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 (2014-09-12)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATHN 141107C00085000 C 11/07/14 85.0 34.70 38.80
ATHN 141107C00090000 C 11/07/14 90.0 29.70 33.90
ATHN 141107C00095000 C 11/07/14 95.0 24.70 28.80
ATHN 141107C00100000 C 11/07/14 100.0 20.00 23.80
ATHN 141107C00101000 C 11/07/14 101.0 19.40 22.80
ATHN 141107C00102000 C 11/07/14 102.0 18.40 21.80
ATHN 141107C00103000 C 11/07/14 103.0 17.40 20.30
ATHN 141107C00104000 C 11/07/14 104.0 16.40 19.30
ATHN 141107C00105000 C 11/07/14 105.0 15.40 18.30
ATHN 141107C00106000 C 11/07/14 106.0 14.40 17.30
ATHN 141107C00107000 C 11/07/14 107.0 13.40 16.40
ATHN 141107C00108000 C 11/07/14 108.0 12.50 15.10
ATHN 141107C00109000 C 11/07/14 109.0 11.50 13.90
ATHN 141107C00110000 C 11/07/14 110.0 10.50 12.80
ATHN 141107C00111000 C 11/07/14 111.0 9.60 12.00
ATHN 141107C00112000 C 11/07/14 112.0 8.60 10.80
ATHN 141107C00113000 C 11/07/14 113.0 8.20 9.90
ATHN 141107C00114000 C 11/07/14 114.0 7.60 8.30
ATHN 141107C00115000 C 11/07/14 115.0 6.70 7.40
ATHN 141107C00116000 C 11/07/14 116.0 5.90 6.50
ATHN 141107C00117000 C 11/07/14 117.0 5.10 5.70
ATHN 141107C00118000 C 11/07/14 118.0 4.40 4.90
ATHN 141107C00119000 C 11/07/14 119.0 3.70 4.20
ATHN 141107C00120000 C 11/07/14 120.0 3.10 3.50
ATHN 141107C00121000 C 11/07/14 121.0 2.50 2.90
ATHN 141107C00122000 C 11/07/14 122.0 2.00 2.35
ATHN 141107C00123000 C 11/07/14 123.0 1.60 1.90
ATHN 141107C00124000 C 11/07/14 124.0 1.20 1.50
ATHN 141107C00125000 C 11/07/14 125.0 0.95 1.15
ATHN 141107C00126000 C 11/07/14 126.0 0.70 0.90
ATHN 141107C00127000 C 11/07/14 127.0 0.50 0.70
ATHN 141107C00128000 C 11/07/14 128.0 0.35 0.50
ATHN 141107C00129000 C 11/07/14 129.0 0.25 0.40
ATHN 141107C00130000 C 11/07/14 130.0 0.15 0.30
ATHN 141107C00131000 C 11/07/14 131.0 0.10 0.25
ATHN 141107C00132000 C 11/07/14 132.0 0.05 0.25
ATHN 141107C00133000 C 11/07/14 133.0 0.00 0.25
ATHN 141107C00134000 C 11/07/14 134.0 0.00 0.25
ATHN 141107C00135000 C 11/07/14 135.0 0.00 0.25
ATHN 141107C00136000 C 11/07/14 136.0 0.00 0.25
ATHN 141107C00137000 C 11/07/14 137.0 0.00 0.25
ATHN 141107C00138000 C 11/07/14 138.0 0.00 0.50
ATHN 141107C00139000 C 11/07/14 139.0 0.00 0.50
ATHN 141107C00140000 C 11/07/14 140.0 0.00 0.45
ATHN 141107C00141000 C 11/07/14 141.0 0.00 0.45
ATHN 141107C00142000 C 11/07/14 142.0 0.00 0.50
ATHN 141107C00143000 C 11/07/14 143.0 0.00 0.50
ATHN 141107C00144000 C 11/07/14 144.0 0.00 0.50
ATHN 141107C00145000 C 11/07/14 145.0 0.00 0.50
ATHN 141107C00146000 C 11/07/14 146.0 0.00 0.50
ATHN 141107C00147000 C 11/07/14 147.0 0.00 0.50
ATHN 141107C00148000 C 11/07/14 148.0 0.00 0.50
ATHN 141107C00149000 C 11/07/14 149.0 0.00 0.80
ATHN 141107C00150000 C 11/07/14 150.0 0.00 0.45
ATHN 141107C00152500 C 11/07/14 152.5 0.00 0.50
ATHN 141107C00155000 C 11/07/14 155.0 0.00 0.50
ATHN 141107C00157500 C 11/07/14 157.5 0.00 0.50
ATHN 141107C00160000 C 11/07/14 160.0 0.00 0.50
ATHN 141107P00085000 P 11/07/14 85.0 0.00 0.45
ATHN 141107P00090000 P 11/07/14 90.0 0.00 0.45
ATHN 141107P00095000 P 11/07/14 95.0 0.00 0.50
ATHN 141107P00100000 P 11/07/14 100.0 0.00 0.25
ATHN 141107P00101000 P 11/07/14 101.0 0.00 0.50
ATHN 141107P00102000 P 11/07/14 102.0 0.00 0.50
ATHN 141107P00103000 P 11/07/14 103.0 0.00 0.25
ATHN 141107P00104000 P 11/07/14 104.0 0.00 0.25
ATHN 141107P00105000 P 11/07/14 105.0 0.00 0.25
ATHN 141107P00106000 P 11/07/14 106.0 0.00 0.25
ATHN 141107P00107000 P 11/07/14 107.0 0.05 0.25
ATHN 141107P00108000 P 11/07/14 108.0 0.05 0.25
ATHN 141107P00109000 P 11/07/14 109.0 0.05 0.25
ATHN 141107P00110000 P 11/07/14 110.0 0.10 0.25
ATHN 141107P00111000 P 11/07/14 111.0 0.15 0.25
ATHN 141107P00112000 P 11/07/14 112.0 0.20 0.30
ATHN 141107P00113000 P 11/07/14 113.0 0.25 0.40
ATHN 141107P00114000 P 11/07/14 114.0 0.30 0.50
ATHN 141107P00115000 P 11/07/14 115.0 0.45 0.60
ATHN 141107P00116000 P 11/07/14 116.0 0.65 0.75
ATHN 141107P00117000 P 11/07/14 117.0 0.75 0.95
ATHN 141107P00118000 P 11/07/14 118.0 1.05 1.20
ATHN 141107P00119000 P 11/07/14 119.0 1.25 1.55
ATHN 141107P00120000 P 11/07/14 120.0 1.65 1.90
ATHN 141107P00121000 P 11/07/14 121.0 2.05 2.35
ATHN 141107P00122000 P 11/07/14 122.0 2.50 2.85
ATHN 141107P00123000 P 11/07/14 123.0 3.10 3.50
ATHN 141107P00124000 P 11/07/14 124.0 3.60 4.10
ATHN 141107P00125000 P 11/07/14 125.0 4.50 4.80
ATHN 141107P00126000 P 11/07/14 126.0 5.00 5.60
ATHN 141107P00127000 P 11/07/14 127.0 5.70 6.40
ATHN 141107P00128000 P 11/07/14 128.0 6.60 7.30
ATHN 141107P00129000 P 11/07/14 129.0 7.40 8.20
ATHN 141107P00130000 P 11/07/14 130.0 7.70 10.30
ATHN 141107P00131000 P 11/07/14 131.0 7.50 11.30
ATHN 141107P00132000 P 11/07/14 132.0 8.60 12.30
ATHN 141107P00133000 P 11/07/14 133.0 9.50 13.40
ATHN 141107P00134000 P 11/07/14 134.0 10.50 14.40
ATHN 141107P00135000 P 11/07/14 135.0 11.70 15.40
ATHN 141107P00136000 P 11/07/14 136.0 12.80 16.30
ATHN 141107P00137000 P 11/07/14 137.0 13.80 16.70
ATHN 141107P00138000 P 11/07/14 138.0 14.90 18.40
ATHN 141107P00139000 P 11/07/14 139.0 15.20 19.40
ATHN 141107P00140000 P 11/07/14 140.0 16.20 20.40
ATHN 141107P00141000 P 11/07/14 141.0 17.30 21.50
ATHN 141107P00142000 P 11/07/14 142.0 18.30 22.50
ATHN 141107P00143000 P 11/07/14 143.0 19.30 23.50
ATHN 141107P00144000 P 11/07/14 144.0 20.20 24.40
ATHN 141107P00145000 P 11/07/14 145.0 21.40 25.50
ATHN 141107P00146000 P 11/07/14 146.0 22.40 26.50
ATHN 141107P00147000 P 11/07/14 147.0 23.40 27.40
ATHN 141107P00148000 P 11/07/14 148.0 24.10 28.40
ATHN 141107P00149000 P 11/07/14 149.0 25.10 29.40
ATHN 141107P00150000 P 11/07/14 150.0 26.20 30.40
ATHN 141107P00152500 P 11/07/14 152.5 28.60 32.80
ATHN 141107P00155000 P 11/07/14 155.0 31.30 35.40
