Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Athenahealth Inc (ATHN)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 171124C00070000 C Nov 24, 2017 70.0 56.90 61.20
ATHN 171124C00075000 C Nov 24, 2017 75.0 52.00 56.10
ATHN 171124C00080000 C Nov 24, 2017 80.0 46.90 51.30
ATHN 171124C00085000 C Nov 24, 2017 85.0 41.90 45.80
ATHN 171124C00090000 C Nov 24, 2017 90.0 36.80 40.80
ATHN 171124C00095000 C Nov 24, 2017 95.0 32.00 36.10
ATHN 171124C00100000 C Nov 24, 2017 100.0 27.00 30.90
ATHN 171124C00105000 C Nov 24, 2017 105.0 21.80 26.00
ATHN 171124C00106000 C Nov 24, 2017 106.0 21.00 24.80
ATHN 171124C00107000 C Nov 24, 2017 107.0 20.00 23.90
ATHN 171124C00108000 C Nov 24, 2017 108.0 18.90 22.70
ATHN 171124C00109000 C Nov 24, 2017 109.0 17.90 21.90
ATHN 171124C00110000 C Nov 24, 2017 110.0 16.90 20.90
ATHN 171124C00111000 C Nov 24, 2017 111.0 16.00 20.00
ATHN 171124C00112000 C Nov 24, 2017 112.0 15.10 19.00
ATHN 171124C00113000 C Nov 24, 2017 113.0 14.30 17.80
ATHN 171124C00114000 C Nov 24, 2017 114.0 13.10 16.80
ATHN 171124C00115000 C Nov 24, 2017 115.0 11.90 15.60
ATHN 171124C00116000 C Nov 24, 2017 116.0 11.30 14.30
ATHN 171124C00117000 C Nov 24, 2017 117.0 9.70 14.00
ATHN 171124C00118000 C Nov 24, 2017 118.0 8.90 13.00
ATHN 171124C00119000 C Nov 24, 2017 119.0 8.10 11.90
ATHN 171124C00120000 C Nov 24, 2017 120.0 7.20 11.10
ATHN 171124C00121000 C Nov 24, 2017 121.0 6.20 9.60
ATHN 171124C00122000 C Nov 24, 2017 122.0 5.80 8.60
ATHN 171124C00123000 C Nov 24, 2017 123.0 5.40 7.90
ATHN 171124C00124000 C Nov 24, 2017 124.0 4.60 5.80
ATHN 171124C00125000 C Nov 24, 2017 125.0 3.90 4.70
ATHN 171124C00126000 C Nov 24, 2017 126.0 2.90 4.10
ATHN 171124C00127000 C Nov 24, 2017 127.0 2.00 3.00
ATHN 171124C00128000 C Nov 24, 2017 128.0 1.75 2.65
ATHN 171124C00129000 C Nov 24, 2017 129.0 1.00 3.40
ATHN 171124C00130000 C Nov 24, 2017 130.0 0.55 1.45
ATHN 171124C00131000 C Nov 24, 2017 131.0 0.40 1.05
ATHN 171124C00132000 C Nov 24, 2017 132.0 0.20 1.50
ATHN 171124C00133000 C Nov 24, 2017 133.0 0.10 1.90
ATHN 171124C00134000 C Nov 24, 2017 134.0 0.05 0.60
ATHN 171124C00135000 C Nov 24, 2017 135.0 0.00 0.80
ATHN 171124C00136000 C Nov 24, 2017 136.0 0.00 2.10
ATHN 171124C00137000 C Nov 24, 2017 137.0 0.00 0.85
ATHN 171124C00138000 C Nov 24, 2017 138.0 0.00 0.50
ATHN 171124C00139000 C Nov 24, 2017 139.0 0.00 0.90
ATHN 171124C00140000 C Nov 24, 2017 140.0 0.00 1.20
ATHN 171124C00141000 C Nov 24, 2017 141.0 0.00 1.75
ATHN 171124C00142000 C Nov 24, 2017 142.0 0.00 1.80
ATHN 171124C00145000 C Nov 24, 2017 145.0 0.00 0.50
ATHN 171124C00150000 C Nov 24, 2017 150.0 0.00 1.75
ATHN 171124C00155000 C Nov 24, 2017 155.0 0.00 1.80
ATHN 171124C00160000 C Nov 24, 2017 160.0 0.00 1.70
ATHN 171124C00165000 C Nov 24, 2017 165.0 0.00 1.75
ATHN 171124C00170000 C Nov 24, 2017 170.0 0.00 1.80
ATHN 171124C00175000 C Nov 24, 2017 175.0 0.00 1.75
ATHN 171124P00070000 P Nov 24, 2017 70.0 0.00 1.95
ATHN 171124P00075000 P Nov 24, 2017 75.0 0.00 1.80
ATHN 171124P00080000 P Nov 24, 2017 80.0 0.00 0.85
ATHN 171124P00085000 P Nov 24, 2017 85.0 0.00 1.90
ATHN 171124P00090000 P Nov 24, 2017 90.0 0.00 0.85
ATHN 171124P00095000 P Nov 24, 2017 95.0 0.00 0.10
ATHN 171124P00100000 P Nov 24, 2017 100.0 0.00 1.70
ATHN 171124P00105000 P Nov 24, 2017 105.0 0.00 1.70
ATHN 171124P00106000 P Nov 24, 2017 106.0 0.00 0.90
ATHN 171124P00107000 P Nov 24, 2017 107.0 0.00 0.80
ATHN 171124P00108000 P Nov 24, 2017 108.0 0.00 0.20
ATHN 171124P00109000 P Nov 24, 2017 109.0 0.00 1.95
ATHN 171124P00110000 P Nov 24, 2017 110.0 0.00 0.80
ATHN 171124P00111000 P Nov 24, 2017 111.0 0.00 1.70
ATHN 171124P00112000 P Nov 24, 2017 112.0 0.00 2.15
ATHN 171124P00113000 P Nov 24, 2017 113.0 0.00 1.70
ATHN 171124P00114000 P Nov 24, 2017 114.0 0.00 2.00
ATHN 171124P00115000 P Nov 24, 2017 115.0 0.00 0.15
ATHN 171124P00116000 P Nov 24, 2017 116.0 0.00 0.05
ATHN 171124P00117000 P Nov 24, 2017 117.0 0.00 0.05
ATHN 171124P00118000 P Nov 24, 2017 118.0 0.00 0.10
ATHN 171124P00119000 P Nov 24, 2017 119.0 0.00 0.10
ATHN 171124P00120000 P Nov 24, 2017 120.0 0.00 0.10
ATHN 171124P00121000 P Nov 24, 2017 121.0 0.00 0.15
ATHN 171124P00122000 P Nov 24, 2017 122.0 0.00 0.15
ATHN 171124P00123000 P Nov 24, 2017 123.0 0.00 0.20
ATHN 171124P00124000 P Nov 24, 2017 124.0 0.05 0.40
ATHN 171124P00125000 P Nov 24, 2017 125.0 0.05 0.35
ATHN 171124P00126000 P Nov 24, 2017 126.0 0.20 0.65
ATHN 171124P00127000 P Nov 24, 2017 127.0 0.35 1.00
ATHN 171124P00128000 P Nov 24, 2017 128.0 0.60 2.50
ATHN 171124P00129000 P Nov 24, 2017 129.0 1.10 1.95
ATHN 171124P00130000 P Nov 24, 2017 130.0 1.85 2.55
ATHN 171124P00131000 P Nov 24, 2017 131.0 2.35 3.40
ATHN 171124P00132000 P Nov 24, 2017 132.0 2.75 4.60
ATHN 171124P00133000 P Nov 24, 2017 133.0 3.60 4.70
ATHN 171124P00134000 P Nov 24, 2017 134.0 4.80 7.10
ATHN 171124P00135000 P Nov 24, 2017 135.0 4.60 8.40
ATHN 171124P00136000 P Nov 24, 2017 136.0 5.70 9.20
ATHN 171124P00137000 P Nov 24, 2017 137.0 6.10 10.50
ATHN 171124P00138000 P Nov 24, 2017 138.0 7.30 11.10
ATHN 171124P00139000 P Nov 24, 2017 139.0 8.20 12.00
ATHN 171124P00140000 P Nov 24, 2017 140.0 9.20 13.20
ATHN 171124P00141000 P Nov 24, 2017 141.0 10.20 14.20
