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 (2017-06-09)Premium Content

Athenahealth Inc (ATHN)
As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 170728C00090000 C 07/28/17 90.0 64.30 68.20
ATHN 170728C00095000 C 07/28/17 95.0 59.10 63.20
ATHN 170728C00100000 C 07/28/17 100.0 54.80 58.00
ATHN 170728C00105000 C 07/28/17 105.0 49.80 53.20
ATHN 170728C00110000 C 07/28/17 110.0 44.60 48.20
ATHN 170728C00111000 C 07/28/17 111.0 44.00 47.20
ATHN 170728C00112000 C 07/28/17 112.0 42.60 46.20
ATHN 170728C00113000 C 07/28/17 113.0 42.00 45.20
ATHN 170728C00114000 C 07/28/17 114.0 40.60 44.20
ATHN 170728C00115000 C 07/28/17 115.0 39.60 43.20
ATHN 170728C00116000 C 07/28/17 116.0 38.60 42.20
ATHN 170728C00117000 C 07/28/17 117.0 37.80 41.20
ATHN 170728C00118000 C 07/28/17 118.0 36.70 40.00
ATHN 170728C00119000 C 07/28/17 119.0 35.60 39.10
ATHN 170728C00120000 C 07/28/17 120.0 34.80 38.10
ATHN 170728C00121000 C 07/28/17 121.0 33.80 37.20
ATHN 170728C00122000 C 07/28/17 122.0 33.10 36.10
ATHN 170728C00123000 C 07/28/17 123.0 31.80 35.20
ATHN 170728C00124000 C 07/28/17 124.0 30.60 34.20
ATHN 170728C00125000 C 07/28/17 125.0 30.10 33.20
ATHN 170728C00126000 C 07/28/17 126.0 28.60 32.20
ATHN 170728C00127000 C 07/28/17 127.0 27.60 31.20
ATHN 170728C00128000 C 07/28/17 128.0 26.50 30.20
ATHN 170728C00129000 C 07/28/17 129.0 25.50 29.20
ATHN 170728C00130000 C 07/28/17 130.0 25.10 28.10
ATHN 170728C00131000 C 07/28/17 131.0 24.10 27.20
ATHN 170728C00132000 C 07/28/17 132.0 22.80 26.20
ATHN 170728C00133000 C 07/28/17 133.0 21.80 25.20
ATHN 170728C00134000 C 07/28/17 134.0 20.30 24.20
ATHN 170728C00135000 C 07/28/17 135.0 19.60 23.20
ATHN 170728C00136000 C 07/28/17 136.0 19.20 22.40
ATHN 170728C00137000 C 07/28/17 137.0 17.60 21.40
ATHN 170728C00138000 C 07/28/17 138.0 17.20 20.20
ATHN 170728C00139000 C 07/28/17 139.0 16.20 19.40
ATHN 170728C00140000 C 07/28/17 140.0 14.70 18.40
ATHN 170728C00141000 C 07/28/17 141.0 13.80 17.40
ATHN 170728C00142000 C 07/28/17 142.0 13.10 16.40
ATHN 170728C00143000 C 07/28/17 143.0 12.10 15.40
ATHN 170728C00144000 C 07/28/17 144.0 11.30 14.40
ATHN 170728C00145000 C 07/28/17 145.0 10.40 13.40
ATHN 170728C00146000 C 07/28/17 146.0 9.20 12.60
ATHN 170728C00147000 C 07/28/17 147.0 8.80 10.70
ATHN 170728C00148000 C 07/28/17 148.0 7.40 10.10
ATHN 170728C00149000 C 07/28/17 149.0 6.60 9.00
ATHN 170728C00150000 C 07/28/17 150.0 5.80 8.10
ATHN 170728C00152500 C 07/28/17 152.5 4.40 6.10
ATHN 170728C00155000 C 07/28/17 155.0 2.75 4.20
ATHN 170728C00157500 C 07/28/17 157.5 1.75 2.85
ATHN 170728C00160000 C 07/28/17 160.0 1.05 1.80
ATHN 170728C00162500 C 07/28/17 162.5 0.70 1.15
ATHN 170728C00165000 C 07/28/17 165.0 0.35 0.70
ATHN 170728C00167500 C 07/28/17 167.5 0.10 1.35
ATHN 170728C00170000 C 07/28/17 170.0 0.05 0.30
ATHN 170728C00172500 C 07/28/17 172.5 0.00 1.10
ATHN 170728C00175000 C 07/28/17 175.0 0.00 0.55
ATHN 170728C00180000 C 07/28/17 180.0 0.00 0.95
ATHN 170728C00185000 C 07/28/17 185.0 0.00 0.05
ATHN 170728C00190000 C 07/28/17 190.0 0.00 0.05
ATHN 170728P00090000 P 07/28/17 90.0 0.00 0.05
ATHN 170728P00095000 P 07/28/17 95.0 0.00 0.05
ATHN 170728P00100000 P 07/28/17 100.0 0.00 0.05
ATHN 170728P00105000 P 07/28/17 105.0 0.00 0.05
ATHN 170728P00110000 P 07/28/17 110.0 0.00 0.05
ATHN 170728P00111000 P 07/28/17 111.0 0.00 0.05
ATHN 170728P00112000 P 07/28/17 112.0 0.00 0.05
ATHN 170728P00113000 P 07/28/17 113.0 0.00 0.05
ATHN 170728P00114000 P 07/28/17 114.0 0.00 0.05
ATHN 170728P00115000 P 07/28/17 115.0 0.00 0.05
ATHN 170728P00116000 P 07/28/17 116.0 0.00 1.30
ATHN 170728P00117000 P 07/28/17 117.0 0.00 1.35
ATHN 170728P00118000 P 07/28/17 118.0 0.00 1.40
ATHN 170728P00119000 P 07/28/17 119.0 0.00 0.05
ATHN 170728P00120000 P 07/28/17 120.0 0.00 0.35
ATHN 170728P00121000 P 07/28/17 121.0 0.00 1.35
ATHN 170728P00122000 P 07/28/17 122.0 0.00 1.35
ATHN 170728P00123000 P 07/28/17 123.0 0.00 1.65
ATHN 170728P00124000 P 07/28/17 124.0 0.00 0.85
ATHN 170728P00125000 P 07/28/17 125.0 0.00 0.25
ATHN 170728P00126000 P 07/28/17 126.0 0.00 0.25
ATHN 170728P00127000 P 07/28/17 127.0 0.00 0.80
ATHN 170728P00128000 P 07/28/17 128.0 0.00 1.10
ATHN 170728P00129000 P 07/28/17 129.0 0.00 0.85
ATHN 170728P00130000 P 07/28/17 130.0 0.00 0.05
ATHN 170728P00131000 P 07/28/17 131.0 0.00 0.80
ATHN 170728P00132000 P 07/28/17 132.0 0.00 0.70
ATHN 170728P00133000 P 07/28/17 133.0 0.00 0.30
ATHN 170728P00134000 P 07/28/17 134.0 0.00 0.55
ATHN 170728P00135000 P 07/28/17 135.0 0.00 0.30
ATHN 170728P00136000 P 07/28/17 136.0 0.00 0.30
ATHN 170728P00137000 P 07/28/17 137.0 0.00 0.30
ATHN 170728P00138000 P 07/28/17 138.0 0.00 0.35
ATHN 170728P00139000 P 07/28/17 139.0 0.00 0.35
ATHN 170728P00140000 P 07/28/17 140.0 0.05 0.25
ATHN 170728P00141000 P 07/28/17 141.0 0.05 0.35
ATHN 170728P00142000 P 07/28/17 142.0 0.05 0.40
ATHN 170728P00143000 P 07/28/17 143.0 0.10 0.40
ATHN 170728P00144000 P 07/28/17 144.0 0.15 0.50