ATHN 141107P00157500 P 11/07/14 157.5 33.80 38.20
ATHN 141107P00160000 P 11/07/14 160.0 36.30 40.40
ATHN 141114C00090000 C 11/14/14 90.0 29.70 33.90
ATHN 141114C00095000 C 11/14/14 95.0 25.00 28.30
ATHN 141114C00100000 C 11/14/14 100.0 20.40 23.30
ATHN 141114C00105000 C 11/14/14 105.0 15.50 18.50
ATHN 141114C00109000 C 11/14/14 109.0 11.70 14.10
ATHN 141114C00110000 C 11/14/14 110.0 11.30 13.20
ATHN 141114C00111000 C 11/14/14 111.0 10.70 11.40
ATHN 141114C00112000 C 11/14/14 112.0 9.80 10.50
ATHN 141114C00113000 C 11/14/14 113.0 9.00 9.60
ATHN 141114C00114000 C 11/14/14 114.0 8.10 8.80
ATHN 141114C00115000 C 11/14/14 115.0 7.30 8.00
ATHN 141114C00116000 C 11/14/14 116.0 6.60 7.20
ATHN 141114C00117000 C 11/14/14 117.0 5.90 6.40
ATHN 141114C00118000 C 11/14/14 118.0 5.20 5.70
ATHN 141114C00119000 C 11/14/14 119.0 4.50 5.00
ATHN 141114C00120000 C 11/14/14 120.0 4.00 4.40
ATHN 141114C00121000 C 11/14/14 121.0 3.40 3.80
ATHN 141114C00122000 C 11/14/14 122.0 2.90 3.30
ATHN 141114C00123000 C 11/14/14 123.0 2.45 2.80
ATHN 141114C00124000 C 11/14/14 124.0 2.10 2.40
ATHN 141114C00125000 C 11/14/14 125.0 1.70 2.00
ATHN 141114C00126000 C 11/14/14 126.0 1.40 1.70
ATHN 141114C00127000 C 11/14/14 127.0 1.15 1.40
ATHN 141114C00128000 C 11/14/14 128.0 0.95 1.15
ATHN 141114C00129000 C 11/14/14 129.0 0.75 0.95
ATHN 141114C00130000 C 11/14/14 130.0 0.60 0.80
ATHN 141114C00131000 C 11/14/14 131.0 0.45 0.65
ATHN 141114C00132000 C 11/14/14 132.0 0.35 0.55
ATHN 141114C00133000 C 11/14/14 133.0 0.25 0.45
ATHN 141114C00134000 C 11/14/14 134.0 0.20 0.35
ATHN 141114C00135000 C 11/14/14 135.0 0.15 0.30
ATHN 141114C00136000 C 11/14/14 136.0 0.10 0.25
ATHN 141114C00137000 C 11/14/14 137.0 0.05 0.25
ATHN 141114C00138000 C 11/14/14 138.0 0.05 0.25
ATHN 141114C00139000 C 11/14/14 139.0 0.00 0.25
ATHN 141114C00140000 C 11/14/14 140.0 0.00 0.25
ATHN 141114C00141000 C 11/14/14 141.0 0.00 0.25
ATHN 141114C00142000 C 11/14/14 142.0 0.00 0.25
ATHN 141114C00143000 C 11/14/14 143.0 0.00 0.25
ATHN 141114C00144000 C 11/14/14 144.0 0.00 0.50
ATHN 141114C00145000 C 11/14/14 145.0 0.00 0.50
ATHN 141114C00146000 C 11/14/14 146.0 0.00 0.50
ATHN 141114C00147000 C 11/14/14 147.0 0.00 1.30
ATHN 141114C00148000 C 11/14/14 148.0 0.00 0.50
ATHN 141114C00149000 C 11/14/14 149.0 0.00 0.50
ATHN 141114P00090000 P 11/14/14 90.0 0.00 0.50
ATHN 141114P00095000 P 11/14/14 95.0 0.00 0.50
ATHN 141114P00100000 P 11/14/14 100.0 0.00 0.25
ATHN 141114P00105000 P 11/14/14 105.0 0.10 0.25
ATHN 141114P00109000 P 11/14/14 109.0 0.30 0.45
ATHN 141114P00110000 P 11/14/14 110.0 0.40 0.55
ATHN 141114P00111000 P 11/14/14 111.0 0.45 0.65
ATHN 141114P00112000 P 11/14/14 112.0 0.55 0.75
ATHN 141114P00113000 P 11/14/14 113.0 0.65 0.90
ATHN 141114P00114000 P 11/14/14 114.0 0.90 1.05
ATHN 141114P00115000 P 11/14/14 115.0 1.05 1.25
ATHN 141114P00116000 P 11/14/14 116.0 1.25 1.50
ATHN 141114P00117000 P 11/14/14 117.0 1.55 1.75
ATHN 141114P00118000 P 11/14/14 118.0 1.85 2.05
ATHN 141114P00119000 P 11/14/14 119.0 2.10 2.40
ATHN 141114P00120000 P 11/14/14 120.0 2.60 2.85
ATHN 141114P00121000 P 11/14/14 121.0 2.90 3.30
ATHN 141114P00122000 P 11/14/14 122.0 3.50 3.80
ATHN 141114P00123000 P 11/14/14 123.0 3.90 4.40
ATHN 141114P00124000 P 11/14/14 124.0 4.60 5.00
ATHN 141114P00125000 P 11/14/14 125.0 5.10 5.60
ATHN 141114P00126000 P 11/14/14 126.0 6.00 6.30
ATHN 141114P00127000 P 11/14/14 127.0 6.50 7.10
ATHN 141114P00128000 P 11/14/14 128.0 7.20 7.80
ATHN 141114P00129000 P 11/14/14 129.0 8.00 8.70
ATHN 141114P00130000 P 11/14/14 130.0 8.80 9.50
ATHN 141114P00131000 P 11/14/14 131.0 9.70 10.40
ATHN 141114P00132000 P 11/14/14 132.0 10.60 11.30
ATHN 141114P00133000 P 11/14/14 133.0 10.90 12.30
ATHN 141114P00134000 P 11/14/14 134.0 11.00 14.40
ATHN 141114P00135000 P 11/14/14 135.0 11.90 15.40
ATHN 141114P00136000 P 11/14/14 136.0 12.90 16.60
ATHN 141114P00137000 P 11/14/14 137.0 13.90 17.50
ATHN 141114P00138000 P 11/14/14 138.0 14.80 18.50
ATHN 141114P00139000 P 11/14/14 139.0 15.80 19.50
ATHN 141114P00140000 P 11/14/14 140.0 16.80 20.40
ATHN 141114P00141000 P 11/14/14 141.0 17.80 21.50
ATHN 141114P00142000 P 11/14/14 142.0 18.80 22.60
ATHN 141114P00143000 P 11/14/14 143.0 19.80 23.50
ATHN 141114P00144000 P 11/14/14 144.0 20.80 24.60
ATHN 141114P00145000 P 11/14/14 145.0 21.30 25.40
ATHN 141114P00146000 P 11/14/14 146.0 22.30 26.40
ATHN 141114P00147000 P 11/14/14 147.0 23.30 27.40
ATHN 141114P00148000 P 11/14/14 148.0 24.30 28.40
ATHN 141114P00149000 P 11/14/14 149.0 25.40 29.50
ATHN 141122C00085000 C 11/22/14 85.0 34.70 38.80
ATHN 141122C00090000 C 11/22/14 90.0 29.60 33.70
ATHN 141122C00091000 C 11/22/14 91.0 28.60 32.80
ATHN 141122C00094000 C 11/22/14 94.0 26.40 29.30
ATHN 141122C00095000 C 11/22/14 95.0 25.40 28.30
ATHN 141122C00096000 C 11/22/14 96.0 24.40 27.30
ATHN 141122C00099000 C 11/22/14 99.0 21.50 23.90
ATHN 141122C00100000 C 11/22/14 100.0 20.50 22.90
ATHN 141122C00101000 C 11/22/14 101.0 19.50 22.60
ATHN 141122C00102000 C 11/22/14 102.0 17.80 21.50
ATHN 141122C00103000 C 11/22/14 103.0 17.60 20.10
ATHN 141122C00104000 C 11/22/14 104.0 16.70 19.60
ATHN 141122C00105000 C 11/22/14 105.0 15.70 18.20
ATHN 141122C00106000 C 11/22/14 106.0 14.80 17.70
ATHN 141122C00107000 C 11/22/14 107.0 13.80 16.20
ATHN 141122C00108000 C 11/22/14 108.0 13.40 14.40
ATHN 141122C00109000 C 11/22/14 109.0 12.80 13.50
ATHN 141122C00110000 C 11/22/14 110.0 11.90 12.60
ATHN 141122C00111000 C 11/22/14 111.0 11.10 11.70
ATHN 141122C00112000 C 11/22/14 112.0 10.30 10.90
ATHN 141122C00113000 C 11/22/14 113.0 9.50 10.10
ATHN 141122C00114000 C 11/22/14 114.0 8.70 9.30
ATHN 141122C00115000 C 11/22/14 115.0 7.90 8.50
ATHN 141122C00116000 C 11/22/14 116.0 7.30 7.70