ATHN 171124P00142000 P Nov 24, 2017 142.0 11.20 15.00
ATHN 171124P00145000 P Nov 24, 2017 145.0 14.20 18.00
ATHN 171124P00150000 P Nov 24, 2017 150.0 19.00 23.40
ATHN 171124P00155000 P Nov 24, 2017 155.0 24.20 28.10
ATHN 171124P00160000 P Nov 24, 2017 160.0 29.20 33.20
ATHN 171124P00165000 P Nov 24, 2017 165.0 34.20 38.10
ATHN 171124P00170000 P Nov 24, 2017 170.0 39.20 43.20
ATHN 171124P00175000 P Nov 24, 2017 175.0 44.40 48.30
ATHN 171201C00075000 C Dec 01, 2017 75.0 52.00 55.60
ATHN 171201C00080000 C Dec 01, 2017 80.0 46.80 51.10
ATHN 171201C00085000 C Dec 01, 2017 85.0 41.80 46.10
ATHN 171201C00090000 C Dec 01, 2017 90.0 37.00 40.90
ATHN 171201C00095000 C Dec 01, 2017 95.0 31.60 36.00
ATHN 171201C00100000 C Dec 01, 2017 100.0 26.60 30.80
ATHN 171201C00105000 C Dec 01, 2017 105.0 21.60 25.90
ATHN 171201C00106000 C Dec 01, 2017 106.0 21.20 24.50
ATHN 171201C00107000 C Dec 01, 2017 107.0 20.00 23.90
ATHN 171201C00108000 C Dec 01, 2017 108.0 18.90 23.00
ATHN 171201C00109000 C Dec 01, 2017 109.0 17.90 21.80
ATHN 171201C00110000 C Dec 01, 2017 110.0 16.70 20.90
ATHN 171201C00111000 C Dec 01, 2017 111.0 16.10 19.90
ATHN 171201C00112000 C Dec 01, 2017 112.0 15.40 18.60
ATHN 171201C00113000 C Dec 01, 2017 113.0 14.10 17.90
ATHN 171201C00114000 C Dec 01, 2017 114.0 13.10 16.90
ATHN 171201C00115000 C Dec 01, 2017 115.0 12.20 16.20
ATHN 171201C00116000 C Dec 01, 2017 116.0 11.20 15.00
ATHN 171201C00117000 C Dec 01, 2017 117.0 10.30 14.00
ATHN 171201C00118000 C Dec 01, 2017 118.0 9.60 12.50
ATHN 171201C00119000 C Dec 01, 2017 119.0 9.40 11.70
ATHN 171201C00120000 C Dec 01, 2017 120.0 8.60 10.30
ATHN 171201C00121000 C Dec 01, 2017 121.0 7.80 8.90
ATHN 171201C00122000 C Dec 01, 2017 122.0 7.20 9.50
ATHN 171201C00123000 C Dec 01, 2017 123.0 6.40 7.10
ATHN 171201C00124000 C Dec 01, 2017 124.0 5.60 6.30
ATHN 171201C00125000 C Dec 01, 2017 125.0 4.90 5.70
ATHN 171201C00126000 C Dec 01, 2017 126.0 4.10 4.90
ATHN 171201C00127000 C Dec 01, 2017 127.0 3.40 4.20
ATHN 171201C00128000 C Dec 01, 2017 128.0 2.85 4.30
ATHN 171201C00129000 C Dec 01, 2017 129.0 2.25 3.60
ATHN 171201C00130000 C Dec 01, 2017 130.0 1.90 3.10
ATHN 171201C00131000 C Dec 01, 2017 131.0 1.45 3.60
ATHN 171201C00132000 C Dec 01, 2017 132.0 1.10 2.85
ATHN 171201C00133000 C Dec 01, 2017 133.0 0.80 1.80
ATHN 171201C00134000 C Dec 01, 2017 134.0 0.60 2.60
ATHN 171201C00135000 C Dec 01, 2017 135.0 0.45 1.30
ATHN 171201C00136000 C Dec 01, 2017 136.0 0.35 1.25
ATHN 171201C00137000 C Dec 01, 2017 137.0 0.25 1.50
ATHN 171201C00138000 C Dec 01, 2017 138.0 0.15 0.70
ATHN 171201C00139000 C Dec 01, 2017 139.0 0.10 1.05
ATHN 171201C00140000 C Dec 01, 2017 140.0 0.00 0.60
ATHN 171201C00141000 C Dec 01, 2017 141.0 0.00 0.70
ATHN 171201C00142000 C Dec 01, 2017 142.0 0.00 0.90
ATHN 171201C00145000 C Dec 01, 2017 145.0 0.00 0.55
ATHN 171201C00150000 C Dec 01, 2017 150.0 0.00 1.75
ATHN 171201C00155000 C Dec 01, 2017 155.0 0.00 1.80
ATHN 171201C00160000 C Dec 01, 2017 160.0 0.00 1.80
ATHN 171201C00165000 C Dec 01, 2017 165.0 0.00 1.80
ATHN 171201C00170000 C Dec 01, 2017 170.0 0.00 1.80
ATHN 171201C00175000 C Dec 01, 2017 175.0 0.00 1.80
ATHN 171201P00075000 P Dec 01, 2017 75.0 0.00 0.80
ATHN 171201P00080000 P Dec 01, 2017 80.0 0.00 0.85
ATHN 171201P00085000 P Dec 01, 2017 85.0 0.00 0.90
ATHN 171201P00090000 P Dec 01, 2017 90.0 0.00 0.90
ATHN 171201P00095000 P Dec 01, 2017 95.0 0.00 0.90
ATHN 171201P00100000 P Dec 01, 2017 100.0 0.00 0.90
ATHN 171201P00105000 P Dec 01, 2017 105.0 0.00 1.70
ATHN 171201P00106000 P Dec 01, 2017 106.0 0.00 0.10
ATHN 171201P00107000 P Dec 01, 2017 107.0 0.00 0.10
ATHN 171201P00108000 P Dec 01, 2017 108.0 0.00 0.10
ATHN 171201P00109000 P Dec 01, 2017 109.0 0.00 0.10
ATHN 171201P00110000 P Dec 01, 2017 110.0 0.00 0.10
ATHN 171201P00111000 P Dec 01, 2017 111.0 0.00 0.15
ATHN 171201P00112000 P Dec 01, 2017 112.0 0.00 0.15
ATHN 171201P00113000 P Dec 01, 2017 113.0 0.00 0.15
ATHN 171201P00114000 P Dec 01, 2017 114.0 0.00 0.15
ATHN 171201P00115000 P Dec 01, 2017 115.0 0.00 0.20
ATHN 171201P00116000 P Dec 01, 2017 116.0 0.05 0.25
ATHN 171201P00117000 P Dec 01, 2017 117.0 0.10 0.85
ATHN 171201P00118000 P Dec 01, 2017 118.0 0.05 0.35
ATHN 171201P00119000 P Dec 01, 2017 119.0 0.10 0.40
ATHN 171201P00120000 P Dec 01, 2017 120.0 0.15 1.10
ATHN 171201P00121000 P Dec 01, 2017 121.0 0.30 0.60
ATHN 171201P00122000 P Dec 01, 2017 122.0 0.50 0.75
ATHN 171201P00123000 P Dec 01, 2017 123.0 0.65 0.90
ATHN 171201P00124000 P Dec 01, 2017 124.0 0.75 1.20
ATHN 171201P00125000 P Dec 01, 2017 125.0 0.95 1.80
ATHN 171201P00126000 P Dec 01, 2017 126.0 1.05 2.95
ATHN 171201P00127000 P Dec 01, 2017 127.0 1.50 2.40
ATHN 171201P00128000 P Dec 01, 2017 128.0 1.90 4.50
ATHN 171201P00129000 P Dec 01, 2017 129.0 2.30 3.70
ATHN 171201P00130000 P Dec 01, 2017 130.0 2.90 5.10
ATHN 171201P00131000 P Dec 01, 2017 131.0 3.50 4.80
ATHN 171201P00132000 P Dec 01, 2017 132.0 4.00 5.80
ATHN 171201P00133000 P Dec 01, 2017 133.0 4.80 5.80
ATHN 171201P00134000 P Dec 01, 2017 134.0 5.60 6.40
ATHN 171201P00135000 P Dec 01, 2017 135.0 6.40 7.70
ATHN 171201P00136000 P Dec 01, 2017 136.0 7.20 8.40
ATHN 171201P00137000 P Dec 01, 2017 137.0 8.10 10.30
ATHN 171201P00138000 P Dec 01, 2017 138.0 8.90 11.10
