02/17/17 110.0 1.75 2.85
ATHN 170217P00115000 P 02/17/17 115.0 3.50 4.20
ATHN 170217P00120000 P 02/17/17 120.0 5.10 6.10
ATHN 170217P00125000 P 02/17/17 125.0 7.50 8.70
ATHN 170217P00130000 P 02/17/17 130.0 10.90 13.00
ATHN 170217P00135000 P 02/17/17 135.0 14.30 16.80
ATHN 170217P00140000 P 02/17/17 140.0 18.70 21.10
ATHN 170217P00145000 P 02/17/17 145.0 22.40 25.70
ATHN 170217P00150000 P 02/17/17 150.0 27.20 30.20
ATHN 170217P00155000 P 02/17/17 155.0 32.10 35.10
ATHN 170217P00160000 P 02/17/17 160.0 36.60 40.20
ATHN 170217P00165000 P 02/17/17 165.0 41.20 45.30
ATHN 170217P00170000 P 02/17/17 170.0 46.50 50.60
ATHN 170217P00175000 P 02/17/17 175.0 51.20 55.40
ATHN 170217P00180000 P 02/17/17 180.0 56.20 60.20
ATHN 170224C00080000 C 02/24/17 80.0 40.00 42.70
ATHN 170224C00085000 C 02/24/17 85.0 35.10 37.80
ATHN 170224C00090000 C 02/24/17 90.0 30.20 33.10
ATHN 170224C00095000 C 02/24/17 95.0 25.40 28.20
ATHN 170224C00100000 C 02/24/17 100.0 20.80 23.30
ATHN 170224C00101000 C 02/24/17 101.0 19.90 22.50
ATHN 170224C00102000 C 02/24/17 102.0 19.40 21.60
ATHN 170224C00103000 C 02/24/17 103.0 18.50 20.50
ATHN 170224C00104000 C 02/24/17 104.0 17.40 19.80
ATHN 170224C00105000 C 02/24/17 105.0 16.80 19.10
ATHN 170224C00106000 C 02/24/17 106.0 15.90 18.40
ATHN 170224C00107000 C 02/24/17 107.0 14.90 17.00
ATHN 170224C00108000 C 02/24/17 108.0 14.30 16.70
ATHN 170224C00109000 C 02/24/17 109.0 13.20 15.70
ATHN 170224C00110000 C 02/24/17 110.0 12.70 14.90
ATHN 170224C00111000 C 02/24/17 111.0 12.00 14.00
ATHN 170224C00112000 C 02/24/17 112.0 11.20 13.60
ATHN 170224C00113000 C 02/24/17 113.0 10.80 12.30
ATHN 170224C00114000 C 02/24/17 114.0 10.40 11.60
ATHN 170224C00115000 C 02/24/17 115.0 9.90 11.20
ATHN 170224C00116000 C 02/24/17 116.0 9.50 10.30
ATHN 170224C00117000 C 02/24/17 117.0 8.30 10.00
ATHN 170224C00118000 C 02/24/17 118.0 7.70 8.90
ATHN 170224C00119000 C 02/24/17 119.0 7.10 8.60
ATHN 170224C00120000 C 02/24/17 120.0 6.50 8.00
ATHN 170224C00121000 C 02/24/17 121.0 6.00 7.20
ATHN 170224C00122000 C 02/24/17 122.0 5.50 6.80
ATHN 170224C00123000 C 02/24/17 123.0 5.00 6.70
ATHN 170224C00124000 C 02/24/17 124.0 4.50 6.20
ATHN 170224C00125000 C 02/24/17 125.0 4.10 5.70
ATHN 170224C00126000 C 02/24/17 126.0 3.70 5.50
ATHN 170224C00127000 C 02/24/17 127.0 3.40 4.60
ATHN 170224C00128000 C 02/24/17 128.0 3.00 4.10
ATHN 170224C00129000 C 02/24/17 129.0 2.70 4.20
ATHN 170224C00130000 C 02/24/17 130.0 2.45 3.50
ATHN 170224C00131000 C 02/24/17 131.0 2.15 3.30
ATHN 170224C00132000 C 02/24/17 132.0 1.90 3.10