ATHN 141122C00117000 C 11/22/14 117.0 6.50 7.00
ATHN 141122C00118000 C 11/22/14 118.0 5.80 6.30
ATHN 141122C00119000 C 11/22/14 119.0 5.30 5.70
ATHN 141122C00120000 C 11/22/14 120.0 4.70 5.10
ATHN 141122C00121000 C 11/22/14 121.0 4.10 4.50
ATHN 141122C00122000 C 11/22/14 122.0 3.70 4.00
ATHN 141122C00123000 C 11/22/14 123.0 3.20 3.50
ATHN 141122C00124000 C 11/22/14 124.0 2.80 3.10
ATHN 141122C00125000 C 11/22/14 125.0 2.40 2.70
ATHN 141122C00126000 C 11/22/14 126.0 2.05 2.35
ATHN 141122C00127000 C 11/22/14 127.0 1.80 2.00
ATHN 141122C00128000 C 11/22/14 128.0 1.50 1.70
ATHN 141122C00129000 C 11/22/14 129.0 1.25 1.45
ATHN 141122C00130000 C 11/22/14 130.0 1.10 1.25
ATHN 141122C00131000 C 11/22/14 131.0 0.85 1.05
ATHN 141122C00132000 C 11/22/14 132.0 0.70 0.90
ATHN 141122C00133000 C 11/22/14 133.0 0.55 0.75
ATHN 141122C00134000 C 11/22/14 134.0 0.45 0.65
ATHN 141122C00135000 C 11/22/14 135.0 0.35 0.55
ATHN 141122C00136000 C 11/22/14 136.0 0.25 0.45
ATHN 141122C00137000 C 11/22/14 137.0 0.20 0.40
ATHN 141122C00138000 C 11/22/14 138.0 0.20 0.35
ATHN 141122C00139000 C 11/22/14 139.0 0.10 0.30
ATHN 141122C00140000 C 11/22/14 140.0 0.10 0.25
ATHN 141122C00141000 C 11/22/14 141.0 0.05 0.25
ATHN 141122C00142000 C 11/22/14 142.0 0.05 0.25
ATHN 141122C00143000 C 11/22/14 143.0 0.00 0.25
ATHN 141122C00144000 C 11/22/14 144.0 0.00 0.25
ATHN 141122C00145000 C 11/22/14 145.0 0.00 0.25
ATHN 141122C00146000 C 11/22/14 146.0 0.00 0.25
ATHN 141122C00147000 C 11/22/14 147.0 0.00 0.25
ATHN 141122C00148000 C 11/22/14 148.0 0.00 0.25
ATHN 141122C00149000 C 11/22/14 149.0 0.00 0.50
ATHN 141122C00150000 C 11/22/14 150.0 0.00 0.05
ATHN 141122C00152500 C 11/22/14 152.5 0.00 0.50
ATHN 141122C00155000 C 11/22/14 155.0 0.00 0.50
ATHN 141122C00157500 C 11/22/14 157.5 0.00 0.50
ATHN 141122C00160000 C 11/22/14 160.0 0.00 0.50
ATHN 141122C00165000 C 11/22/14 165.0 0.00 0.50
ATHN 141122C00170000 C 11/22/14 170.0 0.00 0.50
ATHN 141122C00175000 C 11/22/14 175.0 0.00 0.50
ATHN 141122C00180000 C 11/22/14 180.0 0.00 0.50
ATHN 141122P00085000 P 11/22/14 85.0 0.00 0.50
ATHN 141122P00090000 P 11/22/14 90.0 0.00 0.50
ATHN 141122P00091000 P 11/22/14 91.0 0.00 0.50
ATHN 141122P00094000 P 11/22/14 94.0 0.00 0.25
ATHN 141122P00095000 P 11/22/14 95.0 0.05 0.25
ATHN 141122P00096000 P 11/22/14 96.0 0.00 0.25
ATHN 141122P00099000 P 11/22/14 99.0 0.05 0.25
ATHN 141122P00100000 P 11/22/14 100.0 0.10 0.25
ATHN 141122P00101000 P 11/22/14 101.0 0.10 0.25
ATHN 141122P00102000 P 11/22/14 102.0 0.15 0.30
ATHN 141122P00103000 P 11/22/14 103.0 0.15 0.35
ATHN 141122P00104000 P 11/22/14 104.0 0.20 0.40
ATHN 141122P00105000 P 11/22/14 105.0 0.25 0.45
ATHN 141122P00106000 P 11/22/14 106.0 0.30 0.50
ATHN 141122P00107000 P 11/22/14 107.0 0.40 0.55
ATHN 141122P00108000 P 11/22/14 108.0 0.45 0.65
ATHN 141122P00109000 P 11/22/14 109.0 0.55 0.75
ATHN 141122P00110000 P 11/22/14 110.0 0.65 0.85
ATHN 141122P00111000 P 11/22/14 111.0 0.80 1.00
ATHN 141122P00112000 P 11/22/14 112.0 0.95 1.15
ATHN 141122P00113000 P 11/22/14 113.0 1.25 1.35
ATHN 141122P00114000 P 11/22/14 114.0 1.30 1.55
ATHN 141122P00115000 P 11/22/14 115.0 1.55 1.80
ATHN 141122P00116000 P 11/22/14 116.0 1.95 2.10
ATHN 141122P00117000 P 11/22/14 117.0 2.10 2.40
ATHN 141122P00118000 P 11/22/14 118.0 2.40 2.75
ATHN 141122P00119000 P 11/22/14 119.0 2.95 3.10
ATHN 141122P00120000 P 11/22/14 120.0 3.20 3.60
ATHN 141122P00121000 P 11/22/14 121.0 3.60 4.00
ATHN 141122P00122000 P 11/22/14 122.0 4.30 4.50
ATHN 141122P00123000 P 11/22/14 123.0 4.60 5.10
ATHN 141122P00124000 P 11/22/14 124.0 5.40 5.70
ATHN 141122P00125000 P 11/22/14 125.0 5.90 6.30
ATHN 141122P00126000 P 11/22/14 126.0 6.40 6.90
ATHN 141122P00127000 P 11/22/14 127.0 7.30 7.70
ATHN 141122P00128000 P 11/22/14 128.0 7.80 8.40
ATHN 141122P00129000 P 11/22/14 129.0 8.50 9.20
ATHN 141122P00130000 P 11/22/14 130.0 9.30 10.00
ATHN 141122P00131000 P 11/22/14 131.0 10.10 10.80
ATHN 141122P00132000 P 11/22/14 132.0 11.00 11.70
ATHN 141122P00133000 P 11/22/14 133.0 11.80 12.50
ATHN 141122P00134000 P 11/22/14 134.0 12.70 13.40
ATHN 141122P00135000 P 11/22/14 135.0 13.60 14.40
ATHN 141122P00136000 P 11/22/14 136.0 13.10 16.00
ATHN 141122P00137000 P 11/22/14 137.0 14.00 17.00
ATHN 141122P00138000 P 11/22/14 138.0 14.70 17.90
ATHN 141122P00139000 P 11/22/14 139.0 15.90 18.90
ATHN 141122P00140000 P 11/22/14 140.0 17.00 20.60
ATHN 141122P00141000 P 11/22/14 141.0 17.90 20.80
ATHN 141122P00142000 P 11/22/14 142.0 18.90 21.80
ATHN 141122P00143000 P 11/22/14 143.0 20.00 23.40
ATHN 141122P00144000 P 11/22/14 144.0 20.70 24.20
ATHN 141122P00145000 P 11/22/14 145.0 21.80 25.20
ATHN 141122P00146000 P 11/22/14 146.0 22.80 26.10
ATHN 141122P00147000 P 11/22/14 147.0 23.80 26.70
ATHN 141122P00148000 P 11/22/14 148.0 24.80 27.70
ATHN 141122P00149000 P 11/22/14 149.0 25.80 28.70
ATHN 141122P00150000 P 11/22/14 150.0 26.60 30.40
ATHN 141122P00152500 P 11/22/14 152.5 29.00 33.00
ATHN 141122P00155000 P 11/22/14 155.0 31.30 35.60
ATHN 141122P00157500 P 11/22/14 157.5 34.00 37.90
ATHN 141122P00160000 P 11/22/14 160.0 36.30 40.50
ATHN 141122P00165000 P 11/22/14 165.0 41.40 45.40
ATHN 141122P00170000 P 11/22/14 170.0 46.20 50.60
ATHN 141122P00175000 P 11/22/14 175.0 51.20 55.70
ATHN 141122P00180000 P 11/22/14 180.0 56.10 60.40
ATHN 141128C00090000 C 11/28/14 90.0 29.70 33.30
ATHN 141128C00095000 C 11/28/14 95.0 24.70 28.40
ATHN 141128C00100000 C 11/28/14 100.0 19.90 23.40
ATHN 141128C00105000 C 11/28/14 105.0 15.80 18.30
ATHN 141128C00109000 C 11/28/14 109.0 13.00 13.70
ATHN 141128C00110000 C 11/28/14 110.0 12.20 12.80
ATHN 141128C00111000 C 11/28/14 111.0 11.30 12.00
ATHN 141128C00112000 C 11/28/14 112.0 10.50 11.20