ATHN 171201P00139000 P Dec 01, 2017 139.0 9.00 12.60
ATHN 171201P00140000 P Dec 01, 2017 140.0 9.90 13.30
ATHN 171201P00141000 P Dec 01, 2017 141.0 10.70 14.10
ATHN 171201P00142000 P Dec 01, 2017 142.0 11.80 15.20
ATHN 171201P00145000 P Dec 01, 2017 145.0 14.20 18.50
ATHN 171201P00150000 P Dec 01, 2017 150.0 19.30 23.40
ATHN 171201P00155000 P Dec 01, 2017 155.0 23.90 28.50
ATHN 171201P00160000 P Dec 01, 2017 160.0 29.20 33.40
ATHN 171201P00165000 P Dec 01, 2017 165.0 34.20 38.40
ATHN 171201P00170000 P Dec 01, 2017 170.0 38.90 43.20
ATHN 171201P00175000 P Dec 01, 2017 175.0 44.00 48.00
ATHN 171208C00075000 C Dec 08, 2017 75.0 52.00 55.90
ATHN 171208C00080000 C Dec 08, 2017 80.0 46.90 50.80
ATHN 171208C00085000 C Dec 08, 2017 85.0 41.90 45.90
ATHN 171208C00090000 C Dec 08, 2017 90.0 37.10 40.80
ATHN 171208C00095000 C Dec 08, 2017 95.0 31.60 35.80
ATHN 171208C00100000 C Dec 08, 2017 100.0 26.90 30.90
ATHN 171208C00105000 C Dec 08, 2017 105.0 22.30 25.80
ATHN 171208C00109000 C Dec 08, 2017 109.0 18.10 22.00
ATHN 171208C00110000 C Dec 08, 2017 110.0 17.30 21.10
ATHN 171208C00111000 C Dec 08, 2017 111.0 16.30 20.00
ATHN 171208C00112000 C Dec 08, 2017 112.0 16.50 18.80
ATHN 171208C00113000 C Dec 08, 2017 113.0 14.80 17.70
ATHN 171208C00114000 C Dec 08, 2017 114.0 13.30 17.20
ATHN 171208C00115000 C Dec 08, 2017 115.0 13.50 15.70
ATHN 171208C00116000 C Dec 08, 2017 116.0 11.60 15.10
ATHN 171208C00117000 C Dec 08, 2017 117.0 11.70 13.30
ATHN 171208C00118000 C Dec 08, 2017 118.0 10.80 12.40
ATHN 171208C00119000 C Dec 08, 2017 119.0 10.10 11.50
ATHN 171208C00120000 C Dec 08, 2017 120.0 9.50 10.40
ATHN 171208C00121000 C Dec 08, 2017 121.0 8.40 9.80
ATHN 171208C00122000 C Dec 08, 2017 122.0 7.60 9.20
ATHN 171208C00123000 C Dec 08, 2017 123.0 7.20 8.30
ATHN 171208C00124000 C Dec 08, 2017 124.0 6.40 7.60
ATHN 171208C00125000 C Dec 08, 2017 125.0 5.70 6.80
ATHN 171208C00126000 C Dec 08, 2017 126.0 5.00 6.10
ATHN 171208C00127000 C Dec 08, 2017 127.0 4.30 6.40
ATHN 171208C00128000 C Dec 08, 2017 128.0 3.70 5.70
ATHN 171208C00129000 C Dec 08, 2017 129.0 3.20 5.30
ATHN 171208C00130000 C Dec 08, 2017 130.0 2.70 5.00
ATHN 171208C00131000 C Dec 08, 2017 131.0 2.30 4.00
ATHN 171208C00132000 C Dec 08, 2017 132.0 1.90 3.60
ATHN 171208C00133000 C Dec 08, 2017 133.0 1.60 3.40
ATHN 171208C00134000 C Dec 08, 2017 134.0 1.30 3.10
ATHN 171208C00135000 C Dec 08, 2017 135.0 1.05 2.60
ATHN 171208C00136000 C Dec 08, 2017 136.0 0.75 2.45
ATHN 171208C00137000 C Dec 08, 2017 137.0 0.50 2.10
ATHN 171208C00138000 C Dec 08, 2017 138.0 0.45 1.85
ATHN 171208C00139000 C Dec 08, 2017 139.0 0.15 1.55
ATHN 171208C00140000 C Dec 08, 2017 140.0 0.30 2.05
ATHN 171208C00141000 C Dec 08, 2017 141.0 0.25 1.40
ATHN 171208C00142000 C Dec 08, 2017 142.0 0.15 1.65
ATHN 171208C00145000 C Dec 08, 2017 145.0 0.00 0.75
ATHN 171208C00150000 C Dec 08, 2017 150.0 0.00 0.45
ATHN 171208C00155000 C Dec 08, 2017 155.0 0.00 0.25
ATHN 171208C00160000 C Dec 08, 2017 160.0 0.00 1.65
ATHN 171208C00165000 C Dec 08, 2017 165.0 0.00 1.80
ATHN 171208C00170000 C Dec 08, 2017 170.0 0.00 1.80
ATHN 171208C00175000 C Dec 08, 2017 175.0 0.00 1.80
ATHN 171208P00075000 P Dec 08, 2017 75.0 0.00 0.15
ATHN 171208P00080000 P Dec 08, 2017 80.0 0.00 0.30
ATHN 171208P00085000 P Dec 08, 2017 85.0 0.00 0.20
ATHN 171208P00090000 P Dec 08, 2017 90.0 0.00 0.90
ATHN 171208P00095000 P Dec 08, 2017 95.0 0.00 0.20
ATHN 171208P00100000 P Dec 08, 2017 100.0 0.00 0.15
ATHN 171208P00105000 P Dec 08, 2017 105.0 0.00 0.25
ATHN 171208P00109000 P Dec 08, 2017 109.0 0.00 0.25
ATHN 171208P00110000 P Dec 08, 2017 110.0 0.00 0.40
ATHN 171208P00111000 P Dec 08, 2017 111.0 0.00 0.30
ATHN 171208P00112000 P Dec 08, 2017 112.0 0.00 0.45
ATHN 171208P00113000 P Dec 08, 2017 113.0 0.10 0.50
ATHN 171208P00114000 P Dec 08, 2017 114.0 0.00 0.70
ATHN 171208P00115000 P Dec 08, 2017 115.0 0.05 0.65
ATHN 171208P00116000 P Dec 08, 2017 116.0 0.25 0.80
ATHN 171208P00117000 P Dec 08, 2017 117.0 0.20 0.95
ATHN 171208P00118000 P Dec 08, 2017 118.0 0.15 1.55
ATHN 171208P00119000 P Dec 08, 2017 119.0 0.00 1.65
ATHN 171208P00120000 P Dec 08, 2017 120.0 0.25 1.65
ATHN 171208P00121000 P Dec 08, 2017 121.0 0.70 1.85
ATHN 171208P00122000 P Dec 08, 2017 122.0 0.65 1.75
ATHN 171208P00123000 P Dec 08, 2017 123.0 1.15 1.85
ATHN 171208P00124000 P Dec 08, 2017 124.0 1.35 2.90
ATHN 171208P00125000 P Dec 08, 2017 125.0 1.65 2.50
ATHN 171208P00126000 P Dec 08, 2017 126.0 1.95 2.75
ATHN 171208P00127000 P Dec 08, 2017 127.0 2.35 4.20
ATHN 171208P00128000 P Dec 08, 2017 128.0 2.75 5.20
ATHN 171208P00129000 P Dec 08, 2017 129.0 3.20 5.30
ATHN 171208P00130000 P Dec 08, 2017 130.0 3.70 5.60
ATHN 171208P00131000 P Dec 08, 2017 131.0 4.30 6.50
ATHN 171208P00132000 P Dec 08, 2017 132.0 4.90 7.20
ATHN 171208P00133000 P Dec 08, 2017 133.0 5.60 7.50
ATHN 171208P00134000 P Dec 08, 2017 134.0 6.20 8.40
ATHN 171208P00135000 P Dec 08, 2017 135.0 7.00 8.60
ATHN 171208P00136000 P Dec 08, 2017 136.0 7.70 9.70
ATHN 171208P00137000 P Dec 08, 2017 137.0 8.40 10.50
ATHN 171208P00138000 P Dec 08, 2017 138.0 9.20 11.20
ATHN 171208P00139000 P Dec 08, 2017 139.0 10.00 12.30
ATHN 171208P00140000 P Dec 08, 2017 140.0 10.50 13.40