ATHN 170224C00133000 C 02/24/17 133.0 1.75 2.80
ATHN 170224C00134000 C 02/24/17 134.0 1.55 2.60
ATHN 170224C00135000 C 02/24/17 135.0 1.40 2.45
ATHN 170224C00136000 C 02/24/17 136.0 1.20 2.20
ATHN 170224C00140000 C 02/24/17 140.0 0.75 1.75
ATHN 170224C00145000 C 02/24/17 145.0 0.20 1.35
ATHN 170224C00150000 C 02/24/17 150.0 0.05 1.20
ATHN 170224C00155000 C 02/24/17 155.0 0.00 0.95
ATHN 170224C00160000 C 02/24/17 160.0 0.00 1.90
ATHN 170224P00080000 P 02/24/17 80.0 0.00 0.50
ATHN 170224P00085000 P 02/24/17 85.0 0.00 0.60
ATHN 170224P00090000 P 02/24/17 90.0 0.00 0.80
ATHN 170224P00095000 P 02/24/17 95.0 0.00 1.55
ATHN 170224P00100000 P 02/24/17 100.0 0.25 2.10
ATHN 170224P00101000 P 02/24/17 101.0 0.30 1.70
ATHN 170224P00102000 P 02/24/17 102.0 0.40 1.80
ATHN 170224P00103000 P 02/24/17 103.0 0.70 2.75
ATHN 170224P00104000 P 02/24/17 104.0 0.60 2.75
ATHN 170224P00105000 P 02/24/17 105.0 0.85 2.40
ATHN 170224P00106000 P 02/24/17 106.0 1.00 2.65
ATHN 170224P00107000 P 02/24/17 107.0 1.30 2.75
ATHN 170224P00108000 P 02/24/17 108.0 1.25 2.85
ATHN 170224P00109000 P 02/24/17 109.0 1.75 3.20
ATHN 170224P00110000 P 02/24/17 110.0 1.90 3.40
ATHN 170224P00111000 P 02/24/17 111.0 2.15 3.50
ATHN 170224P00112000 P 02/24/17 112.0 2.15 3.60
ATHN 170224P00113000 P 02/24/17 113.0 2.50 3.90
ATHN 170224P00114000 P 02/24/17 114.0 2.70 4.20
ATHN 170224P00115000 P 02/24/17 115.0 3.00 4.60
ATHN 170224P00116000 P 02/24/17 116.0 3.40 4.80
ATHN 170224P00117000 P 02/24/17 117.0 3.50 5.20
ATHN 170224P00118000 P 02/24/17 118.0 3.90 5.60
ATHN 170224P00119000 P 02/24/17 119.0 5.00 6.00
ATHN 170224P00120000 P 02/24/17 120.0 5.10 6.80
ATHN 170224P00121000 P 02/24/17 121.0 5.40 7.20
ATHN 170224P00122000 P 02/24/17 122.0 5.70 7.60
ATHN 170224P00123000 P 02/24/17 123.0 6.30 8.00
ATHN 170224P00124000 P 02/24/17 124.0 6.90 8.90
ATHN 170224P00125000 P 02/24/17 125.0 7.70 9.50
ATHN 170224P00126000 P 02/24/17 126.0 8.00 9.80
ATHN 170224P00127000 P 02/24/17 127.0 8.50 10.30
ATHN 170224P00128000 P 02/24/17 128.0 9.40 11.10
ATHN 170224P00129000 P 02/24/17 129.0 9.90 12.00
ATHN 170224P00130000 P 02/24/17 130.0 10.50 12.80
ATHN 170224P00131000 P 02/24/17 131.0 11.60 13.30
ATHN 170224P00132000 P 02/24/17 132.0 12.50 14.00
ATHN 170224P00133000 P 02/24/17 133.0 13.10 14.90
ATHN 170224P00134000 P 02/24/17 134.0 13.10 15.90
ATHN 170224P00135000 P 02/24/17 135.0 14.20 16.70
ATHN 170224P00136000 P 02/24/17 136.0 15.50 17.50
ATHN 170224P00140000 P 02/24/17 140.0 18.90 20.60
ATHN 170224P00145000 P 02/24/17 145.0 22.70 25.70