ATHN 141128C00113000 C 11/28/14 113.0 9.70 10.40
ATHN 141128C00114000 C 11/28/14 114.0 9.00 9.60
ATHN 141128C00115000 C 11/28/14 115.0 8.20 8.80
ATHN 141128C00116000 C 11/28/14 116.0 7.70 8.10
ATHN 141128C00117000 C 11/28/14 117.0 6.90 7.40
ATHN 141128C00118000 C 11/28/14 118.0 6.20 6.70
ATHN 141128C00119000 C 11/28/14 119.0 5.70 6.10
ATHN 141128C00120000 C 11/28/14 120.0 5.10 5.50
ATHN 141128C00121000 C 11/28/14 121.0 4.50 5.00
ATHN 141128C00122000 C 11/28/14 122.0 4.10 4.50
ATHN 141128C00123000 C 11/28/14 123.0 3.60 4.00
ATHN 141128C00124000 C 11/28/14 124.0 3.20 3.50
ATHN 141128C00125000 C 11/28/14 125.0 2.80 3.10
ATHN 141128C00126000 C 11/28/14 126.0 2.40 2.75
ATHN 141128C00127000 C 11/28/14 127.0 2.15 2.40
ATHN 141128C00128000 C 11/28/14 128.0 1.85 2.10
ATHN 141128C00129000 C 11/28/14 129.0 1.60 1.80
ATHN 141128C00130000 C 11/28/14 130.0 1.30 1.60
ATHN 141128C00131000 C 11/28/14 131.0 1.20 1.35
ATHN 141128C00132000 C 11/28/14 132.0 0.95 1.20
ATHN 141128C00133000 C 11/28/14 133.0 0.80 1.00
ATHN 141128C00134000 C 11/28/14 134.0 0.70 0.90
ATHN 141128C00135000 C 11/28/14 135.0 0.55 0.75
ATHN 141128C00136000 C 11/28/14 136.0 0.45 0.65
ATHN 141128C00137000 C 11/28/14 137.0 0.35 0.55
ATHN 141128C00138000 C 11/28/14 138.0 0.30 0.50
ATHN 141128C00139000 C 11/28/14 139.0 0.25 0.45
ATHN 141128C00140000 C 11/28/14 140.0 0.15 0.35
ATHN 141128C00141000 C 11/28/14 141.0 0.10 0.35
ATHN 141128C00142000 C 11/28/14 142.0 0.10 0.30
ATHN 141128C00143000 C 11/28/14 143.0 0.05 0.25
ATHN 141128C00145000 C 11/28/14 145.0 0.00 0.25
ATHN 141128P00090000 P 11/28/14 90.0 0.00 0.25
ATHN 141128P00095000 P 11/28/14 95.0 0.05 0.25
ATHN 141128P00100000 P 11/28/14 100.0 0.15 0.35
ATHN 141128P00105000 P 11/28/14 105.0 0.40 0.60
ATHN 141128P00109000 P 11/28/14 109.0 0.75 1.00
ATHN 141128P00110000 P 11/28/14 110.0 0.90 1.10
ATHN 141128P00111000 P 11/28/14 111.0 1.05 1.30
ATHN 141128P00112000 P 11/28/14 112.0 1.35 1.45
ATHN 141128P00113000 P 11/28/14 113.0 1.50 1.70
ATHN 141128P00114000 P 11/28/14 114.0 1.70 1.95
ATHN 141128P00115000 P 11/28/14 115.0 1.90 2.20
ATHN 141128P00116000 P 11/28/14 116.0 2.30 2.50
ATHN 141128P00117000 P 11/28/14 117.0 2.45 2.85
ATHN 141128P00118000 P 11/28/14 118.0 2.80 3.20
ATHN 141128P00119000 P 11/28/14 119.0 3.30 3.60
ATHN 141128P00120000 P 11/28/14 120.0 3.60 4.00
ATHN 141128P00121000 P 11/28/14 121.0 4.10 4.50
ATHN 141128P00122000 P 11/28/14 122.0 4.70 5.00
ATHN 141128P00123000 P 11/28/14 123.0 5.10 5.60
ATHN 141128P00124000 P 11/28/14 124.0 5.80 6.20
ATHN 141128P00125000 P 11/28/14 125.0 6.30 6.80
ATHN 141128P00126000 P 11/28/14 126.0 6.80 7.40
ATHN 141128P00127000 P 11/28/14 127.0 7.60 8.10
ATHN 141128P00128000 P 11/28/14 128.0 8.30 8.80
ATHN 141128P00129000 P 11/28/14 129.0 8.90 9.60
ATHN 141128P00130000 P 11/28/14 130.0 9.60 10.40
ATHN 141128P00131000 P 11/28/14 131.0 10.40 11.20
ATHN 141128P00132000 P 11/28/14 132.0 11.20 12.00
ATHN 141128P00133000 P 11/28/14 133.0 12.10 12.80
ATHN 141128P00134000 P 11/28/14 134.0 12.90 13.70
ATHN 141128P00135000 P 11/28/14 135.0 13.80 14.60
ATHN 141128P00136000 P 11/28/14 136.0 14.70 15.50
ATHN 141128P00137000 P 11/28/14 137.0 15.00 16.40
ATHN 141128P00138000 P 11/28/14 138.0 15.10 18.70
ATHN 141128P00139000 P 11/28/14 139.0 16.10 19.80
ATHN 141128P00140000 P 11/28/14 140.0 17.30 20.40
ATHN 141128P00141000 P 11/28/14 141.0 18.00 21.70
ATHN 141128P00142000 P 11/28/14 142.0 19.20 22.60
ATHN 141128P00143000 P 11/28/14 143.0 19.90 23.60
ATHN 141128P00145000 P 11/28/14 145.0 21.90 25.60
ATHN 141205C00090000 C 12/05/14 90.0 30.00 33.30
ATHN 141205C00095000 C 12/05/14 95.0 25.10 28.40
ATHN 141205C00098000 C 12/05/14 98.0 22.00 25.10
ATHN 141205C00099000 C 12/05/14 99.0 21.00 25.00
ATHN 141205C00100000 C 12/05/14 100.0 20.00 23.20
ATHN 141205C00101000 C 12/05/14 101.0 19.80 22.20
ATHN 141205C00102000 C 12/05/14 102.0 18.80 21.20
ATHN 141205C00103000 C 12/05/14 103.0 17.90 20.30
ATHN 141205C00104000 C 12/05/14 104.0 17.00 19.30
ATHN 141205C00105000 C 12/05/14 105.0 16.60 17.60
ATHN 141205C00106000 C 12/05/14 106.0 15.90 16.70
ATHN 141205C00107000 C 12/05/14 107.0 14.80 15.80
ATHN 141205C00108000 C 12/05/14 108.0 14.20 14.90
ATHN 141205C00109000 C 12/05/14 109.0 13.30 14.00
ATHN 141205C00110000 C 12/05/14 110.0 12.50 13.20
ATHN 141205C00111000 C 12/05/14 111.0 11.70 12.40
ATHN 141205C00112000 C 12/05/14 112.0 10.90 11.50
ATHN 141205C00113000 C 12/05/14 113.0 10.20 10.80
ATHN 141205C00114000 C 12/05/14 114.0 9.40 10.00
ATHN 141205C00115000 C 12/05/14 115.0 8.80 9.30
ATHN 141205C00116000 C 12/05/14 116.0 8.10 8.60
ATHN 141205C00117000 C 12/05/14 117.0 7.40 7.90
ATHN 141205C00118000 C 12/05/14 118.0 6.80 7.30
ATHN 141205C00119000 C 12/05/14 119.0 6.30 6.70
ATHN 141205C00120000 C 12/05/14 120.0 5.60 6.10
ATHN 141205C00121000 C 12/05/14 121.0 5.10 5.50
ATHN 141205C00122000 C 12/05/14 122.0 4.70 5.00
ATHN 141205C00123000 C 12/05/14 123.0 4.10 4.50
ATHN 141205C00124000 C 12/05/14 124.0 3.70 4.10
ATHN 141205C00125000 C 12/05/14 125.0 3.40 3.70
ATHN 141205C00126000 C 12/05/14 126.0 2.95 3.30
ATHN 141205C00127000 C 12/05/14 127.0 2.60 2.90
ATHN 141205C00128000 C 12/05/14 128.0 2.30 2.60
ATHN 141205C00129000 C 12/05/14 129.0 2.05 2.30
ATHN 141205C00130000 C 12/05/14 130.0 1.80 2.05
ATHN 141205C00131000 C 12/05/14 131.0 1.50 1.80
ATHN 141205C00132000 C 12/05/14 132.0 1.45 1.60
ATHN 141205C00133000 C 12/05/14 133.0 1.15 1.40
ATHN 141205C00134000 C 12/05/14 134.0 0.95 1.25
ATHN 141205C00135000 C 12/05/14 135.0 0.85 1.10
ATHN 141205C00140000 C 12/05/14 140.0 0.35 0.55
ATHN 141205C00145000 C 12/05/14 145.0 0.10 0.30
ATHN 141205P00090000 P 12/05/14 90.0 0.05 0.25
ATHN 141205P00095000 P 12/05/14 95.0 0.10 0.30