ATHN 170728P00145000 P 07/28/17 145.0 0.15 0.50
ATHN 170728P00146000 P 07/28/17 146.0 0.20 0.65
ATHN 170728P00147000 P 07/28/17 147.0 0.15 1.05
ATHN 170728P00148000 P 07/28/17 148.0 0.35 1.30
ATHN 170728P00149000 P 07/28/17 149.0 0.45 0.85
ATHN 170728P00150000 P 07/28/17 150.0 0.55 1.00
ATHN 170728P00152500 P 07/28/17 152.5 0.95 1.60
ATHN 170728P00155000 P 07/28/17 155.0 1.70 2.60
ATHN 170728P00157500 P 07/28/17 157.5 2.85 4.60
ATHN 170728P00160000 P 07/28/17 160.0 4.70 5.80
ATHN 170728P00162500 P 07/28/17 162.5 6.30 8.80
ATHN 170728P00165000 P 07/28/17 165.0 8.40 10.60
ATHN 170728P00167500 P 07/28/17 167.5 10.50 13.00
ATHN 170728P00170000 P 07/28/17 170.0 12.30 15.80
ATHN 170728P00172500 P 07/28/17 172.5 14.70 18.70
ATHN 170728P00175000 P 07/28/17 175.0 17.10 20.90
ATHN 170728P00180000 P 07/28/17 180.0 22.20 25.70
ATHN 170728P00185000 P 07/28/17 185.0 27.10 30.70
ATHN 170728P00190000 P 07/28/17 190.0 32.20 35.70
ATHN 170804C00090000 C 08/04/17 90.0 64.50 68.20
ATHN 170804C00095000 C 08/04/17 95.0 59.60 63.20
ATHN 170804C00100000 C 08/04/17 100.0 54.80 58.40
ATHN 170804C00105000 C 08/04/17 105.0 49.80 53.40
ATHN 170804C00110000 C 08/04/17 110.0 44.80 48.40
ATHN 170804C00115000 C 08/04/17 115.0 39.90 43.40
ATHN 170804C00120000 C 08/04/17 120.0 34.40 38.40
ATHN 170804C00125000 C 08/04/17 125.0 29.80 33.50
ATHN 170804C00126000 C 08/04/17 126.0 28.90 32.40
ATHN 170804C00127000 C 08/04/17 127.0 28.10 31.40
ATHN 170804C00128000 C 08/04/17 128.0 27.00 30.40
ATHN 170804C00129000 C 08/04/17 129.0 26.00 29.50
ATHN 170804C00130000 C 08/04/17 130.0 24.80 28.50
ATHN 170804C00131000 C 08/04/17 131.0 24.00 27.60
ATHN 170804C00132000 C 08/04/17 132.0 22.80 26.60
ATHN 170804C00133000 C 08/04/17 133.0 22.00 25.60
ATHN 170804C00134000 C 08/04/17 134.0 20.90 24.60
ATHN 170804C00135000 C 08/04/17 135.0 20.00 23.60
ATHN 170804C00136000 C 08/04/17 136.0 19.20 22.70
ATHN 170804C00137000 C 08/04/17 137.0 18.20 21.50
ATHN 170804C00138000 C 08/04/17 138.0 17.20 20.70
ATHN 170804C00139000 C 08/04/17 139.0 16.20 19.80
ATHN 170804C00140000 C 08/04/17 140.0 15.30 18.80
ATHN 170804C00141000 C 08/04/17 141.0 14.50 17.90
ATHN 170804C00142000 C 08/04/17 142.0 13.60 16.70
ATHN 170804C00143000 C 08/04/17 143.0 13.00 15.70
ATHN 170804C00144000 C 08/04/17 144.0 11.60 14.30
ATHN 170804C00145000 C 08/04/17 145.0 10.80 13.10
ATHN 170804C00146000 C 08/04/17 146.0 10.40 12.20
ATHN 170804C00147000 C 08/04/17 147.0 9.10 11.50
ATHN 170804C00148000 C 08/04/17 148.0 8.20 10.70
ATHN 170804C00149000 C 08/04/17 149.0 8.00 9.90
ATHN 170804C00150000 C 08/04/17 150.0 6.70 8.90
ATHN 170804C00152500 C 08/04/17 152.5 5.00 6.80
ATHN 170804C00155000 C 08/04/17 155.0 3.90 5.50
ATHN 170804C00157500 C 08/04/17 157.5 2.70 4.10
ATHN 170804C00160000 C 08/04/17 160.0 1.60 3.10
ATHN 170804C00162500 C 08/04/17 162.5 1.25 1.95
ATHN 170804C00165000 C 08/04/17 165.0 0.80 1.45
ATHN 170804C00167500 C 08/04/17 167.5 0.45 2.10
ATHN 170804C00170000 C 08/04/17 170.0 0.25 0.80
ATHN 170804C00172500 C 08/04/17 172.5 0.15 0.85
ATHN 170804C00175000 C 08/04/17 175.0 0.10 1.15
ATHN 170804C00180000 C 08/04/17 180.0 0.05 0.55
ATHN 170804C00185000 C 08/04/17 185.0 0.00 0.35
ATHN 170804C00190000 C 08/04/17 190.0 0.00 0.70
ATHN 170804P00090000 P 08/04/17 90.0 0.00 0.90
ATHN 170804P00095000 P 08/04/17 95.0 0.00 1.60
ATHN 170804P00100000 P 08/04/17 100.0 0.00 1.20
ATHN 170804P00105000 P 08/04/17 105.0 0.00 1.20
ATHN 170804P00110000 P 08/04/17 110.0 0.00 1.40
ATHN 170804P00115000 P 08/04/17 115.0 0.00 1.30
ATHN 170804P00120000 P 08/04/17 120.0 0.00 1.30
ATHN 170804P00125000 P 08/04/17 125.0 0.05 0.45
ATHN 170804P00126000 P 08/04/17 126.0 0.05 0.30
ATHN 170804P00127000 P 08/04/17 127.0 0.05 0.45
ATHN 170804P00128000 P 08/04/17 128.0 0.05 0.50
ATHN 170804P00129000 P 08/04/17 129.0 0.05 0.95
ATHN 170804P00130000 P 08/04/17 130.0 0.05 0.50
ATHN 170804P00131000 P 08/04/17 131.0 0.10 0.50
ATHN 170804P00132000 P 08/04/17 132.0 0.05 0.80
ATHN 170804P00133000 P 08/04/17 133.0 0.10 1.00
ATHN 170804P00134000 P 08/04/17 134.0 0.05 0.95
ATHN 170804P00135000 P 08/04/17 135.0 0.10 0.85
ATHN 170804P00136000 P 08/04/17 136.0 0.05 0.80
ATHN 170804P00137000 P 08/04/17 137.0 0.15 1.00
ATHN 170804P00138000 P 08/04/17 138.0 0.15 1.05
ATHN 170804P00139000 P 08/04/17 139.0 0.25 0.65
ATHN 170804P00140000 P 08/04/17 140.0 0.05 0.90
ATHN 170804P00141000 P 08/04/17 141.0 0.30 0.95
ATHN 170804P00142000 P 08/04/17 142.0 0.30 1.30
ATHN 170804P00143000 P 08/04/17 143.0 0.25 1.45
ATHN 170804P00144000 P 08/04/17 144.0 0.40 0.70
ATHN 170804P00145000 P 08/04/17 145.0 0.45 1.55
ATHN 170804P00146000 P 08/04/17 146.0 0.55 2.00
ATHN 170804P00147000 P 08/04/17 147.0 0.85 1.95
ATHN 170804P00148000 P 08/04/17 148.0 0.70 2.25
ATHN 170804P00149000 P 08/04/17 149.0 0.85 2.20
ATHN 170804P00150000 P 08/04/17 150.0 1.00 2.30
ATHN 170804P00152500 P 08/04/17 152.5 1.65 3.10
ATHN 170804P00155000 P 08/04/17 155.0 2.75 4.10