ATHN 171208P00141000 P Dec 08, 2017 141.0 11.70 14.30
ATHN 171208P00142000 P Dec 08, 2017 142.0 12.50 15.00
ATHN 171208P00145000 P Dec 08, 2017 145.0 14.40 18.50
ATHN 171208P00150000 P Dec 08, 2017 150.0 19.30 23.50
ATHN 171208P00155000 P Dec 08, 2017 155.0 24.20 27.90
ATHN 171208P00160000 P Dec 08, 2017 160.0 28.90 33.20
ATHN 171208P00165000 P Dec 08, 2017 165.0 33.90 38.10
ATHN 171208P00170000 P Dec 08, 2017 170.0 39.20 43.00
ATHN 171208P00175000 P Dec 08, 2017 175.0 43.90 48.00
ATHN 171215C00055000 C Dec 15, 2017 55.0 72.80 75.80
ATHN 171215C00060000 C Dec 15, 2017 60.0 68.20 70.80
ATHN 171215C00065000 C Dec 15, 2017 65.0 62.60 65.40
ATHN 171215C00070000 C Dec 15, 2017 70.0 58.30 59.60
ATHN 171215C00075000 C Dec 15, 2017 75.0 52.10 55.50
ATHN 171215C00080000 C Dec 15, 2017 80.0 48.10 50.60
ATHN 171215C00085000 C Dec 15, 2017 85.0 43.30 45.40
ATHN 171215C00090000 C Dec 15, 2017 90.0 38.50 40.90
ATHN 171215C00095000 C Dec 15, 2017 95.0 33.40 34.60
ATHN 171215C00100000 C Dec 15, 2017 100.0 28.30 29.80
ATHN 171215C00105000 C Dec 15, 2017 105.0 23.10 24.90
ATHN 171215C00110000 C Dec 15, 2017 110.0 18.80 19.80
ATHN 171215C00115000 C Dec 15, 2017 115.0 14.40 15.10
ATHN 171215C00120000 C Dec 15, 2017 120.0 9.70 10.80
ATHN 171215C00125000 C Dec 15, 2017 125.0 6.40 6.70
ATHN 171215C00130000 C Dec 15, 2017 130.0 3.50 3.70
ATHN 171215C00135000 C Dec 15, 2017 135.0 1.70 2.05
ATHN 171215C00140000 C Dec 15, 2017 140.0 0.65 0.90
ATHN 171215C00145000 C Dec 15, 2017 145.0 0.25 0.50
ATHN 171215C00150000 C Dec 15, 2017 150.0 0.00 0.35
ATHN 171215C00155000 C Dec 15, 2017 155.0 0.00 0.25
ATHN 171215C00160000 C Dec 15, 2017 160.0 0.00 0.20
ATHN 171215C00165000 C Dec 15, 2017 165.0 0.00 1.15
ATHN 171215C00170000 C Dec 15, 2017 170.0 0.00 1.05
ATHN 171215C00175000 C Dec 15, 2017 175.0 0.00 1.25
ATHN 171215C00180000 C Dec 15, 2017 180.0 0.00 1.10
ATHN 171215C00185000 C Dec 15, 2017 185.0 0.00 1.15
ATHN 171215C00190000 C Dec 15, 2017 190.0 0.00 1.15
ATHN 171215C00195000 C Dec 15, 2017 195.0 0.00 1.20
ATHN 171215C00200000 C Dec 15, 2017 200.0 0.00 1.05
ATHN 171215C00210000 C Dec 15, 2017 210.0 0.00 1.20
ATHN 171215C00220000 C Dec 15, 2017 220.0 0.00 1.05
ATHN 171215P00055000 P Dec 15, 2017 55.0 0.00 0.75
ATHN 171215P00060000 P Dec 15, 2017 60.0 0.00 0.85
ATHN 171215P00065000 P Dec 15, 2017 65.0 0.00 0.85
ATHN 171215P00070000 P Dec 15, 2017 70.0 0.00 0.75
ATHN 171215P00075000 P Dec 15, 2017 75.0 0.00 0.15
ATHN 171215P00080000 P Dec 15, 2017 80.0 0.00 0.20
ATHN 171215P00085000 P Dec 15, 2017 85.0 0.00 0.15
ATHN 171215P00090000 P Dec 15, 2017 90.0 0.00 0.15
ATHN 171215P00095000 P Dec 15, 2017 95.0 0.05 0.15
ATHN 171215P00100000 P Dec 15, 2017 100.0 0.00 0.15
ATHN 171215P00105000 P Dec 15, 2017 105.0 0.10 0.25
ATHN 171215P00110000 P Dec 15, 2017 110.0 0.25 0.40
ATHN 171215P00115000 P Dec 15, 2017 115.0 0.50 0.70
ATHN 171215P00120000 P Dec 15, 2017 120.0 1.15 1.35
ATHN 171215P00125000 P Dec 15, 2017 125.0 2.35 2.60
ATHN 171215P00130000 P Dec 15, 2017 130.0 4.40 4.70
ATHN 171215P00135000 P Dec 15, 2017 135.0 7.50 8.10
ATHN 171215P00140000 P Dec 15, 2017 140.0 11.50 12.10
ATHN 171215P00145000 P Dec 15, 2017 145.0 15.50 17.60
ATHN 171215P00150000 P Dec 15, 2017 150.0 20.40 22.70
ATHN 171215P00155000 P Dec 15, 2017 155.0 25.50 28.20
ATHN 171215P00160000 P Dec 15, 2017 160.0 29.50 32.90
ATHN 171215P00165000 P Dec 15, 2017 165.0 35.40 38.00
ATHN 171215P00170000 P Dec 15, 2017 170.0 40.20 42.90
ATHN 171215P00175000 P Dec 15, 2017 175.0 45.20 47.90
ATHN 171215P00180000 P Dec 15, 2017 180.0 50.40 53.10
ATHN 171215P00185000 P Dec 15, 2017 185.0 55.40 58.20
ATHN 171215P00190000 P Dec 15, 2017 190.0 59.30 63.20
ATHN 171215P00195000 P Dec 15, 2017 195.0 65.20 68.10
ATHN 171215P00200000 P Dec 15, 2017 200.0 69.30 73.00
ATHN 171215P00210000 P Dec 15, 2017 210.0 80.50 83.40
ATHN 171215P00220000 P Dec 15, 2017 220.0 90.50 93.20
ATHN 171222C00075000 C Dec 22, 2017 75.0 52.00 55.70
ATHN 171222C00080000 C Dec 22, 2017 80.0 47.10 50.90
ATHN 171222C00085000 C Dec 22, 2017 85.0 42.20 45.70
ATHN 171222C00090000 C Dec 22, 2017 90.0 37.30 40.70
ATHN 171222C00095000 C Dec 22, 2017 95.0 32.40 35.90
ATHN 171222C00100000 C Dec 22, 2017 100.0 27.10 31.10
ATHN 171222C00105000 C Dec 22, 2017 105.0 22.50 26.00
ATHN 171222C00109000 C Dec 22, 2017 109.0 19.10 21.70
ATHN 171222C00110000 C Dec 22, 2017 110.0 18.30 20.90
ATHN 171222C00111000 C Dec 22, 2017 111.0 17.00 19.50
ATHN 171222C00112000 C Dec 22, 2017 112.0 16.40 19.50
ATHN 171222C00113000 C Dec 22, 2017 113.0 16.10 17.70
ATHN 171222C00114000 C Dec 22, 2017 114.0 15.40 16.20
ATHN 171222C00115000 C Dec 22, 2017 115.0 14.60 16.60
ATHN 171222C00116000 C Dec 22, 2017 116.0 13.70 14.40
ATHN 171222C00117000 C Dec 22, 2017 117.0 12.70 14.90
ATHN 171222C00118000 C Dec 22, 2017 118.0 12.00 12.70
ATHN 171222C00119000 C Dec 22, 2017 119.0 11.30 12.30
ATHN 171222C00120000 C Dec 22, 2017 120.0 10.20 12.30
ATHN 171222C00121000 C Dec 22, 2017 121.0 9.60 10.20
ATHN 171222C00122000 C Dec 22, 2017 122.0 9.00 9.80
ATHN 171222C00123000 C Dec 22, 2017 123.0 8.00 8.80
ATHN 171222C00124000 C Dec 22, 2017 124.0 7.50 8.00
ATHN 171222C00125000 C Dec 22, 2017 125.0 6.90 7.40
ATHN 171222C00126000 C Dec 22, 2017 126.0 6.20 6.70