ATHN 141205P00098000 P 12/05/14 98.0 0.20 0.40
ATHN 141205P00099000 P 12/05/14 99.0 0.20 0.45
ATHN 141205P00100000 P 12/05/14 100.0 0.25 0.50
ATHN 141205P00101000 P 12/05/14 101.0 0.30 0.55
ATHN 141205P00102000 P 12/05/14 102.0 0.35 0.60
ATHN 141205P00103000 P 12/05/14 103.0 0.45 0.65
ATHN 141205P00104000 P 12/05/14 104.0 0.50 0.75
ATHN 141205P00105000 P 12/05/14 105.0 0.60 0.80
ATHN 141205P00106000 P 12/05/14 106.0 0.70 0.90
ATHN 141205P00107000 P 12/05/14 107.0 0.80 1.05
ATHN 141205P00108000 P 12/05/14 108.0 0.90 1.15
ATHN 141205P00109000 P 12/05/14 109.0 1.05 1.35
ATHN 141205P00110000 P 12/05/14 110.0 1.25 1.50
ATHN 141205P00111000 P 12/05/14 111.0 1.50 1.70
ATHN 141205P00112000 P 12/05/14 112.0 1.70 1.90
ATHN 141205P00113000 P 12/05/14 113.0 1.85 2.15
ATHN 141205P00114000 P 12/05/14 114.0 2.05 2.40
ATHN 141205P00115000 P 12/05/14 115.0 2.45 2.70
ATHN 141205P00116000 P 12/05/14 116.0 2.75 3.00
ATHN 141205P00117000 P 12/05/14 117.0 3.00 3.40
ATHN 141205P00118000 P 12/05/14 118.0 3.30 3.80
ATHN 141205P00119000 P 12/05/14 119.0 3.80 4.20
ATHN 141205P00120000 P 12/05/14 120.0 4.20 4.60
ATHN 141205P00121000 P 12/05/14 121.0 4.60 5.10
ATHN 141205P00122000 P 12/05/14 122.0 5.20 5.60
ATHN 141205P00123000 P 12/05/14 123.0 5.60 6.10
ATHN 141205P00124000 P 12/05/14 124.0 6.20 6.70
ATHN 141205P00125000 P 12/05/14 125.0 6.90 7.30
ATHN 141205P00126000 P 12/05/14 126.0 7.40 7.90
ATHN 141205P00127000 P 12/05/14 127.0 8.00 8.60
ATHN 141205P00128000 P 12/05/14 128.0 8.80 9.30
ATHN 141205P00129000 P 12/05/14 129.0 9.50 10.00
ATHN 141205P00130000 P 12/05/14 130.0 10.10 10.80
ATHN 141205P00131000 P 12/05/14 131.0 10.90 11.50
ATHN 141205P00132000 P 12/05/14 132.0 11.60 12.30
ATHN 141205P00133000 P 12/05/14 133.0 12.40 13.10
ATHN 141205P00134000 P 12/05/14 134.0 13.30 14.00
ATHN 141205P00135000 P 12/05/14 135.0 14.10 14.90
ATHN 141205P00140000 P 12/05/14 140.0 17.10 20.10
ATHN 141205P00145000 P 12/05/14 145.0 22.00 25.70
ATHN 141212C00090000 C 12/12/14 90.0 30.60 33.00
ATHN 141212C00095000 C 12/12/14 95.0 25.90 28.10
ATHN 141212C00100000 C 12/12/14 100.0 22.10 22.90
ATHN 141212C00102000 C 12/12/14 102.0 20.40 21.20
ATHN 141212C00103000 C 12/12/14 103.0 19.40 20.30
ATHN 141212C00104000 C 12/12/14 104.0 18.70 19.40
ATHN 141212C00105000 C 12/12/14 105.0 17.80 18.60
ATHN 141212C00106000 C 12/12/14 106.0 16.90 17.80
ATHN 141212C00107000 C 12/12/14 107.0 16.00 17.00
ATHN 141212C00108000 C 12/12/14 108.0 15.50 16.20
ATHN 141212C00109000 C 12/12/14 109.0 14.70 15.40
ATHN 141212C00110000 C 12/12/14 110.0 13.70 14.60
ATHN 141212C00111000 C 12/12/14 111.0 13.10 13.90
ATHN 141212C00112000 C 12/12/14 112.0 12.50 13.20
ATHN 141212C00113000 C 12/12/14 113.0 11.80 12.50
ATHN 141212C00114000 C 12/12/14 114.0 10.90 11.80
ATHN 141212C00115000 C 12/12/14 115.0 10.50 11.10
ATHN 141212C00116000 C 12/12/14 116.0 9.90 10.50
ATHN 141212C00117000 C 12/12/14 117.0 9.30 9.90
ATHN 141212C00118000 C 12/12/14 118.0 8.60 9.30
ATHN 141212C00119000 C 12/12/14 119.0 7.90 8.70
ATHN 141212C00120000 C 12/12/14 120.0 7.60 8.20
ATHN 141212C00121000 C 12/12/14 121.0 7.00 7.60
ATHN 141212C00122000 C 12/12/14 122.0 6.60 7.10
ATHN 141212C00123000 C 12/12/14 123.0 6.10 6.70
ATHN 141212C00124000 C 12/12/14 124.0 5.70 6.20
ATHN 141212C00125000 C 12/12/14 125.0 5.20 5.80
ATHN 141212C00126000 C 12/12/14 126.0 4.80 5.40
ATHN 141212C00127000 C 12/12/14 127.0 4.50 5.00
ATHN 141212C00128000 C 12/12/14 128.0 4.10 4.60
ATHN 141212C00129000 C 12/12/14 129.0 3.80 4.20
ATHN 141212C00130000 C 12/12/14 130.0 3.50 3.90
ATHN 141212C00131000 C 12/12/14 131.0 3.20 3.60
ATHN 141212C00132000 C 12/12/14 132.0 2.85 3.30
ATHN 141212C00133000 C 12/12/14 133.0 2.60 3.10
ATHN 141212C00134000 C 12/12/14 134.0 2.45 2.80
ATHN 141212C00135000 C 12/12/14 135.0 2.20 2.60
ATHN 141212C00140000 C 12/12/14 140.0 1.35 1.65
ATHN 141212C00145000 C 12/12/14 145.0 0.80 1.05
ATHN 141212P00090000 P 12/12/14 90.0 0.30 0.50
ATHN 141212P00095000 P 12/12/14 95.0 0.55 0.80
ATHN 141212P00100000 P 12/12/14 100.0 0.95 1.20
ATHN 141212P00102000 P 12/12/14 102.0 1.20 1.45
ATHN 141212P00103000 P 12/12/14 103.0 1.35 1.60
ATHN 141212P00104000 P 12/12/14 104.0 1.50 1.75
ATHN 141212P00105000 P 12/12/14 105.0 1.65 1.95
ATHN 141212P00106000 P 12/12/14 106.0 1.80 2.05
ATHN 141212P00107000 P 12/12/14 107.0 2.00 2.30
ATHN 141212P00108000 P 12/12/14 108.0 2.25 2.50
ATHN 141212P00109000 P 12/12/14 109.0 2.45 2.75
ATHN 141212P00110000 P 12/12/14 110.0 2.70 3.00
ATHN 141212P00111000 P 12/12/14 111.0 2.95 3.20
ATHN 141212P00112000 P 12/12/14 112.0 3.20 3.60
ATHN 141212P00113000 P 12/12/14 113.0 3.50 3.90
ATHN 141212P00114000 P 12/12/14 114.0 3.80 4.20
ATHN 141212P00115000 P 12/12/14 115.0 4.20 4.60
ATHN 141212P00116000 P 12/12/14 116.0 4.50 4.80
ATHN 141212P00117000 P 12/12/14 117.0 4.90 5.30
ATHN 141212P00118000 P 12/12/14 118.0 5.40 5.70
ATHN 141212P00119000 P 12/12/14 119.0 5.80 6.20
ATHN 141212P00120000 P 12/12/14 120.0 6.20 6.70
ATHN 141212P00121000 P 12/12/14 121.0 6.70 7.10
ATHN 141212P00122000 P 12/12/14 122.0 7.20 7.70
ATHN 141212P00123000 P 12/12/14 123.0 7.70 8.20
ATHN 141212P00124000 P 12/12/14 124.0 8.30 8.70
ATHN 141212P00125000 P 12/12/14 125.0 8.80 9.30
ATHN 141212P00126000 P 12/12/14 126.0 9.40 9.90
ATHN 141212P00127000 P 12/12/14 127.0 10.00 10.50
ATHN 141212P00128000 P 12/12/14 128.0 10.70 11.20
ATHN 141212P00129000 P 12/12/14 129.0 11.30 11.80
ATHN 141212P00130000 P 12/12/14 130.0 12.00 12.50
ATHN 141212P00131000 P 12/12/14 131.0 12.70 13.30
ATHN 141212P00132000 P 12/12/14 132.0 13.40 14.00
ATHN 141212P00133000 P 12/12/14 133.0 14.10 14.70
ATHN 141212P00134000 P 12/12/14 134.0 14.90 15.50
ATHN 141212P00135000 P 12/12/14 135.0 15.60 16.30