ATHN 170804P00157500 P 08/04/17 157.5 3.70 6.30
ATHN 170804P00160000 P 08/04/17 160.0 5.40 7.40
ATHN 170804P00162500 P 08/04/17 162.5 7.00 9.00
ATHN 170804P00165000 P 08/04/17 165.0 8.90 11.70
ATHN 170804P00167500 P 08/04/17 167.5 11.10 13.80
ATHN 170804P00170000 P 08/04/17 170.0 13.10 15.80
ATHN 170804P00172500 P 08/04/17 172.5 15.50 18.90
ATHN 170804P00175000 P 08/04/17 175.0 17.10 21.20
ATHN 170804P00180000 P 08/04/17 180.0 22.70 26.60
ATHN 170804P00185000 P 08/04/17 185.0 27.60 31.50
ATHN 170804P00190000 P 08/04/17 190.0 32.50 36.60
ATHN 170811C00090000 C 08/11/17 90.0 64.30 68.20
ATHN 170811C00095000 C 08/11/17 95.0 59.20 63.20
ATHN 170811C00100000 C 08/11/17 100.0 54.40 58.20
ATHN 170811C00105000 C 08/11/17 105.0 49.80 53.10
ATHN 170811C00110000 C 08/11/17 110.0 44.60 48.10
ATHN 170811C00115000 C 08/11/17 115.0 39.90 43.10
ATHN 170811C00120000 C 08/11/17 120.0 34.80 38.20
ATHN 170811C00125000 C 08/11/17 125.0 29.80 33.40
ATHN 170811C00126000 C 08/11/17 126.0 28.80 32.40
ATHN 170811C00127000 C 08/11/17 127.0 28.00 31.30
ATHN 170811C00128000 C 08/11/17 128.0 26.60 30.40
ATHN 170811C00129000 C 08/11/17 129.0 26.00 29.30
ATHN 170811C00130000 C 08/11/17 130.0 25.20 28.50
ATHN 170811C00131000 C 08/11/17 131.0 23.70 27.50
ATHN 170811C00132000 C 08/11/17 132.0 23.20 26.50
ATHN 170811C00133000 C 08/11/17 133.0 22.30 25.40
ATHN 170811C00134000 C 08/11/17 134.0 21.50 24.50
ATHN 170811C00135000 C 08/11/17 135.0 20.60 23.60
ATHN 170811C00136000 C 08/11/17 136.0 19.40 22.70
ATHN 170811C00137000 C 08/11/17 137.0 18.40 21.60
ATHN 170811C00138000 C 08/11/17 138.0 17.20 20.60
ATHN 170811C00139000 C 08/11/17 139.0 16.70 19.20
ATHN 170811C00140000 C 08/11/17 140.0 15.30 19.00
ATHN 170811C00141000 C 08/11/17 141.0 14.50 18.10
ATHN 170811C00142000 C 08/11/17 142.0 13.60 16.00
ATHN 170811C00143000 C 08/11/17 143.0 13.00 15.20
ATHN 170811C00144000 C 08/11/17 144.0 12.10 14.40
ATHN 170811C00145000 C 08/11/17 145.0 10.80 13.50
ATHN 170811C00146000 C 08/11/17 146.0 10.40 12.50
ATHN 170811C00147000 C 08/11/17 147.0 9.30 11.70
ATHN 170811C00148000 C 08/11/17 148.0 9.00 10.90
ATHN 170811C00149000 C 08/11/17 149.0 8.00 10.50
ATHN 170811C00150000 C 08/11/17 150.0 7.60 9.60
ATHN 170811C00152500 C 08/11/17 152.5 5.80 7.90
ATHN 170811C00155000 C 08/11/17 155.0 4.70 6.30
ATHN 170811C00157500 C 08/11/17 157.5 3.30 5.00
ATHN 170811C00160000 C 08/11/17 160.0 2.25 3.70
ATHN 170811C00162500 C 08/11/17 162.5 1.55 2.75
ATHN 170811C00165000 C 08/11/17 165.0 1.05 2.15
ATHN 170811C00167500 C 08/11/17 167.5 0.85 1.90
ATHN 170811C00170000 C 08/11/17 170.0 0.55 1.55
ATHN 170811C00175000 C 08/11/17 175.0 0.30 1.15
ATHN 170811C00180000 C 08/11/17 180.0 0.10 0.90
ATHN 170811C00185000 C 08/11/17 185.0 0.10 0.65
ATHN 170811C00190000 C 08/11/17 190.0 0.05 0.65
ATHN 170811P00090000 P 08/11/17 90.0 0.00 0.05
ATHN 170811P00095000 P 08/11/17 95.0 0.00 1.55
ATHN 170811P00100000 P 08/11/17 100.0 0.00 1.25
ATHN 170811P00105000 P 08/11/17 105.0 0.00 1.70
ATHN 170811P00110000 P 08/11/17 110.0 0.00 1.45
ATHN 170811P00115000 P 08/11/17 115.0 0.00 1.40
ATHN 170811P00120000 P 08/11/17 120.0 0.00 1.05
ATHN 170811P00125000 P 08/11/17 125.0 0.05 0.55
ATHN 170811P00126000 P 08/11/17 126.0 0.05 0.75
ATHN 170811P00127000 P 08/11/17 127.0 0.05 0.65
ATHN 170811P00128000 P 08/11/17 128.0 0.05 0.70
ATHN 170811P00129000 P 08/11/17 129.0 0.10 0.90
ATHN 170811P00130000 P 08/11/17 130.0 0.10 0.85
ATHN 170811P00131000 P 08/11/17 131.0 0.10 0.85
ATHN 170811P00132000 P 08/11/17 132.0 0.15 1.00
ATHN 170811P00133000 P 08/11/17 133.0 0.15 1.00
ATHN 170811P00134000 P 08/11/17 134.0 0.20 1.00
ATHN 170811P00135000 P 08/11/17 135.0 0.25 1.15
ATHN 170811P00136000 P 08/11/17 136.0 0.30 1.20
ATHN 170811P00137000 P 08/11/17 137.0 0.15 1.30
ATHN 170811P00138000 P 08/11/17 138.0 0.35 1.45
ATHN 170811P00139000 P 08/11/17 139.0 0.35 1.45
ATHN 170811P00140000 P 08/11/17 140.0 0.35 1.60
ATHN 170811P00141000 P 08/11/17 141.0 0.40 1.65
ATHN 170811P00142000 P 08/11/17 142.0 0.45 1.85
ATHN 170811P00143000 P 08/11/17 143.0 0.75 1.90
ATHN 170811P00144000 P 08/11/17 144.0 0.80 1.95
ATHN 170811P00145000 P 08/11/17 145.0 0.90 1.90
ATHN 170811P00146000 P 08/11/17 146.0 0.95 2.00
ATHN 170811P00147000 P 08/11/17 147.0 1.15 2.25
ATHN 170811P00148000 P 08/11/17 148.0 1.30 2.75
ATHN 170811P00149000 P 08/11/17 149.0 1.55 3.00
ATHN 170811P00150000 P 08/11/17 150.0 1.70 2.80
ATHN 170811P00152500 P 08/11/17 152.5 2.35 4.30
ATHN 170811P00155000 P 08/11/17 155.0 3.20 5.20
ATHN 170811P00157500 P 08/11/17 157.5 4.50 6.30
ATHN 170811P00160000 P 08/11/17 160.0 6.00 8.20
ATHN 170811P00162500 P 08/11/17 162.5 7.80 10.10
ATHN 170811P00165000 P 08/11/17 165.0 9.60 11.50
ATHN 170811P00167500 P 08/11/17 167.5 11.50 13.80
ATHN 170811P00170000 P 08/11/17 170.0 13.60 15.40
ATHN 170811P00175000 P 08/11/17 175.0 18.10 21.50
ATHN 170811P00180000 P 08/11/17 180.0 22.80 25.60