ATHN 170224P00150000 P 02/24/17 150.0 27.60 30.50
ATHN 170224P00155000 P 02/24/17 155.0 32.00 35.30
ATHN 170224P00160000 P 02/24/17 160.0 37.00 40.20
ATHN 170303C00085000 C 03/03/17 85.0 35.20 38.00
ATHN 170303C00090000 C 03/03/17 90.0 30.00 33.10
ATHN 170303C00095000 C 03/03/17 95.0 25.60 28.50
ATHN 170303C00100000 C 03/03/17 100.0 21.40 23.30
ATHN 170303C00104000 C 03/03/17 104.0 17.40 20.10
ATHN 170303C00105000 C 03/03/17 105.0 16.70 19.10
ATHN 170303C00106000 C 03/03/17 106.0 15.90 18.50
ATHN 170303C00107000 C 03/03/17 107.0 15.40 17.40
ATHN 170303C00108000 C 03/03/17 108.0 14.60 16.40
ATHN 170303C00109000 C 03/03/17 109.0 13.50 15.90
ATHN 170303C00110000 C 03/03/17 110.0 13.10 15.00
ATHN 170303C00111000 C 03/03/17 111.0 12.30 14.80
ATHN 170303C00112000 C 03/03/17 112.0 11.80 13.40
ATHN 170303C00113000 C 03/03/17 113.0 11.20 12.80
ATHN 170303C00114000 C 03/03/17 114.0 10.70 12.30
ATHN 170303C00115000 C 03/03/17 115.0 9.90 11.20
ATHN 170303C00116000 C 03/03/17 116.0 9.30 11.00
ATHN 170303C00117000 C 03/03/17 117.0 8.60 10.20
ATHN 170303C00118000 C 03/03/17 118.0 7.80 9.40
ATHN 170303C00119000 C 03/03/17 119.0 7.40 8.70
ATHN 170303C00120000 C 03/03/17 120.0 6.80 8.40
ATHN 170303C00121000 C 03/03/17 121.0 6.30 8.10
ATHN 170303C00122000 C 03/03/17 122.0 5.80 7.70
ATHN 170303C00123000 C 03/03/17 123.0 5.30 6.60
ATHN 170303C00124000 C 03/03/17 124.0 4.80 6.30
ATHN 170303C00125000 C 03/03/17 125.0 4.40 6.30
ATHN 170303C00126000 C 03/03/17 126.0 3.90 5.30
ATHN 170303C00127000 C 03/03/17 127.0 3.60 4.90
ATHN 170303C00128000 C 03/03/17 128.0 3.20 4.70
ATHN 170303C00129000 C 03/03/17 129.0 2.80 4.20
ATHN 170303C00130000 C 03/03/17 130.0 2.70 4.00
ATHN 170303C00131000 C 03/03/17 131.0 2.25 3.70
ATHN 170303C00132000 C 03/03/17 132.0 2.15 3.40
ATHN 170303C00133000 C 03/03/17 133.0 2.05 3.30
ATHN 170303C00134000 C 03/03/17 134.0 1.75 3.20
ATHN 170303C00135000 C 03/03/17 135.0 1.60 2.80
ATHN 170303C00136000 C 03/03/17 136.0 1.45 2.60
ATHN 170303C00140000 C 03/03/17 140.0 0.70 2.10
ATHN 170303C00145000 C 03/03/17 145.0 0.30 1.70
ATHN 170303C00150000 C 03/03/17 150.0 0.00 1.35
ATHN 170303C00155000 C 03/03/17 155.0 0.00 0.90
ATHN 170303C00160000 C 03/03/17 160.0 0.00 0.65
ATHN 170303P00085000 P 03/03/17 85.0 0.00 0.75
ATHN 170303P00090000 P 03/03/17 90.0 0.05 1.10
ATHN 170303P00095000 P 03/03/17 95.0 0.20 1.40
ATHN 170303P00100000 P 03/03/17 100.0 0.65 1.70
ATHN 170303P00104000 P 03/03/17 104.0 0.75 2.80
ATHN 170303P00105000 P 03/03/17 105.0 0.90 2.80
ATHN 170303P00106000 P 03/03/17 106.0 1.10 2.80
ATHN 170303P00107000 P 03/03/17 107.0 1.30 2.90