ATHN 171222C00127000 C Dec 22, 2017 127.0 5.60 6.70
ATHN 171222C00128000 C Dec 22, 2017 128.0 5.00 6.60
ATHN 171222C00129000 C Dec 22, 2017 129.0 4.50 6.40
ATHN 171222C00130000 C Dec 22, 2017 130.0 4.00 4.80
ATHN 171222C00131000 C Dec 22, 2017 131.0 3.50 4.80
ATHN 171222C00132000 C Dec 22, 2017 132.0 3.10 5.00
ATHN 171222C00133000 C Dec 22, 2017 133.0 2.80 3.70
ATHN 171222C00134000 C Dec 22, 2017 134.0 2.45 4.30
ATHN 171222C00135000 C Dec 22, 2017 135.0 2.10 3.30
ATHN 171222C00136000 C Dec 22, 2017 136.0 1.80 2.45
ATHN 171222C00137000 C Dec 22, 2017 137.0 1.55 2.30
ATHN 171222C00138000 C Dec 22, 2017 138.0 1.25 2.20
ATHN 171222C00139000 C Dec 22, 2017 139.0 1.20 1.85
ATHN 171222C00140000 C Dec 22, 2017 140.0 1.00 1.65
ATHN 171222C00141000 C Dec 22, 2017 141.0 0.80 1.30
ATHN 171222C00142000 C Dec 22, 2017 142.0 0.60 1.20
ATHN 171222C00145000 C Dec 22, 2017 145.0 0.40 1.35
ATHN 171222C00150000 C Dec 22, 2017 150.0 0.15 1.20
ATHN 171222C00155000 C Dec 22, 2017 155.0 0.00 0.65
ATHN 171222C00160000 C Dec 22, 2017 160.0 0.00 0.85
ATHN 171222C00165000 C Dec 22, 2017 165.0 0.00 0.30
ATHN 171222C00170000 C Dec 22, 2017 170.0 0.00 1.70
ATHN 171222C00175000 C Dec 22, 2017 175.0 0.00 1.70
ATHN 171222P00075000 P Dec 22, 2017 75.0 0.00 0.90
ATHN 171222P00080000 P Dec 22, 2017 80.0 0.00 0.25
ATHN 171222P00085000 P Dec 22, 2017 85.0 0.00 0.30
ATHN 171222P00090000 P Dec 22, 2017 90.0 0.00 0.35
ATHN 171222P00095000 P Dec 22, 2017 95.0 0.00 0.15
ATHN 171222P00100000 P Dec 22, 2017 100.0 0.10 0.25
ATHN 171222P00105000 P Dec 22, 2017 105.0 0.20 0.35
ATHN 171222P00109000 P Dec 22, 2017 109.0 0.35 0.50
ATHN 171222P00110000 P Dec 22, 2017 110.0 0.40 0.55
ATHN 171222P00111000 P Dec 22, 2017 111.0 0.45 0.60
ATHN 171222P00112000 P Dec 22, 2017 112.0 0.50 0.70
ATHN 171222P00113000 P Dec 22, 2017 113.0 0.60 0.80
ATHN 171222P00114000 P Dec 22, 2017 114.0 0.70 1.05
ATHN 171222P00115000 P Dec 22, 2017 115.0 0.80 0.95
ATHN 171222P00116000 P Dec 22, 2017 116.0 0.90 1.20
ATHN 171222P00117000 P Dec 22, 2017 117.0 1.00 1.30
ATHN 171222P00118000 P Dec 22, 2017 118.0 0.05 1.50
ATHN 171222P00119000 P Dec 22, 2017 119.0 1.00 1.60
ATHN 171222P00120000 P Dec 22, 2017 120.0 1.20 3.00
ATHN 171222P00121000 P Dec 22, 2017 121.0 1.45 2.10
ATHN 171222P00122000 P Dec 22, 2017 122.0 1.95 3.50
ATHN 171222P00123000 P Dec 22, 2017 123.0 2.10 2.60
ATHN 171222P00124000 P Dec 22, 2017 124.0 2.50 3.20
ATHN 171222P00125000 P Dec 22, 2017 125.0 2.85 3.30
ATHN 171222P00126000 P Dec 22, 2017 126.0 3.20 3.70
ATHN 171222P00127000 P Dec 22, 2017 127.0 3.60 4.20
ATHN 171222P00128000 P Dec 22, 2017 128.0 3.90 5.80
ATHN 171222P00129000 P Dec 22, 2017 129.0 4.40 5.40
ATHN 171222P00130000 P Dec 22, 2017 130.0 4.90 6.20
ATHN 171222P00131000 P Dec 22, 2017 131.0 5.40 6.20
ATHN 171222P00132000 P Dec 22, 2017 132.0 5.90 8.30
ATHN 171222P00133000 P Dec 22, 2017 133.0 6.60 7.50
ATHN 171222P00134000 P Dec 22, 2017 134.0 7.30 8.00
ATHN 171222P00135000 P Dec 22, 2017 135.0 8.00 9.60
ATHN 171222P00136000 P Dec 22, 2017 136.0 8.70 9.70
ATHN 171222P00137000 P Dec 22, 2017 137.0 9.40 10.30
ATHN 171222P00138000 P Dec 22, 2017 138.0 10.10 11.30
ATHN 171222P00139000 P Dec 22, 2017 139.0 11.00 12.30
ATHN 171222P00140000 P Dec 22, 2017 140.0 11.70 13.00
ATHN 171222P00141000 P Dec 22, 2017 141.0 12.60 13.80
ATHN 171222P00142000 P Dec 22, 2017 142.0 13.50 14.60
ATHN 171222P00145000 P Dec 22, 2017 145.0 15.90 17.90
ATHN 171222P00150000 P Dec 22, 2017 150.0 19.20 22.80
ATHN 171222P00155000 P Dec 22, 2017 155.0 24.40 28.00
ATHN 171222P00160000 P Dec 22, 2017 160.0 29.30 33.10
ATHN 171222P00165000 P Dec 22, 2017 165.0 34.10 37.80
ATHN 171222P00170000 P Dec 22, 2017 170.0 39.10 42.90
ATHN 171222P00175000 P Dec 22, 2017 175.0 44.20 48.10
ATHN 171229C00090000 C Dec 29, 2017 90.0 37.50 40.70
ATHN 171229C00095000 C Dec 29, 2017 95.0 32.20 35.80
ATHN 171229C00100000 C Dec 29, 2017 100.0 27.80 30.60
ATHN 171229C00105000 C Dec 29, 2017 105.0 23.40 26.00
ATHN 171229C00110000 C Dec 29, 2017 110.0 18.70 20.90
ATHN 171229C00114000 C Dec 29, 2017 114.0 15.40 16.50
ATHN 171229C00115000 C Dec 29, 2017 115.0 14.10 15.50
ATHN 171229C00116000 C Dec 29, 2017 116.0 13.80 14.80
ATHN 171229C00117000 C Dec 29, 2017 117.0 12.50 13.90
ATHN 171229C00118000 C Dec 29, 2017 118.0 11.90 13.20
ATHN 171229C00119000 C Dec 29, 2017 119.0 11.10 12.50
ATHN 171229C00120000 C Dec 29, 2017 120.0 10.30 11.90
ATHN 171229C00121000 C Dec 29, 2017 121.0 9.80 10.80
ATHN 171229C00122000 C Dec 29, 2017 122.0 9.30 11.30
ATHN 171229C00123000 C Dec 29, 2017 123.0 8.60 10.30
ATHN 171229C00124000 C Dec 29, 2017 124.0 7.50 9.40
ATHN 171229C00125000 C Dec 29, 2017 125.0 7.20 8.60
ATHN 171229C00126000 C Dec 29, 2017 126.0 6.60 7.60
ATHN 171229C00127000 C Dec 29, 2017 127.0 6.00 7.70
ATHN 171229C00128000 C Dec 29, 2017 128.0 5.40 6.90
ATHN 171229C00129000 C Dec 29, 2017 129.0 4.80 6.30
ATHN 171229C00130000 C Dec 29, 2017 130.0 4.40 6.10
ATHN 171229C00131000 C Dec 29, 2017 131.0 3.90 6.00
ATHN 171229C00132000 C Dec 29, 2017 132.0 3.50 4.90
ATHN 171229C00133000 C Dec 29, 2017 133.0 3.10 4.90
ATHN 171229C00134000 C Dec 29, 2017 134.0 2.30 4.10
ATHN 171229C00135000 C Dec 29, 2017 135.0 2.40 3.90