ATHN 141212P00140000 P 12/12/14 140.0 19.70 20.40
ATHN 141212P00145000 P 12/12/14 145.0 24.10 24.80
ATHN 141220C00050000 C 12/20/14 50.0 69.70 73.80
ATHN 141220C00055000 C 12/20/14 55.0 64.40 68.80
ATHN 141220C00060000 C 12/20/14 60.0 59.60 63.80
ATHN 141220C00065000 C 12/20/14 65.0 54.40 58.80
ATHN 141220C00070000 C 12/20/14 70.0 49.40 53.90
ATHN 141220C00075000 C 12/20/14 75.0 44.60 48.90
ATHN 141220C00080000 C 12/20/14 80.0 39.70 43.30
ATHN 141220C00085000 C 12/20/14 85.0 34.80 38.50
ATHN 141220C00090000 C 12/20/14 90.0 30.00 33.60
ATHN 141220C00095000 C 12/20/14 95.0 26.10 28.40
ATHN 141220C00100000 C 12/20/14 100.0 22.30 23.10
ATHN 141220C00105000 C 12/20/14 105.0 18.10 18.80
ATHN 141220C00110000 C 12/20/14 110.0 14.30 14.90
ATHN 141220C00115000 C 12/20/14 115.0 10.90 11.50
ATHN 141220C00120000 C 12/20/14 120.0 8.00 8.50
ATHN 141220C00125000 C 12/20/14 125.0 5.70 6.10
ATHN 141220C00130000 C 12/20/14 130.0 3.90 4.30
ATHN 141220C00135000 C 12/20/14 135.0 2.55 2.90
ATHN 141220C00140000 C 12/20/14 140.0 1.60 1.90
ATHN 141220C00145000 C 12/20/14 145.0 0.95 1.25
ATHN 141220C00150000 C 12/20/14 150.0 0.55 0.85
ATHN 141220C00155000 C 12/20/14 155.0 0.30 0.55
ATHN 141220C00160000 C 12/20/14 160.0 0.15 0.40
ATHN 141220C00165000 C 12/20/14 165.0 0.05 0.25
ATHN 141220C00170000 C 12/20/14 170.0 0.00 0.25
ATHN 141220C00175000 C 12/20/14 175.0 0.00 0.25
ATHN 141220C00180000 C 12/20/14 180.0 0.00 0.50
ATHN 141220C00185000 C 12/20/14 185.0 0.00 0.50
ATHN 141220C00190000 C 12/20/14 190.0 0.00 1.00
ATHN 141220C00195000 C 12/20/14 195.0 0.00 0.50
ATHN 141220C00200000 C 12/20/14 200.0 0.00 0.50
ATHN 141220C00210000 C 12/20/14 210.0 0.00 0.50
ATHN 141220P00050000 P 12/20/14 50.0 0.00 0.50
ATHN 141220P00055000 P 12/20/14 55.0 0.00 0.50
ATHN 141220P00060000 P 12/20/14 60.0 0.00 0.50
ATHN 141220P00065000 P 12/20/14 65.0 0.00 0.50
ATHN 141220P00070000 P 12/20/14 70.0 0.05 0.50
ATHN 141220P00075000 P 12/20/14 75.0 0.00 0.25
ATHN 141220P00080000 P 12/20/14 80.0 0.10 0.30
ATHN 141220P00085000 P 12/20/14 85.0 0.20 0.40
ATHN 141220P00090000 P 12/20/14 90.0 0.35 0.60
ATHN 141220P00095000 P 12/20/14 95.0 0.65 0.90
ATHN 141220P00100000 P 12/20/14 100.0 1.10 1.40
ATHN 141220P00105000 P 12/20/14 105.0 1.85 2.15
ATHN 141220P00110000 P 12/20/14 110.0 3.00 3.30
ATHN 141220P00115000 P 12/20/14 115.0 4.50 4.90
ATHN 141220P00120000 P 12/20/14 120.0 6.60 7.00
ATHN 141220P00125000 P 12/20/14 125.0 9.20 9.70
ATHN 141220P00130000 P 12/20/14 130.0 12.30 12.90
ATHN 141220P00135000 P 12/20/14 135.0 15.90 16.60
ATHN 141220P00140000 P 12/20/14 140.0 20.00 20.70
ATHN 141220P00145000 P 12/20/14 145.0 24.30 25.10
ATHN 141220P00150000 P 12/20/14 150.0 27.80 30.40
ATHN 141220P00155000 P 12/20/14 155.0 32.30 35.10
ATHN 141220P00160000 P 12/20/14 160.0 37.00 40.70
ATHN 141220P00165000 P 12/20/14 165.0 41.90 45.60
ATHN 141220P00170000 P 12/20/14 170.0 46.90 50.50
ATHN 141220P00175000 P 12/20/14 175.0 51.80 55.50
ATHN 141220P00180000 P 12/20/14 180.0 56.90 60.60
ATHN 141220P00185000 P 12/20/14 185.0 61.20 65.40
ATHN 141220P00190000 P 12/20/14 190.0 66.20 70.70
ATHN 141220P00195000 P 12/20/14 195.0 71.30 75.50
ATHN 141220P00200000 P 12/20/14 200.0 76.20 80.60
ATHN 141220P00210000 P 12/20/14 210.0 86.20 90.60
ATHN 150117C00030000 C 01/17/15 30.0 89.30 93.70
ATHN 150117C00035000 C 01/17/15 35.0 84.70 88.80
ATHN 150117C00040000 C 01/17/15 40.0 79.70 83.80
ATHN 150117C00045000 C 01/17/15 45.0 74.50 78.80
ATHN 150117C00050000 C 01/17/15 50.0 69.70 73.80
ATHN 150117C00055000 C 01/17/15 55.0 64.60 68.80
ATHN 150117C00060000 C 01/17/15 60.0 59.60 63.80
ATHN 150117C00065000 C 01/17/15 65.0 54.70 58.80
ATHN 150117C00070000 C 01/17/15 70.0 49.80 52.80
ATHN 150117C00075000 C 01/17/15 75.0 44.90 48.30
ATHN 150117C00080000 C 01/17/15 80.0 40.00 43.10
ATHN 150117C00085000 C 01/17/15 85.0 35.20 38.10
ATHN 150117C00090000 C 01/17/15 90.0 30.40 33.40
ATHN 150117C00095000 C 01/17/15 95.0 26.90 28.10
ATHN 150117C00100000 C 01/17/15 100.0 23.00 23.70
ATHN 150117C00105000 C 01/17/15 105.0 18.90 19.70
ATHN 150117C00110000 C 01/17/15 110.0 15.30 16.00
ATHN 150117C00115000 C 01/17/15 115.0 12.10 12.70
ATHN 150117C00120000 C 01/17/15 120.0 9.30 9.80
ATHN 150117C00125000 C 01/17/15 125.0 7.00 7.50
ATHN 150117C00130000 C 01/17/15 130.0 5.10 5.50
ATHN 150117C00135000 C 01/17/15 135.0 3.60 4.00
ATHN 150117C00140000 C 01/17/15 140.0 2.55 2.90
ATHN 150117C00145000 C 01/17/15 145.0 1.70 2.05
ATHN 150117C00150000 C 01/17/15 150.0 1.15 1.45
ATHN 150117C00155000 C 01/17/15 155.0 0.70 1.00
ATHN 150117C00160000 C 01/17/15 160.0 0.45 0.75
ATHN 150117C00165000 C 01/17/15 165.0 0.25 0.55
ATHN 150117C00170000 C 01/17/15 170.0 0.15 0.40
ATHN 150117C00175000 C 01/17/15 175.0 0.05 0.30
ATHN 150117C00180000 C 01/17/15 180.0 0.00 0.25
ATHN 150117C00185000 C 01/17/15 185.0 0.00 0.25
ATHN 150117C00190000 C 01/17/15 190.0 0.00 0.50
ATHN 150117C00195000 C 01/17/15 195.0 0.00 0.50
ATHN 150117C00200000 C 01/17/15 200.0 0.00 0.50
ATHN 150117C00210000 C 01/17/15 210.0 0.00 0.50
ATHN 150117C00220000 C 01/17/15 220.0 0.00 0.50
ATHN 150117C00230000 C 01/17/15 230.0 0.00 0.50
ATHN 150117C00240000 C 01/17/15 240.0 0.00 0.50
ATHN 150117C00250000 C 01/17/15 250.0 0.00 0.50
ATHN 150117C00260000 C 01/17/15 260.0 0.00 0.50
ATHN 150117C00270000 C 01/17/15 270.0 0.00 0.50
ATHN 150117C00280000 C 01/17/15 280.0 0.00 0.50
ATHN 150117C00290000 C 01/17/15 290.0 0.00 0.50
ATHN 150117C00300000 C 01/17/15 300.0 0.00 0.50
ATHN 150117P00030000 P 01/17/15 30.0 0.00 0.50
ATHN 150117P00035000 P 01/17/15 35.0 0.00 0.50
ATHN 150117P00040000 P 01/17/15 40.0 0.00 0.50
ATHN 150117P00045000 P 01/17/15 45.0 0.00 0.50
ATHN 150117P00050000 P 01/17/15 50.0 0.00 0.50
ATHN 150117P00055000 P 01/17/15 55.0 0.00 0.50