ATHN 170303P00108000 P 03/03/17 108.0 1.60 3.10
ATHN 170303P00109000 P 03/03/17 109.0 1.95 3.40
ATHN 170303P00110000 P 03/03/17 110.0 2.05 3.50
ATHN 170303P00111000 P 03/03/17 111.0 2.15 3.70
ATHN 170303P00112000 P 03/03/17 112.0 2.60 3.90
ATHN 170303P00113000 P 03/03/17 113.0 2.65 4.40
ATHN 170303P00114000 P 03/03/17 114.0 3.20 4.70
ATHN 170303P00115000 P 03/03/17 115.0 3.30 5.00
ATHN 170303P00116000 P 03/03/17 116.0 3.80 5.40
ATHN 170303P00117000 P 03/03/17 117.0 4.10 5.70
ATHN 170303P00118000 P 03/03/17 118.0 4.50 6.10
ATHN 170303P00119000 P 03/03/17 119.0 4.80 6.40
ATHN 170303P00120000 P 03/03/17 120.0 5.40 7.00
ATHN 170303P00121000 P 03/03/17 121.0 5.90 7.20
ATHN 170303P00122000 P 03/03/17 122.0 6.30 7.90
ATHN 170303P00123000 P 03/03/17 123.0 6.70 8.70
ATHN 170303P00124000 P 03/03/17 124.0 7.20 9.00
ATHN 170303P00125000 P 03/03/17 125.0 7.70 9.60
ATHN 170303P00126000 P 03/03/17 126.0 8.20 10.50
ATHN 170303P00127000 P 03/03/17 127.0 9.20 10.70
ATHN 170303P00128000 P 03/03/17 128.0 9.60 11.80
ATHN 170303P00129000 P 03/03/17 129.0 10.20 12.50
ATHN 170303P00130000 P 03/03/17 130.0 10.80 13.00
ATHN 170303P00131000 P 03/03/17 131.0 11.90 14.30
ATHN 170303P00132000 P 03/03/17 132.0 12.20 15.00
ATHN 170303P00133000 P 03/03/17 133.0 12.90 15.20
ATHN 170303P00134000 P 03/03/17 134.0 14.00 15.80
ATHN 170303P00135000 P 03/03/17 135.0 14.50 17.00
ATHN 170303P00136000 P 03/03/17 136.0 15.50 17.90
ATHN 170303P00140000 P 03/03/17 140.0 19.00 21.20
ATHN 170303P00145000 P 03/03/17 145.0 23.30 25.90
ATHN 170303P00150000 P 03/03/17 150.0 27.50 30.60
ATHN 170303P00155000 P 03/03/17 155.0 32.10 35.40
ATHN 170303P00160000 P 03/03/17 160.0 36.90 40.20
ATHN 170317C00055000 C 03/17/17 55.0 64.70 67.40
ATHN 170317C00060000 C 03/17/17 60.0 59.70 62.50
ATHN 170317C00065000 C 03/17/17 65.0 54.70 57.50
ATHN 170317C00070000 C 03/17/17 70.0 49.60 52.60
ATHN 170317C00075000 C 03/17/17 75.0 44.70 47.50
ATHN 170317C00080000 C 03/17/17 80.0 39.80 42.70
ATHN 170317C00085000 C 03/17/17 85.0 34.90 37.90
ATHN 170317C00090000 C 03/17/17 90.0 30.60 32.80
ATHN 170317C00095000 C 03/17/17 95.0 25.90 28.20
ATHN 170317C00100000 C 03/17/17 100.0 21.20 23.70
ATHN 170317C00105000 C 03/17/17 105.0 17.20 19.30
ATHN 170317C00110000 C 03/17/17 110.0 14.00 15.40
ATHN 170317C00115000 C 03/17/17 115.0 11.00 11.90
ATHN 170317C00120000 C 03/17/17 120.0 7.90 8.90
ATHN 170317C00125000 C 03/17/17 125.0 5.70 6.40
ATHN 170317C00130000 C 03/17/17 130.0 3.70 4.60
ATHN 170317C00135000 C 03/17/17 135.0 2.40 3.20