ATHN 170811P00185000 P 08/11/17 185.0 27.70 30.50
ATHN 170811P00190000 P 08/11/17 190.0 32.00 35.70
ATHN 170818C00075000 C 08/18/17 75.0 79.70 83.30
ATHN 170818C00080000 C 08/18/17 80.0 74.70 78.40
ATHN 170818C00085000 C 08/18/17 85.0 69.80 72.90
ATHN 170818C00090000 C 08/18/17 90.0 65.00 67.90
ATHN 170818C00095000 C 08/18/17 95.0 59.60 63.20
ATHN 170818C00100000 C 08/18/17 100.0 55.10 58.10
ATHN 170818C00105000 C 08/18/17 105.0 50.00 52.90
ATHN 170818C00110000 C 08/18/17 110.0 44.80 48.10
ATHN 170818C00115000 C 08/18/17 115.0 39.80 43.10
ATHN 170818C00120000 C 08/18/17 120.0 35.00 38.30
ATHN 170818C00125000 C 08/18/17 125.0 30.00 33.10
ATHN 170818C00130000 C 08/18/17 130.0 25.50 28.30
ATHN 170818C00135000 C 08/18/17 135.0 20.10 22.90
ATHN 170818C00140000 C 08/18/17 140.0 16.00 18.20
ATHN 170818C00145000 C 08/18/17 145.0 12.30 13.80
ATHN 170818C00150000 C 08/18/17 150.0 8.00 9.80
ATHN 170818C00155000 C 08/18/17 155.0 5.20 6.50
ATHN 170818C00160000 C 08/18/17 160.0 3.00 4.40
ATHN 170818C00165000 C 08/18/17 165.0 1.55 2.60
ATHN 170818C00170000 C 08/18/17 170.0 0.95 1.75
ATHN 170818C00175000 C 08/18/17 175.0 0.55 0.90
ATHN 170818C00180000 C 08/18/17 180.0 0.35 0.65
ATHN 170818C00185000 C 08/18/17 185.0 0.15 0.45
ATHN 170818C00190000 C 08/18/17 190.0 0.10 0.75
ATHN 170818C00195000 C 08/18/17 195.0 0.05 0.70
ATHN 170818C00200000 C 08/18/17 200.0 0.00 0.35
ATHN 170818C00210000 C 08/18/17 210.0 0.00 0.15
ATHN 170818P00075000 P 08/18/17 75.0 0.00 0.05
ATHN 170818P00080000 P 08/18/17 80.0 0.00 0.05
ATHN 170818P00085000 P 08/18/17 85.0 0.00 0.05
ATHN 170818P00090000 P 08/18/17 90.0 0.00 0.05
ATHN 170818P00095000 P 08/18/17 95.0 0.00 0.10
ATHN 170818P00100000 P 08/18/17 100.0 0.00 0.65
ATHN 170818P00105000 P 08/18/17 105.0 0.00 1.15
ATHN 170818P00110000 P 08/18/17 110.0 0.00 0.55
ATHN 170818P00115000 P 08/18/17 115.0 0.05 0.85
ATHN 170818P00120000 P 08/18/17 120.0 0.05 0.40
ATHN 170818P00125000 P 08/18/17 125.0 0.15 0.40
ATHN 170818P00130000 P 08/18/17 130.0 0.20 0.55
ATHN 170818P00135000 P 08/18/17 135.0 0.25 0.80
ATHN 170818P00140000 P 08/18/17 140.0 0.70 1.20
ATHN 170818P00145000 P 08/18/17 145.0 1.25 1.90
ATHN 170818P00150000 P 08/18/17 150.0 2.20 3.20
ATHN 170818P00155000 P 08/18/17 155.0 4.00 5.00
ATHN 170818P00160000 P 08/18/17 160.0 6.50 8.10
ATHN 170818P00165000 P 08/18/17 165.0 10.00 11.90
ATHN 170818P00170000 P 08/18/17 170.0 14.10 16.60
ATHN 170818P00175000 P 08/18/17 175.0 17.90 20.70
ATHN 170818P00180000 P 08/18/17 180.0 23.00 25.40
ATHN 170818P00185000 P 08/18/17 185.0 27.90 30.60
ATHN 170818P00190000 P 08/18/17 190.0 32.90 35.60
ATHN 170818P00195000 P 08/18/17 195.0 36.90 40.30
ATHN 170818P00200000 P 08/18/17 200.0 42.80 45.50
ATHN 170818P00210000 P 08/18/17 210.0 52.20 55.70
ATHN 170825C00090000 C 08/25/17 90.0 65.20 67.80
ATHN 170825C00095000 C 08/25/17 95.0 60.00 63.30
ATHN 170825C00100000 C 08/25/17 100.0 55.00 58.20
ATHN 170825C00105000 C 08/25/17 105.0 50.20 53.20
ATHN 170825C00110000 C 08/25/17 110.0 45.20 48.30
ATHN 170825C00115000 C 08/25/17 115.0 39.30 43.40
ATHN 170825C00120000 C 08/25/17 120.0 35.20 38.60
ATHN 170825C00125000 C 08/25/17 125.0 29.60 33.50
ATHN 170825C00126000 C 08/25/17 126.0 28.60 32.70
ATHN 170825C00127000 C 08/25/17 127.0 28.50 31.70
ATHN 170825C00128000 C 08/25/17 128.0 27.60 30.70
ATHN 170825C00129000 C 08/25/17 129.0 26.40 29.60
ATHN 170825C00130000 C 08/25/17 130.0 25.40 28.10
ATHN 170825C00131000 C 08/25/17 131.0 24.80 27.60
ATHN 170825C00132000 C 08/25/17 132.0 23.70 26.70
ATHN 170825C00133000 C 08/25/17 133.0 22.60 25.30
ATHN 170825C00134000 C 08/25/17 134.0 21.80 25.00
ATHN 170825C00135000 C 08/25/17 135.0 20.70 23.40
ATHN 170825C00136000 C 08/25/17 136.0 20.10 22.90
ATHN 170825C00137000 C 08/25/17 137.0 19.30 21.70
ATHN 170825C00138000 C 08/25/17 138.0 18.20 20.30
ATHN 170825C00139000 C 08/25/17 139.0 17.50 19.60
ATHN 170825C00140000 C 08/25/17 140.0 16.70 18.50
ATHN 170825C00141000 C 08/25/17 141.0 15.80 17.60
ATHN 170825C00142000 C 08/25/17 142.0 15.10 17.10
ATHN 170825C00143000 C 08/25/17 143.0 13.90 16.10
ATHN 170825C00144000 C 08/25/17 144.0 13.30 15.00
ATHN 170825C00145000 C 08/25/17 145.0 12.60 14.30
ATHN 170825C00146000 C 08/25/17 146.0 11.70 13.50
ATHN 170825C00147000 C 08/25/17 147.0 11.00 12.80
ATHN 170825C00148000 C 08/25/17 148.0 10.20 11.90
ATHN 170825C00149000 C 08/25/17 149.0 9.40 11.20
ATHN 170825C00150000 C 08/25/17 150.0 8.70 10.40
ATHN 170825C00152500 C 08/25/17 152.5 7.40 9.00
ATHN 170825C00155000 C 08/25/17 155.0 5.90 7.50
ATHN 170825C00157500 C 08/25/17 157.5 4.50 6.20
ATHN 170825C00160000 C 08/25/17 160.0 3.50 4.90
ATHN 170825C00162500 C 08/25/17 162.5 2.75 3.90
ATHN 170825C00165000 C 08/25/17 165.0 2.20 3.50
ATHN 170825C00167500 C 08/25/17 167.5 1.70 2.60
ATHN 170825C00170000 C 08/25/17 170.0 1.30 2.50
ATHN 170825C00175000 C 08/25/17 175.0 0.60 1.50
ATHN 170825C00180000 C 08/25/17 180.0 0.35 0.90
ATHN 170825C00185000 C 08/25/17 185.0 0.25 0.85