ATHN 171229C00136000 C Dec 29, 2017 136.0 2.10 3.60
ATHN 171229C00137000 C Dec 29, 2017 137.0 1.80 3.20
ATHN 171229C00138000 C Dec 29, 2017 138.0 1.60 3.30
ATHN 171229C00139000 C Dec 29, 2017 139.0 1.25 2.85
ATHN 171229C00140000 C Dec 29, 2017 140.0 0.95 1.90
ATHN 171229C00141000 C Dec 29, 2017 141.0 0.95 2.25
ATHN 171229C00142000 C Dec 29, 2017 142.0 0.80 1.85
ATHN 171229C00145000 C Dec 29, 2017 145.0 0.00 1.35
ATHN 171229C00150000 C Dec 29, 2017 150.0 0.20 1.15
ATHN 171229C00155000 C Dec 29, 2017 155.0 0.00 0.45
ATHN 171229P00090000 P Dec 29, 2017 90.0 0.00 0.15
ATHN 171229P00095000 P Dec 29, 2017 95.0 0.00 0.20
ATHN 171229P00100000 P Dec 29, 2017 100.0 0.10 0.30
ATHN 171229P00105000 P Dec 29, 2017 105.0 0.25 0.40
ATHN 171229P00110000 P Dec 29, 2017 110.0 0.40 0.65
ATHN 171229P00114000 P Dec 29, 2017 114.0 0.70 1.45
ATHN 171229P00115000 P Dec 29, 2017 115.0 0.75 1.60
ATHN 171229P00116000 P Dec 29, 2017 116.0 0.65 1.40
ATHN 171229P00117000 P Dec 29, 2017 117.0 0.85 1.65
ATHN 171229P00118000 P Dec 29, 2017 118.0 1.30 1.60
ATHN 171229P00119000 P Dec 29, 2017 119.0 1.20 2.35
ATHN 171229P00120000 P Dec 29, 2017 120.0 1.50 3.50
ATHN 171229P00121000 P Dec 29, 2017 121.0 1.95 2.20
ATHN 171229P00122000 P Dec 29, 2017 122.0 2.00 3.10
ATHN 171229P00123000 P Dec 29, 2017 123.0 2.45 4.00
ATHN 171229P00124000 P Dec 29, 2017 124.0 2.80 3.80
ATHN 171229P00125000 P Dec 29, 2017 125.0 2.70 4.20
ATHN 171229P00126000 P Dec 29, 2017 126.0 3.50 3.90
ATHN 171229P00127000 P Dec 29, 2017 127.0 3.80 5.40
ATHN 171229P00128000 P Dec 29, 2017 128.0 4.30 5.90
ATHN 171229P00129000 P Dec 29, 2017 129.0 4.70 6.40
ATHN 171229P00130000 P Dec 29, 2017 130.0 5.20 6.60
ATHN 171229P00131000 P Dec 29, 2017 131.0 5.80 7.60
ATHN 171229P00132000 P Dec 29, 2017 132.0 6.40 8.30
ATHN 171229P00133000 P Dec 29, 2017 133.0 7.00 8.40
ATHN 171229P00134000 P Dec 29, 2017 134.0 7.60 9.60
ATHN 171229P00135000 P Dec 29, 2017 135.0 8.10 10.00
ATHN 171229P00136000 P Dec 29, 2017 136.0 8.90 10.70
ATHN 171229P00137000 P Dec 29, 2017 137.0 9.60 11.30
ATHN 171229P00138000 P Dec 29, 2017 138.0 10.40 11.80
ATHN 171229P00139000 P Dec 29, 2017 139.0 11.20 12.90
ATHN 171229P00140000 P Dec 29, 2017 140.0 11.80 13.60
ATHN 171229P00141000 P Dec 29, 2017 141.0 12.80 14.10
ATHN 171229P00142000 P Dec 29, 2017 142.0 13.60 14.70
ATHN 171229P00145000 P Dec 29, 2017 145.0 16.20 18.10
ATHN 171229P00150000 P Dec 29, 2017 150.0 19.60 23.10
ATHN 171229P00155000 P Dec 29, 2017 155.0 24.50 27.70
ATHN 180119C00050000 C Jan 19, 2018 50.0 78.00 80.30
ATHN 180119C00055000 C Jan 19, 2018 55.0 73.50 75.20
ATHN 180119C00060000 C Jan 19, 2018 60.0 67.80 70.20
ATHN 180119C00065000 C Jan 19, 2018 65.0 63.20 65.10
ATHN 180119C00070000 C Jan 19, 2018 70.0 58.50 59.70
ATHN 180119C00075000 C Jan 19, 2018 75.0 52.20 55.60
ATHN 180119C00080000 C Jan 19, 2018 80.0 48.20 50.10
ATHN 180119C00085000 C Jan 19, 2018 85.0 43.50 45.00
ATHN 180119C00090000 C Jan 19, 2018 90.0 38.60 39.90
ATHN 180119C00095000 C Jan 19, 2018 95.0 33.30 35.00
ATHN 180119C00100000 C Jan 19, 2018 100.0 28.50 30.20
ATHN 180119C00105000 C Jan 19, 2018 105.0 24.50 25.40
ATHN 180119C00110000 C Jan 19, 2018 110.0 20.10 20.90
ATHN 180119C00115000 C Jan 19, 2018 115.0 15.50 16.30
ATHN 180119C00120000 C Jan 19, 2018 120.0 11.90 12.40
ATHN 180119C00125000 C Jan 19, 2018 125.0 8.30 8.90
ATHN 180119C00130000 C Jan 19, 2018 130.0 5.60 6.20
ATHN 180119C00135000 C Jan 19, 2018 135.0 3.60 4.00
ATHN 180119C00140000 C Jan 19, 2018 140.0 2.15 2.85
ATHN 180119C00145000 C Jan 19, 2018 145.0 1.25 1.85
ATHN 180119C00150000 C Jan 19, 2018 150.0 0.65 1.65
ATHN 180119C00155000 C Jan 19, 2018 155.0 0.40 0.65
ATHN 180119C00160000 C Jan 19, 2018 160.0 0.25 0.55
ATHN 180119C00165000 C Jan 19, 2018 165.0 0.00 1.05
ATHN 180119C00170000 C Jan 19, 2018 170.0 0.00 0.95
ATHN 180119C00175000 C Jan 19, 2018 175.0 0.00 0.30
ATHN 180119C00180000 C Jan 19, 2018 180.0 0.00 0.40
ATHN 180119C00185000 C Jan 19, 2018 185.0 0.00 1.35
ATHN 180119C00190000 C Jan 19, 2018 190.0 0.00 1.45
ATHN 180119C00195000 C Jan 19, 2018 195.0 0.00 1.45
ATHN 180119C00200000 C Jan 19, 2018 200.0 0.00 1.50
ATHN 180119C00210000 C Jan 19, 2018 210.0 0.00 1.45
ATHN 180119C00220000 C Jan 19, 2018 220.0 0.00 0.15
ATHN 180119P00050000 P Jan 19, 2018 50.0 0.00 0.15
ATHN 180119P00055000 P Jan 19, 2018 55.0 0.00 0.85
ATHN 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
ATHN 180119P00065000 P Jan 19, 2018 65.0 0.00 0.20
ATHN 180119P00070000 P Jan 19, 2018 70.0 0.00 0.25
ATHN 180119P00075000 P Jan 19, 2018 75.0 0.00 0.15
ATHN 180119P00080000 P Jan 19, 2018 80.0 0.00 0.15
ATHN 180119P00085000 P Jan 19, 2018 85.0 0.05 0.20
ATHN 180119P00090000 P Jan 19, 2018 90.0 0.15 0.30
ATHN 180119P00095000 P Jan 19, 2018 95.0 0.25 0.40
ATHN 180119P00100000 P Jan 19, 2018 100.0 0.40 0.60
ATHN 180119P00105000 P Jan 19, 2018 105.0 0.65 0.85
ATHN 180119P00110000 P Jan 19, 2018 110.0 1.00 1.25
ATHN 180119P00115000 P Jan 19, 2018 115.0 1.70 1.90
ATHN 180119P00120000 P Jan 19, 2018 120.0 2.70 2.95
ATHN 180119P00125000 P Jan 19, 2018 125.0 4.30 4.60
ATHN 180119P00130000 P Jan 19, 2018 130.0 6.50 7.20
ATHN 180119P00135000 P Jan 19, 2018 135.0 9.40 10.30
ATHN 180119P00140000 P Jan 19, 2018 140.0 12.90 13.60