ATHN 170317C00140000 C 03/17/17 140.0 1.35 2.30
ATHN 170317C00145000 C 03/17/17 145.0 0.80 1.50
ATHN 170317C00150000 C 03/17/17 150.0 0.40 1.10
ATHN 170317C00155000 C 03/17/17 155.0 0.20 0.75
ATHN 170317C00160000 C 03/17/17 160.0 0.05 0.55
ATHN 170317C00165000 C 03/17/17 165.0 0.00 0.50
ATHN 170317C00170000 C 03/17/17 170.0 0.00 0.50
ATHN 170317C00175000 C 03/17/17 175.0 0.00 1.00
ATHN 170317C00180000 C 03/17/17 180.0 0.00 1.45
ATHN 170317C00185000 C 03/17/17 185.0 0.00 1.05
ATHN 170317C00190000 C 03/17/17 190.0 0.00 1.60
ATHN 170317C00195000 C 03/17/17 195.0 0.00 1.80
ATHN 170317C00200000 C 03/17/17 200.0 0.00 0.95
ATHN 170317C00210000 C 03/17/17 210.0 0.00 2.45
ATHN 170317P00055000 P 03/17/17 55.0 0.00 0.95
ATHN 170317P00060000 P 03/17/17 60.0 0.00 1.00
ATHN 170317P00065000 P 03/17/17 65.0 0.00 1.40
ATHN 170317P00070000 P 03/17/17 70.0 0.00 0.45
ATHN 170317P00075000 P 03/17/17 75.0 0.00 0.45
ATHN 170317P00080000 P 03/17/17 80.0 0.05 0.50
ATHN 170317P00085000 P 03/17/17 85.0 0.20 0.85
ATHN 170317P00090000 P 03/17/17 90.0 0.40 1.00
ATHN 170317P00095000 P 03/17/17 95.0 0.65 1.45
ATHN 170317P00100000 P 03/17/17 100.0 1.10 2.30
ATHN 170317P00105000 P 03/17/17 105.0 1.80 2.70
ATHN 170317P00110000 P 03/17/17 110.0 3.00 4.00
ATHN 170317P00115000 P 03/17/17 115.0 4.60 5.40
ATHN 170317P00120000 P 03/17/17 120.0 6.50 7.40
ATHN 170317P00125000 P 03/17/17 125.0 9.00 10.10
ATHN 170317P00130000 P 03/17/17 130.0 12.10 13.40
ATHN 170317P00135000 P 03/17/17 135.0 15.50 17.50
ATHN 170317P00140000 P 03/17/17 140.0 19.50 21.90
ATHN 170317P00145000 P 03/17/17 145.0 23.90 25.90
ATHN 170317P00150000 P 03/17/17 150.0 27.90 30.70
ATHN 170317P00155000 P 03/17/17 155.0 32.60 35.50
ATHN 170317P00160000 P 03/17/17 160.0 37.10 40.30
ATHN 170317P00165000 P 03/17/17 165.0 41.70 45.40
ATHN 170317P00170000 P 03/17/17 170.0 46.80 50.50
ATHN 170317P00175000 P 03/17/17 175.0 51.00 55.00
ATHN 170317P00180000 P 03/17/17 180.0 56.10 60.00
ATHN 170317P00185000 P 03/17/17 185.0 61.30 65.00
ATHN 170317P00190000 P 03/17/17 190.0 66.40 70.00
ATHN 170317P00195000 P 03/17/17 195.0 71.40 75.00
ATHN 170317P00200000 P 03/17/17 200.0 76.40 80.00
ATHN 170317P00210000 P 03/17/17 210.0 86.10 90.30
ATHN 170616C00050000 C 06/16/17 50.0 69.80 72.60
ATHN 170616C00055000 C 06/16/17 55.0 64.90 68.00
ATHN 170616C00060000 C 06/16/17 60.0 60.00 62.90
ATHN 170616C00065000 C 06/16/17 65.0 55.20 58.00
ATHN 170616C00070000 C 06/16/17 70.0 50.70 53.10
ATHN 170616C00075000 C 06/16/17 75.0 46.00 48.30
ATHN 170616C00080000 C 06/16/17 80.0 41.10 43.80
ATHN 170616C00085000 C 06/16/17 85.0 36.90 39.30