ATHN 170825C00190000 C 08/25/17 190.0 0.15 0.70
ATHN 170825C00195000 C 08/25/17 195.0 0.10 0.70
ATHN 170825C00200000 C 08/25/17 200.0 0.05 0.60
ATHN 170825P00090000 P 08/25/17 90.0 0.00 0.95
ATHN 170825P00095000 P 08/25/17 95.0 0.00 1.05
ATHN 170825P00100000 P 08/25/17 100.0 0.00 1.60
ATHN 170825P00105000 P 08/25/17 105.0 0.00 1.50
ATHN 170825P00110000 P 08/25/17 110.0 0.00 1.05
ATHN 170825P00115000 P 08/25/17 115.0 0.05 0.85
ATHN 170825P00120000 P 08/25/17 120.0 0.10 0.90
ATHN 170825P00125000 P 08/25/17 125.0 0.20 0.55
ATHN 170825P00126000 P 08/25/17 126.0 0.25 0.75
ATHN 170825P00127000 P 08/25/17 127.0 0.15 0.70
ATHN 170825P00128000 P 08/25/17 128.0 0.05 1.00
ATHN 170825P00129000 P 08/25/17 129.0 0.30 0.85
ATHN 170825P00130000 P 08/25/17 130.0 0.35 0.75
ATHN 170825P00131000 P 08/25/17 131.0 0.40 0.80
ATHN 170825P00132000 P 08/25/17 132.0 0.40 0.85
ATHN 170825P00133000 P 08/25/17 133.0 0.45 0.95
ATHN 170825P00134000 P 08/25/17 134.0 0.50 0.95
ATHN 170825P00135000 P 08/25/17 135.0 0.45 1.05
ATHN 170825P00136000 P 08/25/17 136.0 0.65 1.30
ATHN 170825P00137000 P 08/25/17 137.0 0.75 1.25
ATHN 170825P00138000 P 08/25/17 138.0 0.70 1.35
ATHN 170825P00139000 P 08/25/17 139.0 0.80 1.55
ATHN 170825P00140000 P 08/25/17 140.0 0.95 1.65
ATHN 170825P00141000 P 08/25/17 141.0 1.00 1.90
ATHN 170825P00142000 P 08/25/17 142.0 1.10 1.85
ATHN 170825P00143000 P 08/25/17 143.0 1.20 1.90
ATHN 170825P00144000 P 08/25/17 144.0 1.40 2.20
ATHN 170825P00145000 P 08/25/17 145.0 1.50 2.35
ATHN 170825P00146000 P 08/25/17 146.0 1.75 2.60
ATHN 170825P00147000 P 08/25/17 147.0 1.95 2.80
ATHN 170825P00148000 P 08/25/17 148.0 2.25 3.30
ATHN 170825P00149000 P 08/25/17 149.0 2.45 3.40
ATHN 170825P00150000 P 08/25/17 150.0 2.70 4.20
ATHN 170825P00152500 P 08/25/17 152.5 3.50 4.60
ATHN 170825P00155000 P 08/25/17 155.0 4.50 6.10
ATHN 170825P00157500 P 08/25/17 157.5 5.60 7.20
ATHN 170825P00160000 P 08/25/17 160.0 7.20 8.70
ATHN 170825P00162500 P 08/25/17 162.5 8.80 10.30
ATHN 170825P00165000 P 08/25/17 165.0 10.40 12.20
ATHN 170825P00167500 P 08/25/17 167.5 11.80 14.00
ATHN 170825P00170000 P 08/25/17 170.0 14.40 16.20
ATHN 170825P00175000 P 08/25/17 175.0 18.90 20.70
ATHN 170825P00180000 P 08/25/17 180.0 22.50 25.50
ATHN 170825P00185000 P 08/25/17 185.0 27.90 30.20
ATHN 170825P00190000 P 08/25/17 190.0 32.30 35.40
ATHN 170825P00195000 P 08/25/17 195.0 37.10 40.80
ATHN 170825P00200000 P 08/25/17 200.0 42.50 45.30
ATHN 170901C00090000 C 09/01/17 90.0 64.40 68.40
ATHN 170901C00095000 C 09/01/17 95.0 59.90 63.10
ATHN 170901C00100000 C 09/01/17 100.0 54.90 58.30
ATHN 170901C00105000 C 09/01/17 105.0 50.20 53.10
ATHN 170901C00110000 C 09/01/17 110.0 44.30 48.40
ATHN 170901C00115000 C 09/01/17 115.0 40.30 43.60
ATHN 170901C00120000 C 09/01/17 120.0 35.30 38.50
ATHN 170901C00125000 C 09/01/17 125.0 30.40 33.50
ATHN 170901C00126000 C 09/01/17 126.0 29.40 32.60
ATHN 170901C00127000 C 09/01/17 127.0 28.40 31.80
ATHN 170901C00128000 C 09/01/17 128.0 27.40 30.20
ATHN 170901C00129000 C 09/01/17 129.0 26.50 29.70
ATHN 170901C00130000 C 09/01/17 130.0 25.80 28.80
ATHN 170901C00131000 C 09/01/17 131.0 24.70 27.80
ATHN 170901C00132000 C 09/01/17 132.0 23.80 27.00
ATHN 170901C00133000 C 09/01/17 133.0 22.70 25.40
ATHN 170901C00134000 C 09/01/17 134.0 21.50 25.10
ATHN 170901C00135000 C 09/01/17 135.0 21.00 23.50
ATHN 170901C00136000 C 09/01/17 136.0 20.10 22.40
ATHN 170901C00137000 C 09/01/17 137.0 19.40 21.60
ATHN 170901C00138000 C 09/01/17 138.0 18.60 20.70
ATHN 170901C00139000 C 09/01/17 139.0 17.80 19.60
ATHN 170901C00140000 C 09/01/17 140.0 16.90 18.90
ATHN 170901C00141000 C 09/01/17 141.0 16.00 18.20
ATHN 170901C00142000 C 09/01/17 142.0 15.10 17.30
ATHN 170901C00143000 C 09/01/17 143.0 14.20 16.40
ATHN 170901C00144000 C 09/01/17 144.0 13.70 15.40
ATHN 170901C00145000 C 09/01/17 145.0 12.90 14.60
ATHN 170901C00146000 C 09/01/17 146.0 12.10 13.90
ATHN 170901C00147000 C 09/01/17 147.0 11.30 13.20
ATHN 170901C00148000 C 09/01/17 148.0 10.70 13.10
ATHN 170901C00149000 C 09/01/17 149.0 9.80 11.90
ATHN 170901C00150000 C 09/01/17 150.0 9.60 11.30
ATHN 170901C00152500 C 09/01/17 152.5 8.00 9.70
ATHN 170901C00155000 C 09/01/17 155.0 6.20 8.10
ATHN 170901C00157500 C 09/01/17 157.5 5.00 6.90
ATHN 170901C00160000 C 09/01/17 160.0 4.00 5.70
ATHN 170901C00162500 C 09/01/17 162.5 3.30 4.70
ATHN 170901C00165000 C 09/01/17 165.0 2.60 3.90
ATHN 170901C00167500 C 09/01/17 167.5 2.10 3.10
ATHN 170901C00170000 C 09/01/17 170.0 1.70 2.60
ATHN 170901C00175000 C 09/01/17 175.0 1.05 1.90
ATHN 170901C00180000 C 09/01/17 180.0 0.50 1.30
ATHN 170901C00185000 C 09/01/17 185.0 0.30 0.95
ATHN 170901C00190000 C 09/01/17 190.0 0.10 0.95
ATHN 170901C00195000 C 09/01/17 195.0 0.10 0.85
ATHN 170901C00200000 C 09/01/17 200.0 0.10 0.75
ATHN 170901P00090000 P 09/01/17 90.0 0.00 0.95
ATHN 170901P00095000 P 09/01/17 95.0 0.00 1.85
ATHN 170901P00100000 P 09/01/17 100.0 0.00 1.75