ATHN 180119P00145000 P Jan 19, 2018 145.0 16.90 17.90
ATHN 180119P00150000 P Jan 19, 2018 150.0 20.90 22.80
ATHN 180119P00155000 P Jan 19, 2018 155.0 25.30 27.30
ATHN 180119P00160000 P Jan 19, 2018 160.0 30.70 32.50
ATHN 180119P00165000 P Jan 19, 2018 165.0 35.20 37.60
ATHN 180119P00170000 P Jan 19, 2018 170.0 40.10 42.60
ATHN 180119P00175000 P Jan 19, 2018 175.0 45.10 48.40
ATHN 180119P00180000 P Jan 19, 2018 180.0 50.50 52.80
ATHN 180119P00185000 P Jan 19, 2018 185.0 55.20 58.40
ATHN 180119P00190000 P Jan 19, 2018 190.0 60.40 62.50
ATHN 180119P00195000 P Jan 19, 2018 195.0 65.30 67.60
ATHN 180119P00200000 P Jan 19, 2018 200.0 70.50 72.60
ATHN 180119P00210000 P Jan 19, 2018 210.0 80.10 82.60
ATHN 180119P00220000 P Jan 19, 2018 220.0 90.40 93.10
ATHN 180316C00065000 C Mar 16, 2018 65.0 62.50 66.50
ATHN 180316C00070000 C Mar 16, 2018 70.0 57.60 61.60
ATHN 180316C00075000 C Mar 16, 2018 75.0 53.40 56.60
ATHN 180316C00080000 C Mar 16, 2018 80.0 48.30 51.90
ATHN 180316C00085000 C Mar 16, 2018 85.0 44.30 46.60
ATHN 180316C00090000 C Mar 16, 2018 90.0 39.80 41.90
ATHN 180316C00095000 C Mar 16, 2018 95.0 35.20 37.20
ATHN 180316C00100000 C Mar 16, 2018 100.0 31.00 32.40
ATHN 180316C00105000 C Mar 16, 2018 105.0 27.00 28.00
ATHN 180316C00110000 C Mar 16, 2018 110.0 23.00 24.30
ATHN 180316C00115000 C Mar 16, 2018 115.0 19.10 20.40
ATHN 180316C00120000 C Mar 16, 2018 120.0 16.20 16.90
ATHN 180316C00125000 C Mar 16, 2018 125.0 13.00 13.90
ATHN 180316C00130000 C Mar 16, 2018 130.0 10.60 11.20
ATHN 180316C00135000 C Mar 16, 2018 135.0 8.60 9.40
ATHN 180316C00140000 C Mar 16, 2018 140.0 6.70 7.20
ATHN 180316C00145000 C Mar 16, 2018 145.0 5.10 5.50
ATHN 180316C00150000 C Mar 16, 2018 150.0 3.90 4.70
ATHN 180316C00155000 C Mar 16, 2018 155.0 2.70 3.80
ATHN 180316C00160000 C Mar 16, 2018 160.0 2.20 4.00
ATHN 180316C00165000 C Mar 16, 2018 165.0 1.60 3.20
ATHN 180316C00170000 C Mar 16, 2018 170.0 1.10 2.25
ATHN 180316C00175000 C Mar 16, 2018 175.0 0.90 2.25
ATHN 180316C00180000 C Mar 16, 2018 180.0 0.65 1.95
ATHN 180316C00185000 C Mar 16, 2018 185.0 0.50 1.80
ATHN 180316C00190000 C Mar 16, 2018 190.0 0.40 0.65
ATHN 180316C00195000 C Mar 16, 2018 195.0 0.30 0.65
ATHN 180316C00200000 C Mar 16, 2018 200.0 0.25 1.35
ATHN 180316C00210000 C Mar 16, 2018 210.0 0.15 1.35
ATHN 180316C00220000 C Mar 16, 2018 220.0 0.00 0.35
ATHN 180316P00065000 P Mar 16, 2018 65.0 0.25 0.75
ATHN 180316P00070000 P Mar 16, 2018 70.0 0.20 0.55
ATHN 180316P00075000 P Mar 16, 2018 75.0 0.35 0.65
ATHN 180316P00080000 P Mar 16, 2018 80.0 0.65 0.85
ATHN 180316P00085000 P Mar 16, 2018 85.0 0.85 1.10
ATHN 180316P00090000 P Mar 16, 2018 90.0 1.10 1.40
ATHN 180316P00095000 P Mar 16, 2018 95.0 1.60 1.85
ATHN 180316P00100000 P Mar 16, 2018 100.0 2.20 2.45
ATHN 180316P00105000 P Mar 16, 2018 105.0 2.95 3.30
ATHN 180316P00110000 P Mar 16, 2018 110.0 4.00 4.20
ATHN 180316P00115000 P Mar 16, 2018 115.0 5.30 5.60
ATHN 180316P00120000 P Mar 16, 2018 120.0 6.90 7.20
ATHN 180316P00125000 P Mar 16, 2018 125.0 8.40 9.70
ATHN 180316P00130000 P Mar 16, 2018 130.0 11.20 11.70
ATHN 180316P00135000 P Mar 16, 2018 135.0 12.30 14.40
ATHN 180316P00140000 P Mar 16, 2018 140.0 15.40 17.60
ATHN 180316P00145000 P Mar 16, 2018 145.0 20.40 22.50
ATHN 180316P00150000 P Mar 16, 2018 150.0 24.10 25.30
ATHN 180316P00155000 P Mar 16, 2018 155.0 28.10 29.30
ATHN 180316P00160000 P Mar 16, 2018 160.0 32.30 33.60
ATHN 180316P00165000 P Mar 16, 2018 165.0 36.60 38.80
ATHN 180316P00170000 P Mar 16, 2018 170.0 41.20 43.80
ATHN 180316P00175000 P Mar 16, 2018 175.0 45.20 48.70
ATHN 180316P00180000 P Mar 16, 2018 180.0 50.70 53.40
ATHN 180316P00185000 P Mar 16, 2018 185.0 54.40 58.40
ATHN 180316P00190000 P Mar 16, 2018 190.0 59.60 63.30
ATHN 180316P00195000 P Mar 16, 2018 195.0 64.60 68.20
ATHN 180316P00200000 P Mar 16, 2018 200.0 69.30 73.10
ATHN 180316P00210000 P Mar 16, 2018 210.0 79.20 83.20
ATHN 180316P00220000 P Mar 16, 2018 220.0 89.40 93.10
ATHN 180615C00065000 C Jun 15, 2018 65.0 63.10 67.30
ATHN 180615C00070000 C Jun 15, 2018 70.0 58.10 62.80
ATHN 180615C00075000 C Jun 15, 2018 75.0 53.50 58.00
ATHN 180615C00080000 C Jun 15, 2018 80.0 49.00 53.60
ATHN 180615C00085000 C Jun 15, 2018 85.0 44.50 49.20
ATHN 180615C00090000 C Jun 15, 2018 90.0 42.10 44.00
ATHN 180615C00095000 C Jun 15, 2018 95.0 37.30 40.10
ATHN 180615C00100000 C Jun 15, 2018 100.0 33.60 36.10
ATHN 180615C00105000 C Jun 15, 2018 105.0 29.50 32.10
ATHN 180615C00110000 C Jun 15, 2018 110.0 25.90 28.30
ATHN 180615C00115000 C Jun 15, 2018 115.0 22.40 25.30
ATHN 180615C00120000 C Jun 15, 2018 120.0 20.50 21.10
ATHN 180615C00125000 C Jun 15, 2018 125.0 17.20 18.50
ATHN 180615C00130000 C Jun 15, 2018 130.0 15.00 16.20
ATHN 180615C00135000 C Jun 15, 2018 135.0 12.60 14.00
ATHN 180615C00140000 C Jun 15, 2018 140.0 10.80 12.00
ATHN 180615C00145000 C Jun 15, 2018 145.0 9.10 10.20
ATHN 180615C00150000 C Jun 15, 2018 150.0 7.60 8.70
ATHN 180615C00155000 C Jun 15, 2018 155.0 6.30 7.10
ATHN 180615C00160000 C Jun 15, 2018 160.0 5.20 6.30
ATHN 180615C00165000 C Jun 15, 2018 165.0 4.30 5.30
ATHN 180615C00170000 C Jun 15, 2018 170.0 3.50 4.50
ATHN 180615C00175000 C Jun 15, 2018 175.0 2.85 4.40