ATHN 150117P00060000 P 01/17/15 60.0 0.00 0.50
ATHN 150117P00065000 P 01/17/15 65.0 0.00 0.50
ATHN 150117P00070000 P 01/17/15 70.0 0.05 0.25
ATHN 150117P00075000 P 01/17/15 75.0 0.10 0.35
ATHN 150117P00080000 P 01/17/15 80.0 0.20 0.50
ATHN 150117P00085000 P 01/17/15 85.0 0.40 0.70
ATHN 150117P00090000 P 01/17/15 90.0 0.65 1.00
ATHN 150117P00095000 P 01/17/15 95.0 1.10 1.45
ATHN 150117P00100000 P 01/17/15 100.0 1.75 2.10
ATHN 150117P00105000 P 01/17/15 105.0 2.70 3.10
ATHN 150117P00110000 P 01/17/15 110.0 4.00 4.40
ATHN 150117P00115000 P 01/17/15 115.0 5.70 6.20
ATHN 150117P00120000 P 01/17/15 120.0 7.90 8.40
ATHN 150117P00125000 P 01/17/15 125.0 10.50 11.00
ATHN 150117P00130000 P 01/17/15 130.0 13.60 14.20
ATHN 150117P00135000 P 01/17/15 135.0 17.10 17.80
ATHN 150117P00140000 P 01/17/15 140.0 20.90 21.60
ATHN 150117P00145000 P 01/17/15 145.0 25.10 25.80
ATHN 150117P00150000 P 01/17/15 150.0 29.50 30.30
ATHN 150117P00155000 P 01/17/15 155.0 32.70 36.40
ATHN 150117P00160000 P 01/17/15 160.0 36.90 41.10
ATHN 150117P00165000 P 01/17/15 165.0 41.60 45.90
ATHN 150117P00170000 P 01/17/15 170.0 46.50 50.70
ATHN 150117P00175000 P 01/17/15 175.0 51.40 55.60
ATHN 150117P00180000 P 01/17/15 180.0 56.40 60.60
ATHN 150117P00185000 P 01/17/15 185.0 61.40 65.60
ATHN 150117P00190000 P 01/17/15 190.0 66.30 70.60
ATHN 150117P00195000 P 01/17/15 195.0 71.30 75.60
ATHN 150117P00200000 P 01/17/15 200.0 76.30 80.60
ATHN 150117P00210000 P 01/17/15 210.0 86.20 90.50
ATHN 150117P00220000 P 01/17/15 220.0 96.20 100.40
ATHN 150117P00230000 P 01/17/15 230.0 106.20 110.50
ATHN 150117P00240000 P 01/17/15 240.0 116.30 120.40
ATHN 150117P00250000 P 01/17/15 250.0 126.20 130.50
ATHN 150117P00260000 P 01/17/15 260.0 136.20 140.50
ATHN 150117P00270000 P 01/17/15 270.0 146.10 150.70
ATHN 150117P00280000 P 01/17/15 280.0 156.20 160.60
ATHN 150117P00290000 P 01/17/15 290.0 166.30 170.80
ATHN 150117P00300000 P 01/17/15 300.0 176.20 180.60
ATHN 150320C00060000 C 03/20/15 60.0 59.60 64.00
ATHN 150320C00065000 C 03/20/15 65.0 54.80 59.00
ATHN 150320C00070000 C 03/20/15 70.0 50.00 54.10
ATHN 150320C00075000 C 03/20/15 75.0 45.20 49.20
ATHN 150320C00080000 C 03/20/15 80.0 41.10 43.50
ATHN 150320C00085000 C 03/20/15 85.0 36.10 40.00
ATHN 150320C00090000 C 03/20/15 90.0 33.20 34.00
ATHN 150320C00095000 C 03/20/15 95.0 29.10 29.90
ATHN 150320C00100000 C 03/20/15 100.0 25.20 26.00
ATHN 150320C00105000 C 03/20/15 105.0 21.60 22.40
ATHN 150320C00110000 C 03/20/15 110.0 18.30 19.00
ATHN 150320C00115000 C 03/20/15 115.0 15.40 16.10
ATHN 150320C00120000 C 03/20/15 120.0 12.80 13.40
ATHN 150320C00125000 C 03/20/15 125.0 10.40 11.10
ATHN 150320C00130000 C 03/20/15 130.0 8.50 9.00
ATHN 150320C00135000 C 03/20/15 135.0 6.80 7.30
ATHN 150320C00140000 C 03/20/15 140.0 5.40 5.90
ATHN 150320C00145000 C 03/20/15 145.0 4.20 4.70
ATHN 150320C00150000 C 03/20/15 150.0 3.30 3.70
ATHN 150320C00155000 C 03/20/15 155.0 2.50 3.00
ATHN 150320C00160000 C 03/20/15 160.0 1.90 2.40
ATHN 150320C00165000 C 03/20/15 165.0 1.45 1.90
ATHN 150320C00170000 C 03/20/15 170.0 1.05 1.50
ATHN 150320C00175000 C 03/20/15 175.0 0.75 1.20
ATHN 150320C00180000 C 03/20/15 180.0 0.55 0.95
ATHN 150320C00185000 C 03/20/15 185.0 0.40 0.80
ATHN 150320C00190000 C 03/20/15 190.0 0.25 0.65
ATHN 150320C00195000 C 03/20/15 195.0 0.20 0.55
ATHN 150320C00200000 C 03/20/15 200.0 0.10 0.45
ATHN 150320C00210000 C 03/20/15 210.0 0.00 0.30
ATHN 150320P00060000 P 03/20/15 60.0 0.15 0.40
ATHN 150320P00065000 P 03/20/15 65.0 0.25 0.55
ATHN 150320P00070000 P 03/20/15 70.0 0.40 0.75
ATHN 150320P00075000 P 03/20/15 75.0 0.65 1.05
ATHN 150320P00080000 P 03/20/15 80.0 1.05 1.40
ATHN 150320P00085000 P 03/20/15 85.0 1.45 1.90
ATHN 150320P00090000 P 03/20/15 90.0 2.10 2.55
ATHN 150320P00095000 P 03/20/15 95.0 3.00 3.40
ATHN 150320P00100000 P 03/20/15 100.0 4.00 4.50
ATHN 150320P00105000 P 03/20/15 105.0 5.40 5.90
ATHN 150320P00110000 P 03/20/15 110.0 7.10 7.60
ATHN 150320P00115000 P 03/20/15 115.0 9.10 9.70
ATHN 150320P00120000 P 03/20/15 120.0 11.50 12.00
ATHN 150320P00125000 P 03/20/15 125.0 14.10 14.70
ATHN 150320P00130000 P 03/20/15 130.0 17.10 17.70
ATHN 150320P00135000 P 03/20/15 135.0 20.40 21.00
ATHN 150320P00140000 P 03/20/15 140.0 23.90 24.60
ATHN 150320P00145000 P 03/20/15 145.0 27.70 28.50
ATHN 150320P00150000 P 03/20/15 150.0 31.80 32.60
ATHN 150320P00155000 P 03/20/15 155.0 36.00 36.80
ATHN 150320P00160000 P 03/20/15 160.0 40.30 41.20
ATHN 150320P00165000 P 03/20/15 165.0 44.90 45.70
ATHN 150320P00170000 P 03/20/15 170.0 49.50 50.70
ATHN 150320P00175000 P 03/20/15 175.0 53.00 56.40
ATHN 150320P00180000 P 03/20/15 180.0 57.60 61.30
ATHN 150320P00185000 P 03/20/15 185.0 61.90 66.30
ATHN 150320P00190000 P 03/20/15 190.0 66.80 71.10
ATHN 150320P00195000 P 03/20/15 195.0 71.60 76.00
ATHN 150320P00200000 P 03/20/15 200.0 76.60 80.90
ATHN 150320P00210000 P 03/20/15 210.0 86.40 90.60
ATHN 150619C00060000 C 06/19/15 60.0 59.80 64.10
ATHN 150619C00065000 C 06/19/15 65.0 55.10 59.30
ATHN 150619C00070000 C 06/19/15 70.0 51.10 54.30
ATHN 150619C00075000 C 06/19/15 75.0 46.50 50.20
ATHN 150619C00080000 C 06/19/15 80.0 42.10 45.30
ATHN 150619C00085000 C 06/19/15 85.0 38.90 39.80
ATHN 150619C00090000 C 06/19/15 90.0 34.90 35.80
ATHN 150619C00095000 C 06/19/15 95.0 31.10 32.00
ATHN 150619C00100000 C 06/19/15 100.0 27.60 28.40
ATHN 150619C00105000 C 06/19/15 105.0 24.30 25.10
ATHN 150619C00110000 C 06/19/15 110.0 21.30 22.10
ATHN 150619C00115000 C 06/19/15 115.0 18.50 19.30
ATHN 150619C00120000 C 06/19/15 120.0 16.00 16.80
ATHN 150619C00125000 C 06/19/15 125.0 13.80 14.50
ATHN 150619C00130000 C 06/19/15 130.0 11.80 12.50
ATHN 150619C00135000 C 06/19/15 135.0 10.00 10.70