ATHN 170901P00105000 P 09/01/17 105.0 0.00 1.45
ATHN 170901P00110000 P 09/01/17 110.0 0.00 1.10
ATHN 170901P00115000 P 09/01/17 115.0 0.10 1.00
ATHN 170901P00120000 P 09/01/17 120.0 0.20 0.85
ATHN 170901P00125000 P 09/01/17 125.0 0.25 0.85
ATHN 170901P00126000 P 09/01/17 126.0 0.10 0.80
ATHN 170901P00127000 P 09/01/17 127.0 0.30 0.80
ATHN 170901P00128000 P 09/01/17 128.0 0.40 0.90
ATHN 170901P00129000 P 09/01/17 129.0 0.35 0.80
ATHN 170901P00130000 P 09/01/17 130.0 0.50 0.95
ATHN 170901P00131000 P 09/01/17 131.0 0.50 1.05
ATHN 170901P00132000 P 09/01/17 132.0 0.45 1.10
ATHN 170901P00133000 P 09/01/17 133.0 0.65 1.25
ATHN 170901P00134000 P 09/01/17 134.0 0.65 1.50
ATHN 170901P00135000 P 09/01/17 135.0 0.65 1.30
ATHN 170901P00136000 P 09/01/17 136.0 0.70 1.55
ATHN 170901P00137000 P 09/01/17 137.0 0.85 1.70
ATHN 170901P00138000 P 09/01/17 138.0 0.95 1.75
ATHN 170901P00139000 P 09/01/17 139.0 0.85 1.85
ATHN 170901P00140000 P 09/01/17 140.0 1.25 1.95
ATHN 170901P00141000 P 09/01/17 141.0 0.90 2.05
ATHN 170901P00142000 P 09/01/17 142.0 1.40 2.20
ATHN 170901P00143000 P 09/01/17 143.0 1.55 2.45
ATHN 170901P00144000 P 09/01/17 144.0 1.75 2.70
ATHN 170901P00145000 P 09/01/17 145.0 2.00 2.90
ATHN 170901P00146000 P 09/01/17 146.0 2.05 3.30
ATHN 170901P00147000 P 09/01/17 147.0 2.30 3.40
ATHN 170901P00148000 P 09/01/17 148.0 2.75 3.60
ATHN 170901P00149000 P 09/01/17 149.0 2.90 4.10
ATHN 170901P00150000 P 09/01/17 150.0 3.10 4.40
ATHN 170901P00152500 P 09/01/17 152.5 4.10 5.50
ATHN 170901P00155000 P 09/01/17 155.0 5.10 6.70
ATHN 170901P00157500 P 09/01/17 157.5 6.50 8.50
ATHN 170901P00160000 P 09/01/17 160.0 7.70 9.50
ATHN 170901P00162500 P 09/01/17 162.5 9.30 11.00
ATHN 170901P00165000 P 09/01/17 165.0 11.10 13.00
ATHN 170901P00167500 P 09/01/17 167.5 12.70 14.90
ATHN 170901P00170000 P 09/01/17 170.0 14.50 16.90
ATHN 170901P00175000 P 09/01/17 175.0 19.00 21.10
ATHN 170901P00180000 P 09/01/17 180.0 22.90 26.10
ATHN 170901P00185000 P 09/01/17 185.0 27.60 30.80
ATHN 170901P00190000 P 09/01/17 190.0 32.50 35.70
ATHN 170901P00195000 P 09/01/17 195.0 37.20 40.60
ATHN 170901P00200000 P 09/01/17 200.0 42.50 46.50
ATHN 170915C00065000 C 09/15/17 65.0 90.10 93.10
ATHN 170915C00070000 C 09/15/17 70.0 85.00 88.30
ATHN 170915C00075000 C 09/15/17 75.0 80.00 83.20
ATHN 170915C00080000 C 09/15/17 80.0 74.90 78.40
ATHN 170915C00085000 C 09/15/17 85.0 69.60 72.90
ATHN 170915C00090000 C 09/15/17 90.0 65.30 68.20
ATHN 170915C00095000 C 09/15/17 95.0 60.00 63.30
ATHN 170915C00100000 C 09/15/17 100.0 55.30 58.00
ATHN 170915C00105000 C 09/15/17 105.0 50.40 52.70
ATHN 170915C00110000 C 09/15/17 110.0 45.00 48.60
ATHN 170915C00115000 C 09/15/17 115.0 40.40 43.00
ATHN 170915C00120000 C 09/15/17 120.0 35.20 38.00
ATHN 170915C00125000 C 09/15/17 125.0 30.90 33.80
ATHN 170915C00130000 C 09/15/17 130.0 26.30 29.00
ATHN 170915C00135000 C 09/15/17 135.0 21.70 24.00
ATHN 170915C00140000 C 09/15/17 140.0 17.50 19.80
ATHN 170915C00145000 C 09/15/17 145.0 14.10 15.60
ATHN 170915C00150000 C 09/15/17 150.0 10.40 12.00
ATHN 170915C00155000 C 09/15/17 155.0 7.50 8.40
ATHN 170915C00160000 C 09/15/17 160.0 5.20 6.10
ATHN 170915C00165000 C 09/15/17 165.0 3.40 4.40
ATHN 170915C00170000 C 09/15/17 170.0 2.35 3.10
ATHN 170915C00175000 C 09/15/17 175.0 1.60 2.50
ATHN 170915C00180000 C 09/15/17 180.0 1.05 1.90
ATHN 170915C00185000 C 09/15/17 185.0 0.75 1.20
ATHN 170915C00190000 C 09/15/17 190.0 0.55 1.05
ATHN 170915C00195000 C 09/15/17 195.0 0.30 1.00
ATHN 170915C00200000 C 09/15/17 200.0 0.20 0.65
ATHN 170915C00210000 C 09/15/17 210.0 0.10 0.80
ATHN 170915P00065000 P 09/15/17 65.0 0.00 0.20
ATHN 170915P00070000 P 09/15/17 70.0 0.00 0.75
ATHN 170915P00075000 P 09/15/17 75.0 0.00 0.95
ATHN 170915P00080000 P 09/15/17 80.0 0.00 0.65
ATHN 170915P00085000 P 09/15/17 85.0 0.05 0.85
ATHN 170915P00090000 P 09/15/17 90.0 0.00 0.80
ATHN 170915P00095000 P 09/15/17 95.0 0.00 1.10
ATHN 170915P00100000 P 09/15/17 100.0 0.00 0.55
ATHN 170915P00105000 P 09/15/17 105.0 0.05 0.70
ATHN 170915P00110000 P 09/15/17 110.0 0.10 0.50
ATHN 170915P00115000 P 09/15/17 115.0 0.20 0.65
ATHN 170915P00120000 P 09/15/17 120.0 0.35 0.80
ATHN 170915P00125000 P 09/15/17 125.0 0.55 0.95
ATHN 170915P00130000 P 09/15/17 130.0 0.70 1.40
ATHN 170915P00135000 P 09/15/17 135.0 0.95 1.80
ATHN 170915P00140000 P 09/15/17 140.0 1.95 2.45
ATHN 170915P00145000 P 09/15/17 145.0 2.90 3.60
ATHN 170915P00150000 P 09/15/17 150.0 4.40 5.10
ATHN 170915P00155000 P 09/15/17 155.0 6.30 7.20
ATHN 170915P00160000 P 09/15/17 160.0 8.60 10.20
ATHN 170915P00165000 P 09/15/17 165.0 11.80 14.20
ATHN 170915P00170000 P 09/15/17 170.0 15.40 17.70
ATHN 170915P00175000 P 09/15/17 175.0 19.50 22.10
ATHN 170915P00180000 P 09/15/17 180.0 23.90 26.40
ATHN 170915P00185000 P 09/15/17 185.0 28.70 31.10
ATHN 170915P00190000 P 09/15/17 190.0 33.10 35.60
ATHN 170915P00195000 P 09/15/17 195.0 37.50 40.70