ATHN 170616C00090000 C 06/16/17 90.0 32.70 35.10
ATHN 170616C00095000 C 06/16/17 95.0 28.40 30.90
ATHN 170616C00100000 C 06/16/17 100.0 24.30 26.90
ATHN 170616C00105000 C 06/16/17 105.0 21.00 22.90
ATHN 170616C00110000 C 06/16/17 110.0 18.20 19.30
ATHN 170616C00115000 C 06/16/17 115.0 14.70 16.30
ATHN 170616C00120000 C 06/16/17 120.0 12.10 13.30
ATHN 170616C00125000 C 06/16/17 125.0 9.80 10.80
ATHN 170616C00130000 C 06/16/17 130.0 7.70 8.70
ATHN 170616C00135000 C 06/16/17 135.0 6.00 7.00
ATHN 170616C00140000 C 06/16/17 140.0 4.70 5.60
ATHN 170616C00145000 C 06/16/17 145.0 3.60 4.50
ATHN 170616C00150000 C 06/16/17 150.0 2.50 3.50
ATHN 170616C00155000 C 06/16/17 155.0 1.75 2.80
ATHN 170616C00160000 C 06/16/17 160.0 1.30 2.65
ATHN 170616C00165000 C 06/16/17 165.0 0.85 1.70
ATHN 170616C00170000 C 06/16/17 170.0 0.60 1.70
ATHN 170616C00175000 C 06/16/17 175.0 0.55 1.00
ATHN 170616C00180000 C 06/16/17 180.0 0.25 1.20
ATHN 170616P00050000 P 06/16/17 50.0 0.00 0.45
ATHN 170616P00055000 P 06/16/17 55.0 0.10 0.50
ATHN 170616P00060000 P 06/16/17 60.0 0.15 0.65
ATHN 170616P00065000 P 06/16/17 65.0 0.25 0.85
ATHN 170616P00070000 P 06/16/17 70.0 0.40 1.10
ATHN 170616P00075000 P 06/16/17 75.0 0.70 1.20
ATHN 170616P00080000 P 06/16/17 80.0 1.00 1.80
ATHN 170616P00085000 P 06/16/17 85.0 1.50 2.70
ATHN 170616P00090000 P 06/16/17 90.0 1.95 3.10
ATHN 170616P00095000 P 06/16/17 95.0 2.70 3.70
ATHN 170616P00100000 P 06/16/17 100.0 3.70 5.40
ATHN 170616P00105000 P 06/16/17 105.0 5.00 6.20
ATHN 170616P00110000 P 06/16/17 110.0 6.60 7.80
ATHN 170616P00115000 P 06/16/17 115.0 8.50 9.70
ATHN 170616P00120000 P 06/16/17 120.0 10.70 11.30
ATHN 170616P00125000 P 06/16/17 125.0 13.30 14.30
ATHN 170616P00130000 P 06/16/17 130.0 15.40 17.40
ATHN 170616P00135000 P 06/16/17 135.0 19.30 20.70
ATHN 170616P00140000 P 06/16/17 140.0 21.90 24.80
ATHN 170616P00145000 P 06/16/17 145.0 26.50 28.60
ATHN 170616P00150000 P 06/16/17 150.0 30.30 32.90
ATHN 170616P00155000 P 06/16/17 155.0 34.30 37.00
ATHN 170616P00160000 P 06/16/17 160.0 38.70 41.40
ATHN 170616P00165000 P 06/16/17 165.0 43.80 46.20
ATHN 170616P00170000 P 06/16/17 170.0 47.70 50.80
ATHN 170616P00175000 P 06/16/17 175.0 53.10 55.60
ATHN 170616P00180000 P 06/16/17 180.0 57.20 60.30
ATHN 180119C00050000 C 01/19/18 50.0 71.10 74.10
ATHN 180119C00055000 C 01/19/18 55.0 66.50 69.70
ATHN 180119C00060000 C 01/19/18 60.0 62.10 65.20
ATHN 180119C00065000 C 01/19/18 65.0 57.50 60.80
ATHN 180119C00070000 C 01/19/18 70.0 53.30 56.20
ATHN 180119C00075000 C 01/19/18 75.0 49.30 52.10