ATHN 150619C00140000 C 06/19/15 140.0 8.40 9.10
ATHN 150619C00145000 C 06/19/15 145.0 7.10 7.70
ATHN 150619C00150000 C 06/19/15 150.0 5.90 6.60
ATHN 150619C00155000 C 06/19/15 155.0 4.90 5.60
ATHN 150619C00160000 C 06/19/15 160.0 4.10 4.70
ATHN 150619C00165000 C 06/19/15 165.0 3.40 3.90
ATHN 150619C00170000 C 06/19/15 170.0 2.75 3.40
ATHN 150619C00175000 C 06/19/15 175.0 2.25 2.85
ATHN 150619P00060000 P 06/19/15 60.0 0.50 0.90
ATHN 150619P00065000 P 06/19/15 65.0 0.70 1.20
ATHN 150619P00070000 P 06/19/15 70.0 1.05 1.60
ATHN 150619P00075000 P 06/19/15 75.0 1.55 2.05
ATHN 150619P00080000 P 06/19/15 80.0 2.15 2.70
ATHN 150619P00085000 P 06/19/15 85.0 2.90 3.50
ATHN 150619P00090000 P 06/19/15 90.0 3.90 4.50
ATHN 150619P00095000 P 06/19/15 95.0 5.10 5.70
ATHN 150619P00100000 P 06/19/15 100.0 6.50 7.10
ATHN 150619P00105000 P 06/19/15 105.0 8.20 8.80
ATHN 150619P00110000 P 06/19/15 110.0 10.20 10.80
ATHN 150619P00115000 P 06/19/15 115.0 12.40 13.00
ATHN 150619P00120000 P 06/19/15 120.0 14.90 15.50
ATHN 150619P00125000 P 06/19/15 125.0 17.60 18.20
ATHN 150619P00130000 P 06/19/15 130.0 20.50 21.20
ATHN 150619P00135000 P 06/19/15 135.0 23.70 24.50
ATHN 150619P00140000 P 06/19/15 140.0 27.10 27.90
ATHN 150619P00145000 P 06/19/15 145.0 30.80 31.60
ATHN 150619P00150000 P 06/19/15 150.0 34.60 35.40
ATHN 150619P00155000 P 06/19/15 155.0 38.50 39.40
ATHN 150619P00160000 P 06/19/15 160.0 42.70 43.60
ATHN 150619P00165000 P 06/19/15 165.0 46.90 47.90
ATHN 150619P00170000 P 06/19/15 170.0 51.30 52.30
ATHN 150619P00175000 P 06/19/15 175.0 55.80 56.70
ATHN 160115C00050000 C 01/15/16 50.0 70.00 74.40
ATHN 160115C00055000 C 01/15/16 55.0 65.20 70.00
ATHN 160115C00060000 C 01/15/16 60.0 60.80 65.30
ATHN 160115C00065000 C 01/15/16 65.0 56.40 60.90
ATHN 160115C00070000 C 01/15/16 70.0 52.20 56.60
ATHN 160115C00075000 C 01/15/16 75.0 49.80 50.90
ATHN 160115C00080000 C 01/15/16 80.0 45.90 47.00
ATHN 160115C00085000 C 01/15/16 85.0 42.20 43.30
ATHN 160115C00090000 C 01/15/16 90.0 38.70 39.80
ATHN 160115C00095000 C 01/15/16 95.0 35.40 36.50
ATHN 160115C00100000 C 01/15/16 100.0 32.30 33.40
ATHN 160115C00105000 C 01/15/16 105.0 29.40 30.60
ATHN 160115C00110000 C 01/15/16 110.0 26.80 27.90
ATHN 160115C00115000 C 01/15/16 115.0 24.30 25.40
ATHN 160115C00120000 C 01/15/16 120.0 22.00 23.10
ATHN 160115C00125000 C 01/15/16 125.0 19.90 20.90
ATHN 160115C00130000 C 01/15/16 130.0 17.90 18.90
ATHN 160115C00135000 C 01/15/16 135.0 16.00 17.10
ATHN 160115C00140000 C 01/15/16 140.0 14.40 15.40
ATHN 160115C00145000 C 01/15/16 145.0 12.90 13.90
ATHN 160115C00150000 C 01/15/16 150.0 11.60 12.60
ATHN 160115C00155000 C 01/15/16 155.0 10.30 11.30
ATHN 160115C00160000 C 01/15/16 160.0 9.20 10.20
ATHN 160115C00165000 C 01/15/16 165.0 8.20 9.20
ATHN 160115C00170000 C 01/15/16 170.0 7.30 8.30
ATHN 160115C00175000 C 01/15/16 175.0 6.50 7.50
ATHN 160115C00180000 C 01/15/16 180.0 5.80 6.70
ATHN 160115C00185000 C 01/15/16 185.0 5.10 6.10
ATHN 160115C00190000 C 01/15/16 190.0 4.50 5.50
ATHN 160115C00195000 C 01/15/16 195.0 4.00 4.90
ATHN 160115C00200000 C 01/15/16 200.0 3.50 4.50
ATHN 160115C00210000 C 01/15/16 210.0 2.80 3.70
ATHN 160115C00220000 C 01/15/16 220.0 2.20 2.95
ATHN 160115C00230000 C 01/15/16 230.0 1.70 2.50
ATHN 160115C00240000 C 01/15/16 240.0 1.30 2.10
ATHN 160115C00250000 C 01/15/16 250.0 1.00 1.70
ATHN 160115C00260000 C 01/15/16 260.0 0.75 1.45
ATHN 160115C00270000 C 01/15/16 270.0 0.60 1.30
ATHN 160115C00280000 C 01/15/16 280.0 0.45 1.10
ATHN 160115C00290000 C 01/15/16 290.0 0.30 0.95
ATHN 160115C00300000 C 01/15/16 300.0 0.25 0.85
ATHN 160115P00050000 P 01/15/16 50.0 0.85 1.45
ATHN 160115P00055000 P 01/15/16 55.0 1.25 1.90
ATHN 160115P00060000 P 01/15/16 60.0 1.70 2.45
ATHN 160115P00065000 P 01/15/16 65.0 2.40 3.10
ATHN 160115P00070000 P 01/15/16 70.0 3.10 3.90
ATHN 160115P00075000 P 01/15/16 75.0 4.00 4.90
ATHN 160115P00080000 P 01/15/16 80.0 5.10 6.00
ATHN 160115P00085000 P 01/15/16 85.0 6.40 7.30
ATHN 160115P00090000 P 01/15/16 90.0 7.90 8.80
ATHN 160115P00095000 P 01/15/16 95.0 9.50 10.50
ATHN 160115P00100000 P 01/15/16 100.0 11.40 12.40
ATHN 160115P00105000 P 01/15/16 105.0 13.50 14.50
ATHN 160115P00110000 P 01/15/16 110.0 15.80 16.70
ATHN 160115P00115000 P 01/15/16 115.0 18.30 19.20
ATHN 160115P00120000 P 01/15/16 120.0 21.00 21.90
ATHN 160115P00125000 P 01/15/16 125.0 23.80 24.70
ATHN 160115P00130000 P 01/15/16 130.0 26.80 27.80
ATHN 160115P00135000 P 01/15/16 135.0 29.90 30.90
ATHN 160115P00140000 P 01/15/16 140.0 33.20 34.20
ATHN 160115P00145000 P 01/15/16 145.0 36.70 37.70
ATHN 160115P00150000 P 01/15/16 150.0 40.20 41.40
ATHN 160115P00155000 P 01/15/16 155.0 44.00 45.10
ATHN 160115P00160000 P 01/15/16 160.0 47.90 49.00
ATHN 160115P00165000 P 01/15/16 165.0 51.90 52.90
ATHN 160115P00170000 P 01/15/16 170.0 55.90 57.00
ATHN 160115P00175000 P 01/15/16 175.0 60.10 61.20
ATHN 160115P00180000 P 01/15/16 180.0 64.30 65.50
ATHN 160115P00185000 P 01/15/16 185.0 68.70 69.70
ATHN 160115P00190000 P 01/15/16 190.0 73.00 74.20
ATHN 160115P00195000 P 01/15/16 195.0 77.50 78.70
ATHN 160115P00200000 P 01/15/16 200.0 82.00 83.10
ATHN 160115P00210000 P 01/15/16 210.0 91.20 92.30
ATHN 160115P00220000 P 01/15/16 220.0 100.50 101.70
ATHN 160115P00230000 P 01/15/16 230.0 110.00 111.10
ATHN 160115P00240000 P 01/15/16 240.0 117.80 122.20
ATHN 160115P00250000 P 01/15/16 250.0 127.50 131.80
ATHN 160115P00260000 P 01/15/16 260.0 137.20 141.70
ATHN 160115P00270000 P 01/15/16 270.0 147.00 151.40
ATHN 160115P00280000 P 01/15/16 280.0 156.80 161.30
ATHN 160115P00290000 P 01/15/16 290.0 166.50 171.20
ATHN 160115P00300000 P 01/15/16 300.0 176.60 181.00

OPRA data is delayed 15 minutes.