ATHN 170915P00200000 P 09/15/17 200.0 42.50 45.60
ATHN 170915P00210000 P 09/15/17 210.0 53.00 55.20
ATHN 171215C00055000 C 12/15/17 55.0 99.60 103.30
ATHN 171215C00060000 C 12/15/17 60.0 95.00 98.20
ATHN 171215C00065000 C 12/15/17 65.0 90.00 93.60
ATHN 171215C00070000 C 12/15/17 70.0 85.20 88.50
ATHN 171215C00075000 C 12/15/17 75.0 79.90 83.40
ATHN 171215C00080000 C 12/15/17 80.0 75.40 78.70
ATHN 171215C00085000 C 12/15/17 85.0 70.20 73.80
ATHN 171215C00090000 C 12/15/17 90.0 65.70 69.10
ATHN 171215C00095000 C 12/15/17 95.0 60.90 64.30
ATHN 171215C00100000 C 12/15/17 100.0 56.40 59.60
ATHN 171215C00105000 C 12/15/17 105.0 51.50 54.90
ATHN 171215C00110000 C 12/15/17 110.0 47.30 50.30
ATHN 171215C00115000 C 12/15/17 115.0 42.90 45.80
ATHN 171215C00120000 C 12/15/17 120.0 38.30 40.90
ATHN 171215C00125000 C 12/15/17 125.0 34.30 37.30
ATHN 171215C00130000 C 12/15/17 130.0 30.60 33.10
ATHN 171215C00135000 C 12/15/17 135.0 26.80 29.80
ATHN 171215C00140000 C 12/15/17 140.0 23.20 26.30
ATHN 171215C00145000 C 12/15/17 145.0 20.30 23.00
ATHN 171215C00150000 C 12/15/17 150.0 17.50 19.60
ATHN 171215C00155000 C 12/15/17 155.0 15.40 16.30
ATHN 171215C00160000 C 12/15/17 160.0 12.30 14.00
ATHN 171215C00165000 C 12/15/17 165.0 10.90 11.80
ATHN 171215C00170000 C 12/15/17 170.0 8.60 10.00
ATHN 171215C00175000 C 12/15/17 175.0 7.10 8.50
ATHN 171215C00180000 C 12/15/17 180.0 5.60 7.40
ATHN 171215C00185000 C 12/15/17 185.0 4.60 6.00
ATHN 171215C00190000 C 12/15/17 190.0 3.70 5.00
ATHN 171215C00195000 C 12/15/17 195.0 2.85 4.40
ATHN 171215C00200000 C 12/15/17 200.0 2.30 3.80
ATHN 171215C00210000 C 12/15/17 210.0 1.40 2.50
ATHN 171215C00220000 C 12/15/17 220.0 0.90 1.90
ATHN 171215P00055000 P 12/15/17 55.0 0.00 0.90
ATHN 171215P00060000 P 12/15/17 60.0 0.00 0.20
ATHN 171215P00065000 P 12/15/17 65.0 0.00 1.90
ATHN 171215P00070000 P 12/15/17 70.0 0.00 0.80
ATHN 171215P00075000 P 12/15/17 75.0 0.00 0.60
ATHN 171215P00080000 P 12/15/17 80.0 0.05 0.90
ATHN 171215P00085000 P 12/15/17 85.0 0.20 0.85
ATHN 171215P00090000 P 12/15/17 90.0 0.40 1.05
ATHN 171215P00095000 P 12/15/17 95.0 0.55 1.35
ATHN 171215P00100000 P 12/15/17 100.0 0.80 1.55
ATHN 171215P00105000 P 12/15/17 105.0 1.15 1.80
ATHN 171215P00110000 P 12/15/17 110.0 1.55 2.30
ATHN 171215P00115000 P 12/15/17 115.0 2.00 2.85
ATHN 171215P00120000 P 12/15/17 120.0 2.85 3.60
ATHN 171215P00125000 P 12/15/17 125.0 3.50 4.70
ATHN 171215P00130000 P 12/15/17 130.0 4.70 5.80
ATHN 171215P00135000 P 12/15/17 135.0 5.90 7.00
ATHN 171215P00140000 P 12/15/17 140.0 7.30 8.50
ATHN 171215P00145000 P 12/15/17 145.0 9.00 10.10
ATHN 171215P00150000 P 12/15/17 150.0 11.20 12.20
ATHN 171215P00155000 P 12/15/17 155.0 13.40 14.70
ATHN 171215P00160000 P 12/15/17 160.0 15.70 17.80
ATHN 171215P00165000 P 12/15/17 165.0 18.80 20.80
ATHN 171215P00170000 P 12/15/17 170.0 21.70 23.50
ATHN 171215P00175000 P 12/15/17 175.0 25.20 27.00
ATHN 171215P00180000 P 12/15/17 180.0 28.50 30.80
ATHN 171215P00185000 P 12/15/17 185.0 32.60 34.40
ATHN 171215P00190000 P 12/15/17 190.0 36.40 38.60
ATHN 171215P00195000 P 12/15/17 195.0 40.60 42.70
ATHN 171215P00200000 P 12/15/17 200.0 44.70 47.00
ATHN 171215P00210000 P 12/15/17 210.0 54.10 56.70
ATHN 171215P00220000 P 12/15/17 220.0 63.10 66.10
ATHN 180119C00050000 C 01/19/18 50.0 104.50 108.50
ATHN 180119C00055000 C 01/19/18 55.0 99.70 103.50
ATHN 180119C00060000 C 01/19/18 60.0 94.60 98.40
ATHN 180119C00065000 C 01/19/18 65.0 90.10 93.70
ATHN 180119C00070000 C 01/19/18 70.0 84.60 88.70
ATHN 180119C00075000 C 01/19/18 75.0 79.90 83.60
ATHN 180119C00080000 C 01/19/18 80.0 75.60 78.90
ATHN 180119C00085000 C 01/19/18 85.0 70.30 74.10
ATHN 180119C00090000 C 01/19/18 90.0 66.10 69.40
ATHN 180119C00095000 C 01/19/18 95.0 61.00 64.30
ATHN 180119C00100000 C 01/19/18 100.0 56.60 60.10
ATHN 180119C00105000 C 01/19/18 105.0 52.20 55.20
ATHN 180119C00110000 C 01/19/18 110.0 47.80 50.90
ATHN 180119C00115000 C 01/19/18 115.0 43.20 46.60
ATHN 180119C00120000 C 01/19/18 120.0 39.80 42.10
ATHN 180119C00125000 C 01/19/18 125.0 35.30 37.90
ATHN 180119C00130000 C 01/19/18 130.0 32.00 34.20
ATHN 180119C00135000 C 01/19/18 135.0 28.10 30.80
ATHN 180119C00140000 C 01/19/18 140.0 24.90 27.30
ATHN 180119C00145000 C 01/19/18 145.0 21.60 24.00
ATHN 180119C00150000 C 01/19/18 150.0 18.60 21.10
ATHN 180119C00155000 C 01/19/18 155.0 15.60 17.50
ATHN 180119C00160000 C 01/19/18 160.0 13.70 15.20
ATHN 180119C00165000 C 01/19/18 165.0 11.60 13.10
ATHN 180119C00170000 C 01/19/18 170.0 9.60 11.30
ATHN 180119C00175000 C 01/19/18 175.0 8.00 9.60
ATHN 180119C00180000 C 01/19/18 180.0 6.50 8.30
ATHN 180119C00185000 C 01/19/18 185.0 5.60 7.10
ATHN 180119C00190000 C 01/19/18 190.0 4.30 5.90
ATHN 180119C00195000 C 01/19/18 195.0 3.40 4.90
ATHN 180119C00200000 C 01/19/18 200.0 2.70 4.40
ATHN 180119C00210000 C 01/19/18 210.0 1.90 2.90
ATHN 180119C00220000 C 01/19/18 220.0 1.05 2.35