ATHN 180119C00080000 C 01/19/18 80.0 45.30 47.60
ATHN 180119C00085000 C 01/19/18 85.0 41.10 43.60
ATHN 180119C00090000 C 01/19/18 90.0 37.30 40.30
ATHN 180119C00095000 C 01/19/18 95.0 33.90 36.30
ATHN 180119C00100000 C 01/19/18 100.0 30.10 33.30
ATHN 180119C00105000 C 01/19/18 105.0 27.40 30.10
ATHN 180119C00110000 C 01/19/18 110.0 24.20 26.70
ATHN 180119C00115000 C 01/19/18 115.0 21.40 24.30
ATHN 180119C00120000 C 01/19/18 120.0 18.50 21.30
ATHN 180119C00125000 C 01/19/18 125.0 16.10 18.90
ATHN 180119C00130000 C 01/19/18 130.0 14.50 17.40
ATHN 180119C00135000 C 01/19/18 135.0 12.60 15.30
ATHN 180119C00140000 C 01/19/18 140.0 10.50 13.00
ATHN 180119C00145000 C 01/19/18 145.0 8.80 12.00
ATHN 180119C00150000 C 01/19/18 150.0 7.50 10.50
ATHN 180119C00155000 C 01/19/18 155.0 6.40 9.30
ATHN 180119C00160000 C 01/19/18 160.0 5.50 8.00
ATHN 180119C00165000 C 01/19/18 165.0 4.80 6.70
ATHN 180119C00170000 C 01/19/18 170.0 4.10 6.00
ATHN 180119C00175000 C 01/19/18 175.0 3.30 5.20
ATHN 180119C00180000 C 01/19/18 180.0 2.65 4.60
ATHN 180119P00050000 P 01/19/18 50.0 0.90 1.85
ATHN 180119P00055000 P 01/19/18 55.0 1.25 2.25
ATHN 180119P00060000 P 01/19/18 60.0 1.60 3.20
ATHN 180119P00065000 P 01/19/18 65.0 2.05 3.30
ATHN 180119P00070000 P 01/19/18 70.0 2.55 3.70
ATHN 180119P00075000 P 01/19/18 75.0 3.20 4.80
ATHN 180119P00080000 P 01/19/18 80.0 4.00 5.30
ATHN 180119P00085000 P 01/19/18 85.0 4.90 6.30
ATHN 180119P00090000 P 01/19/18 90.0 5.90 7.70
ATHN 180119P00095000 P 01/19/18 95.0 7.30 9.30
ATHN 180119P00100000 P 01/19/18 100.0 8.90 10.90
ATHN 180119P00105000 P 01/19/18 105.0 10.60 12.60
ATHN 180119P00110000 P 01/19/18 110.0 12.60 14.40
ATHN 180119P00115000 P 01/19/18 115.0 14.60 16.70
ATHN 180119P00120000 P 01/19/18 120.0 17.00 19.00
ATHN 180119P00125000 P 01/19/18 125.0 19.00 22.20
ATHN 180119P00130000 P 01/19/18 130.0 22.30 24.50
ATHN 180119P00135000 P 01/19/18 135.0 25.10 27.60
ATHN 180119P00140000 P 01/19/18 140.0 27.70 30.80
ATHN 180119P00145000 P 01/19/18 145.0 31.60 34.40
ATHN 180119P00150000 P 01/19/18 150.0 35.20 38.00
ATHN 180119P00155000 P 01/19/18 155.0 39.10 41.70
ATHN 180119P00160000 P 01/19/18 160.0 42.50 45.80
ATHN 180119P00165000 P 01/19/18 165.0 46.60 49.80
ATHN 180119P00170000 P 01/19/18 170.0 51.60 53.90
ATHN 180119P00175000 P 01/19/18 175.0 55.60 58.20
ATHN 180119P00180000 P 01/19/18 180.0 59.80 62.60
ATHN 190118C00050000 C 01/18/19 50.0 74.10 76.70
ATHN 190118C00055000 C 01/18/19 55.0 69.90 72.70
ATHN 190118C00060000 C 01/18/19 60.0 65.90 68.70