ATHN 180615C00180000 C Jun 15, 2018 180.0 2.40 4.20
ATHN 180615C00185000 C Jun 15, 2018 185.0 1.95 2.55
ATHN 180615C00190000 C Jun 15, 2018 190.0 1.50 2.40
ATHN 180615P00065000 P Jun 15, 2018 65.0 0.70 0.95
ATHN 180615P00070000 P Jun 15, 2018 70.0 0.95 1.20
ATHN 180615P00075000 P Jun 15, 2018 75.0 1.25 1.50
ATHN 180615P00080000 P Jun 15, 2018 80.0 1.60 1.90
ATHN 180615P00085000 P Jun 15, 2018 85.0 2.10 2.45
ATHN 180615P00090000 P Jun 15, 2018 90.0 2.70 3.10
ATHN 180615P00095000 P Jun 15, 2018 95.0 3.50 3.80
ATHN 180615P00100000 P Jun 15, 2018 100.0 4.30 4.80
ATHN 180615P00105000 P Jun 15, 2018 105.0 5.60 6.30
ATHN 180615P00110000 P Jun 15, 2018 110.0 6.70 7.50
ATHN 180615P00115000 P Jun 15, 2018 115.0 8.50 9.00
ATHN 180615P00120000 P Jun 15, 2018 120.0 10.10 11.20
ATHN 180615P00125000 P Jun 15, 2018 125.0 12.50 13.00
ATHN 180615P00130000 P Jun 15, 2018 130.0 14.50 16.10
ATHN 180615P00135000 P Jun 15, 2018 135.0 17.50 18.70
ATHN 180615P00140000 P Jun 15, 2018 140.0 20.50 21.80
ATHN 180615P00145000 P Jun 15, 2018 145.0 23.70 25.10
ATHN 180615P00150000 P Jun 15, 2018 150.0 27.30 28.50
ATHN 180615P00155000 P Jun 15, 2018 155.0 29.90 33.40
ATHN 180615P00160000 P Jun 15, 2018 160.0 33.80 37.30
ATHN 180615P00165000 P Jun 15, 2018 165.0 38.00 41.10
ATHN 180615P00170000 P Jun 15, 2018 170.0 42.30 45.30
ATHN 180615P00175000 P Jun 15, 2018 175.0 46.50 49.40
ATHN 180615P00180000 P Jun 15, 2018 180.0 51.10 54.10
ATHN 180615P00185000 P Jun 15, 2018 185.0 55.70 58.30
ATHN 180615P00190000 P Jun 15, 2018 190.0 59.40 64.00
ATHN 190118C00050000 C Jan 18, 2019 50.0 78.60 82.60
ATHN 190118C00055000 C Jan 18, 2019 55.0 74.10 78.00
ATHN 190118C00060000 C Jan 18, 2019 60.0 69.40 73.20
ATHN 190118C00065000 C Jan 18, 2019 65.0 65.10 69.00
ATHN 190118C00070000 C Jan 18, 2019 70.0 60.70 64.70
ATHN 190118C00075000 C Jan 18, 2019 75.0 56.60 60.60
ATHN 190118C00080000 C Jan 18, 2019 80.0 52.80 56.00
ATHN 190118C00085000 C Jan 18, 2019 85.0 48.70 52.00
ATHN 190118C00090000 C Jan 18, 2019 90.0 44.90 48.20
ATHN 190118C00095000 C Jan 18, 2019 95.0 41.10 44.80
ATHN 190118C00100000 C Jan 18, 2019 100.0 37.80 40.70
ATHN 190118C00105000 C Jan 18, 2019 105.0 34.60 37.50
ATHN 190118C00110000 C Jan 18, 2019 110.0 31.20 34.10
ATHN 190118C00115000 C Jan 18, 2019 115.0 28.30 31.80
ATHN 190118C00120000 C Jan 18, 2019 120.0 26.90 28.20
ATHN 190118C00125000 C Jan 18, 2019 125.0 23.50 26.00
ATHN 190118C00130000 C Jan 18, 2019 130.0 22.00 23.50
ATHN 190118C00135000 C Jan 18, 2019 135.0 18.00 21.40
ATHN 190118C00140000 C Jan 18, 2019 140.0 16.20 19.30
ATHN 190118C00145000 C Jan 18, 2019 145.0 14.70 17.40
ATHN 190118C00150000 C Jan 18, 2019 150.0 12.60 15.80
ATHN 190118C00155000 C Jan 18, 2019 155.0 12.70 14.30
ATHN 190118C00160000 C Jan 18, 2019 160.0 10.30 13.00
ATHN 190118C00165000 C Jan 18, 2019 165.0 9.70 12.00
ATHN 190118C00170000 C Jan 18, 2019 170.0 8.30 10.80
ATHN 190118C00175000 C Jan 18, 2019 175.0 6.40 9.60
ATHN 190118C00180000 C Jan 18, 2019 180.0 6.90 8.30
ATHN 190118C00185000 C Jan 18, 2019 185.0 6.20 8.00
ATHN 190118C00190000 C Jan 18, 2019 190.0 5.40 7.40
ATHN 190118C00195000 C Jan 18, 2019 195.0 4.80 6.00
ATHN 190118C00200000 C Jan 18, 2019 200.0 3.60 6.00
ATHN 190118C00210000 C Jan 18, 2019 210.0 3.30 4.30
ATHN 190118C00220000 C Jan 18, 2019 220.0 2.20 4.20
ATHN 190118C00230000 C Jan 18, 2019 230.0 1.80 3.60
ATHN 190118P00050000 P Jan 18, 2019 50.0 0.30 1.30
ATHN 190118P00055000 P Jan 18, 2019 55.0 0.75 1.55
ATHN 190118P00060000 P Jan 18, 2019 60.0 1.60 1.95
ATHN 190118P00065000 P Jan 18, 2019 65.0 2.00 2.40
ATHN 190118P00070000 P Jan 18, 2019 70.0 2.50 2.90
ATHN 190118P00075000 P Jan 18, 2019 75.0 3.10 3.60
ATHN 190118P00080000 P Jan 18, 2019 80.0 3.90 4.40
ATHN 190118P00085000 P Jan 18, 2019 85.0 4.80 5.20
ATHN 190118P00090000 P Jan 18, 2019 90.0 5.80 6.30
ATHN 190118P00095000 P Jan 18, 2019 95.0 7.00 7.60
ATHN 190118P00100000 P Jan 18, 2019 100.0 7.00 9.10
ATHN 190118P00105000 P Jan 18, 2019 105.0 8.40 11.10
ATHN 190118P00110000 P Jan 18, 2019 110.0 10.90 12.40
ATHN 190118P00115000 P Jan 18, 2019 115.0 12.90 15.70
ATHN 190118P00120000 P Jan 18, 2019 120.0 13.90 16.50
ATHN 190118P00125000 P Jan 18, 2019 125.0 16.00 19.20
ATHN 190118P00130000 P Jan 18, 2019 130.0 19.00 22.30
ATHN 190118P00135000 P Jan 18, 2019 135.0 23.00 24.60
ATHN 190118P00140000 P Jan 18, 2019 140.0 24.90 28.30
ATHN 190118P00145000 P Jan 18, 2019 145.0 27.80 31.40
ATHN 190118P00150000 P Jan 18, 2019 150.0 31.20 34.40
ATHN 190118P00155000 P Jan 18, 2019 155.0 36.10 37.30
ATHN 190118P00160000 P Jan 18, 2019 160.0 39.70 41.60
ATHN 190118P00165000 P Jan 18, 2019 165.0 43.40 45.20
ATHN 190118P00170000 P Jan 18, 2019 170.0 45.90 49.80
ATHN 190118P00175000 P Jan 18, 2019 175.0 49.10 53.70
ATHN 190118P00180000 P Jan 18, 2019 180.0 54.10 58.00
ATHN 190118P00185000 P Jan 18, 2019 185.0 57.50 62.10
ATHN 190118P00190000 P Jan 18, 2019 190.0 61.50 66.40
ATHN 190118P00195000 P Jan 18, 2019 195.0 67.10 70.40
ATHN 190118P00200000 P Jan 18, 2019 200.0 71.50 75.00
ATHN 190118P00210000 P Jan 18, 2019 210.0 80.70 84.00
ATHN 190118P00220000 P Jan 18, 2019 220.0 89.10 94.00
ATHN 190118P00230000 P Jan 18, 2019 230.0 99.10 103.30
OPRA data is delayed 15 minutes.