ATHN 180119P00050000 P 01/19/18 50.0 0.00 0.10
ATHN 180119P00055000 P 01/19/18 55.0 0.00 0.20
ATHN 180119P00060000 P 01/19/18 60.0 0.00 0.20
ATHN 180119P00065000 P 01/19/18 65.0 0.00 0.30
ATHN 180119P00070000 P 01/19/18 70.0 0.05 0.40
ATHN 180119P00075000 P 01/19/18 75.0 0.25 0.75
ATHN 180119P00080000 P 01/19/18 80.0 0.25 0.85
ATHN 180119P00085000 P 01/19/18 85.0 0.25 1.65
ATHN 180119P00090000 P 01/19/18 90.0 0.55 1.45
ATHN 180119P00095000 P 01/19/18 95.0 0.75 1.60
ATHN 180119P00100000 P 01/19/18 100.0 1.10 1.90
ATHN 180119P00105000 P 01/19/18 105.0 1.60 2.25
ATHN 180119P00110000 P 01/19/18 110.0 2.10 2.95
ATHN 180119P00115000 P 01/19/18 115.0 2.70 3.60
ATHN 180119P00120000 P 01/19/18 120.0 3.50 4.50
ATHN 180119P00125000 P 01/19/18 125.0 4.50 5.30
ATHN 180119P00130000 P 01/19/18 130.0 5.60 6.40
ATHN 180119P00135000 P 01/19/18 135.0 6.80 7.70
ATHN 180119P00140000 P 01/19/18 140.0 8.20 9.40
ATHN 180119P00145000 P 01/19/18 145.0 10.20 11.20
ATHN 180119P00150000 P 01/19/18 150.0 11.80 13.40
ATHN 180119P00155000 P 01/19/18 155.0 14.00 15.80
ATHN 180119P00160000 P 01/19/18 160.0 16.80 18.70
ATHN 180119P00165000 P 01/19/18 165.0 19.30 21.30
ATHN 180119P00170000 P 01/19/18 170.0 22.70 24.40
ATHN 180119P00175000 P 01/19/18 175.0 25.60 28.40
ATHN 180119P00180000 P 01/19/18 180.0 29.30 31.30
ATHN 180119P00185000 P 01/19/18 185.0 33.00 35.30
ATHN 180119P00190000 P 01/19/18 190.0 36.60 39.70
ATHN 180119P00195000 P 01/19/18 195.0 40.80 43.60
ATHN 180119P00200000 P 01/19/18 200.0 45.10 48.10
ATHN 180119P00210000 P 01/19/18 210.0 54.10 56.80
ATHN 180119P00220000 P 01/19/18 220.0 62.90 66.70
ATHN 190118C00050000 C 01/18/19 50.0 105.90 110.20
ATHN 190118C00055000 C 01/18/19 55.0 101.50 105.60
ATHN 190118C00060000 C 01/18/19 60.0 96.80 100.90
ATHN 190118C00065000 C 01/18/19 65.0 92.30 96.40
ATHN 190118C00070000 C 01/18/19 70.0 87.70 91.90
ATHN 190118C00075000 C 01/18/19 75.0 83.60 87.80
ATHN 190118C00080000 C 01/18/19 80.0 79.30 83.40
ATHN 190118C00085000 C 01/18/19 85.0 74.90 79.50
ATHN 190118C00090000 C 01/18/19 90.0 70.70 75.00
ATHN 190118C00095000 C 01/18/19 95.0 67.60 70.70
ATHN 190118C00100000 C 01/18/19 100.0 63.50 66.60
ATHN 190118C00105000 C 01/18/19 105.0 59.70 62.70
ATHN 190118C00110000 C 01/18/19 110.0 56.10 59.50
ATHN 190118C00115000 C 01/18/19 115.0 52.50 55.50
ATHN 190118C00120000 C 01/18/19 120.0 48.90 52.10
ATHN 190118C00125000 C 01/18/19 125.0 45.70 48.90
ATHN 190118C00130000 C 01/18/19 130.0 42.50 46.40
ATHN 190118C00135000 C 01/18/19 135.0 39.30 42.80
ATHN 190118C00140000 C 01/18/19 140.0 36.50 40.00
ATHN 190118C00145000 C 01/18/19 145.0 33.70 37.60
ATHN 190118C00150000 C 01/18/19 150.0 31.40 34.30
ATHN 190118C00155000 C 01/18/19 155.0 28.70 32.10
ATHN 190118C00160000 C 01/18/19 160.0 26.30 29.50
ATHN 190118C00165000 C 01/18/19 165.0 24.10 28.00
ATHN 190118C00170000 C 01/18/19 170.0 22.10 25.90
ATHN 190118C00175000 C 01/18/19 175.0 20.20 23.90
ATHN 190118C00180000 C 01/18/19 180.0 18.70 22.50
ATHN 190118C00185000 C 01/18/19 185.0 17.10 19.00
ATHN 190118C00190000 C 01/18/19 190.0 15.70 19.00
ATHN 190118C00195000 C 01/18/19 195.0 14.30 17.50
ATHN 190118C00200000 C 01/18/19 200.0 12.70 16.20
ATHN 190118C00210000 C 01/18/19 210.0 10.60 13.30
ATHN 190118C00220000 C 01/18/19 220.0 9.20 11.30
ATHN 190118P00050000 P 01/18/19 50.0 0.50 2.45
ATHN 190118P00055000 P 01/18/19 55.0 0.40 2.65
ATHN 190118P00060000 P 01/18/19 60.0 1.50 2.30
ATHN 190118P00065000 P 01/18/19 65.0 0.80 2.95
ATHN 190118P00070000 P 01/18/19 70.0 1.80 3.30
ATHN 190118P00075000 P 01/18/19 75.0 1.30 3.80
ATHN 190118P00080000 P 01/18/19 80.0 2.80 4.80
ATHN 190118P00085000 P 01/18/19 85.0 3.00 4.90
ATHN 190118P00090000 P 01/18/19 90.0 3.70 6.50
ATHN 190118P00095000 P 01/18/19 95.0 4.90 7.20
ATHN 190118P00100000 P 01/18/19 100.0 6.00 8.00
ATHN 190118P00105000 P 01/18/19 105.0 7.20 8.90
ATHN 190118P00110000 P 01/18/19 110.0 8.10 10.20
ATHN 190118P00115000 P 01/18/19 115.0 9.30 11.80
ATHN 190118P00120000 P 01/18/19 120.0 10.90 13.40
ATHN 190118P00125000 P 01/18/19 125.0 12.20 15.10
ATHN 190118P00130000 P 01/18/19 130.0 13.90 16.80
ATHN 190118P00135000 P 01/18/19 135.0 16.00 19.40
ATHN 190118P00140000 P 01/18/19 140.0 17.90 21.40
ATHN 190118P00145000 P 01/18/19 145.0 20.20 23.50
ATHN 190118P00150000 P 01/18/19 150.0 22.80 25.10
ATHN 190118P00155000 P 01/18/19 155.0 25.30 28.30
ATHN 190118P00160000 P 01/18/19 160.0 27.70 30.20
ATHN 190118P00165000 P 01/18/19 165.0 30.50 33.10
ATHN 190118P00170000 P 01/18/19 170.0 33.60 35.70
ATHN 190118P00175000 P 01/18/19 175.0 36.30 39.70
ATHN 190118P00180000 P 01/18/19 180.0 39.10 42.90
ATHN 190118P00185000 P 01/18/19 185.0 42.40 45.90
ATHN 190118P00190000 P 01/18/19 190.0 45.80 49.30
ATHN 190118P00195000 P 01/18/19 195.0 49.90 52.40
ATHN 190118P00200000 P 01/18/19 200.0 53.60 56.60
ATHN 190118P00210000 P 01/18/19 210.0 60.50 64.40
ATHN 190118P00220000 P 01/18/19 220.0 68.50 72.60

OPRA data is delayed 15 minutes.