ATHN 190118C00065000 C 01/18/19 65.0 61.90 64.90
ATHN 190118C00070000 C 01/18/19 70.0 58.10 60.90
ATHN 190118C00075000 C 01/18/19 75.0 54.30 57.10
ATHN 190118C00080000 C 01/18/19 80.0 50.70 53.70
ATHN 190118C00085000 C 01/18/19 85.0 47.30 50.10
ATHN 190118C00090000 C 01/18/19 90.0 44.10 46.90
ATHN 190118C00095000 C 01/18/19 95.0 40.90 43.70
ATHN 190118C00100000 C 01/18/19 100.0 37.90 40.40
ATHN 190118C00105000 C 01/18/19 105.0 34.90 37.90
ATHN 190118C00110000 C 01/18/19 110.0 32.10 35.10
ATHN 190118C00115000 C 01/18/19 115.0 29.50 32.50
ATHN 190118C00120000 C 01/18/19 120.0 27.10 30.10
ATHN 190118C00125000 C 01/18/19 125.0 24.90 27.90
ATHN 190118C00130000 C 01/18/19 130.0 22.70 25.70
ATHN 190118C00135000 C 01/18/19 135.0 20.70 23.90
ATHN 190118C00140000 C 01/18/19 140.0 18.90 22.10
ATHN 190118C00145000 C 01/18/19 145.0 17.10 20.30
ATHN 190118C00150000 C 01/18/19 150.0 15.60 18.70
ATHN 190118C00155000 C 01/18/19 155.0 14.10 17.40
ATHN 190118C00160000 C 01/18/19 160.0 12.70 16.10
ATHN 190118C00165000 C 01/18/19 165.0 11.50 14.90
ATHN 190118C00170000 C 01/18/19 170.0 10.50 13.60
ATHN 190118C00175000 C 01/18/19 175.0 9.60 12.40
ATHN 190118C00180000 C 01/18/19 180.0 8.60 11.40
ATHN 190118P00050000 P 01/18/19 50.0 1.40 4.80
ATHN 190118P00055000 P 01/18/19 55.0 2.15 5.30
ATHN 190118P00060000 P 01/18/19 60.0 3.00 6.80
ATHN 190118P00065000 P 01/18/19 65.0 4.10 7.70
ATHN 190118P00070000 P 01/18/19 70.0 5.20 8.80
ATHN 190118P00075000 P 01/18/19 75.0 6.40 9.40
ATHN 190118P00080000 P 01/18/19 80.0 7.80 10.80
ATHN 190118P00085000 P 01/18/19 85.0 9.30 12.30
ATHN 190118P00090000 P 01/18/19 90.0 10.90 13.90
ATHN 190118P00095000 P 01/18/19 95.0 12.60 15.80
ATHN 190118P00100000 P 01/18/19 100.0 14.40 17.60
ATHN 190118P00105000 P 01/18/19 105.0 16.40 19.90
ATHN 190118P00110000 P 01/18/19 110.0 18.50 21.50
ATHN 190118P00115000 P 01/18/19 115.0 20.80 24.40
ATHN 190118P00120000 P 01/18/19 120.0 23.20 26.90
ATHN 190118P00125000 P 01/18/19 125.0 25.90 29.60
ATHN 190118P00130000 P 01/18/19 130.0 28.60 32.40
ATHN 190118P00135000 P 01/18/19 135.0 31.50 35.20
ATHN 190118P00140000 P 01/18/19 140.0 34.60 38.40
ATHN 190118P00145000 P 01/18/19 145.0 38.10 41.60
ATHN 190118P00150000 P 01/18/19 150.0 41.50 44.80
ATHN 190118P00155000 P 01/18/19 155.0 45.00 48.40
ATHN 190118P00160000 P 01/18/19 160.0 48.60 52.00
ATHN 190118P00165000 P 01/18/19 165.0 52.30 55.60
ATHN 190118P00170000 P 01/18/19 170.0 56.00 59.40
ATHN 190118P00175000 P 01/18/19 175.0 60.00 63.40
ATHN 190118P00180000 P 01/18/19 180.0 64.00 67.40

OPRA data is delayed 15 minutes.