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 (2015-04-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150710C00015000 C 07/10/15 15.0 7.95 11.20
ATVI 150710C00016000 C 07/10/15 16.0 8.00 9.40
ATVI 150710C00017000 C 07/10/15 17.0 7.20 8.20
ATVI 150710C00017500 C 07/10/15 17.5 6.90 7.35
ATVI 150710C00018000 C 07/10/15 18.0 6.25 7.05
ATVI 150710C00018500 C 07/10/15 18.5 5.85 6.55
ATVI 150710C00019000 C 07/10/15 19.0 5.35 6.15
ATVI 150710C00019500 C 07/10/15 19.5 4.85 5.50
ATVI 150710C00020000 C 07/10/15 20.0 4.40 5.00
ATVI 150710C00020500 C 07/10/15 20.5 3.85 4.50
ATVI 150710C00021000 C 07/10/15 21.0 3.35 4.00
ATVI 150710C00021500 C 07/10/15 21.5 2.80 3.50
ATVI 150710C00022000 C 07/10/15 22.0 2.44 2.87
ATVI 150710C00022500 C 07/10/15 22.5 1.94 2.44
ATVI 150710C00023000 C 07/10/15 23.0 1.46 1.95
ATVI 150710C00023500 C 07/10/15 23.5 1.00 1.35
ATVI 150710C00024000 C 07/10/15 24.0 0.73 0.80
ATVI 150710C00024500 C 07/10/15 24.5 0.40 0.44
ATVI 150710C00025000 C 07/10/15 25.0 0.18 0.20
ATVI 150710C00025500 C 07/10/15 25.5 0.06 0.09
ATVI 150710C00026000 C 07/10/15 26.0 0.02 0.04
ATVI 150710C00026500 C 07/10/15 26.5 0.00 0.06
ATVI 150710C00027000 C 07/10/15 27.0 0.00 0.05
ATVI 150710C00027500 C 07/10/15 27.5 0.00 0.13
ATVI 150710C00028000 C 07/10/15 28.0 0.00 0.13
ATVI 150710C00028500 C 07/10/15 28.5 0.00 0.13
ATVI 150710C00029000 C 07/10/15 29.0 0.00 0.13
ATVI 150710C00029500 C 07/10/15 29.5 0.00 0.50
ATVI 150710C00030000 C 07/10/15 30.0 0.00 0.13
ATVI 150710C00030500 C 07/10/15 30.5 0.00 0.13
ATVI 150710C00031000 C 07/10/15 31.0 0.00 0.13
ATVI 150710C00031500 C 07/10/15 31.5 0.00 0.13
ATVI 150710C00032000 C 07/10/15 32.0 0.00 0.13
ATVI 150710C00032500 C 07/10/15 32.5 0.00 0.13
ATVI 150710C00033000 C 07/10/15 33.0 0.00 0.13
ATVI 150710C00033500 C 07/10/15 33.5 0.00 0.13
ATVI 150710C00034000 C 07/10/15 34.0 0.00 0.13
ATVI 150710C00034500 C 07/10/15 34.5 0.00 0.13
ATVI 150710C00035000 C 07/10/15 35.0 0.00 0.13
ATVI 150710P00015000 P 07/10/15 15.0 0.00 0.13
ATVI 150710P00016000 P 07/10/15 16.0 0.00 0.13
ATVI 150710P00017000 P 07/10/15 17.0 0.00 0.11
ATVI 150710P00017500 P 07/10/15 17.5 0.00 0.05
ATVI 150710P00018000 P 07/10/15 18.0 0.00 0.11
ATVI 150710P00018500 P 07/10/15 18.5 0.00 0.11
ATVI 150710P00019000 P 07/10/15 19.0 0.00 0.11
ATVI 150710P00019500 P 07/10/15 19.5 0.00 0.38
ATVI 150710P00020000 P 07/10/15 20.0 0.00 0.37
ATVI 150710P00020500 P 07/10/15 20.5 0.00 0.49
ATVI 150710P00021000 P 07/10/15 21.0 0.00 0.10
ATVI 150710P00021500 P 07/10/15 21.5 0.00 0.37
ATVI 150710P00022000 P 07/10/15 22.0 0.00 0.11
ATVI 150710P00022500 P 07/10/15 22.5 0.00 0.11
ATVI 150710P00023000 P 07/10/15 23.0 0.00 0.12
ATVI 150710P00023500 P 07/10/15 23.5 0.03 0.14
ATVI 150710P00024000 P 07/10/15 24.0 0.10 0.13
ATVI 150710P00024500 P 07/10/15 24.5 0.25 0.29
ATVI 150710P00025000 P 07/10/15 25.0 0.52 0.56
ATVI 150710P00025500 P 07/10/15 25.5 0.81 1.10
ATVI 150710P00026000 P 07/10/15 26.0 1.23 1.58
ATVI 150710P00026500 P 07/10/15 26.5 1.59 2.08
ATVI 150710P00027000 P 07/10/15 27.0 2.00 2.80
ATVI 150710P00027500 P 07/10/15 27.5 2.70 3.10
ATVI 150710P00028000 P 07/10/15 28.0 3.15 3.60
ATVI 150710P00028500 P 07/10/15 28.5 3.45 4.10
ATVI 150710P00029000 P 07/10/15 29.0 3.95 4.65
ATVI 150710P00029500 P 07/10/15 29.5 4.45 5.10
ATVI 150710P00030000 P 07/10/15 30.0 4.95 5.60
ATVI 150710P00030500 P 07/10/15 30.5 5.45 6.25
ATVI 150710P00031000 P 07/10/15 31.0 5.85 6.60
ATVI 150710P00031500 P 07/10/15 31.5 6.40 7.10
ATVI 150710P00032000 P 07/10/15 32.0 6.85 7.60
ATVI 150710P00032500 P 07/10/15 32.5 7.30 8.30
ATVI 150710P00033000 P 07/10/15 33.0 7.80 8.80
ATVI 150710P00033500 P 07/10/15 33.5 8.30 9.30
ATVI 150710P00034000 P 07/10/15 34.0 8.80 9.80
ATVI 150710P00034500 P 07/10/15 34.5 8.30 11.30
ATVI 150710P00035000 P 07/10/15 35.0 8.80 12.00
ATVI 150717C00014000 C 07/17/15 14.0 10.25 10.85
ATVI 150717C00015000 C 07/17/15 15.0 9.40 9.85
ATVI 150717C00016000 C 07/17/15 16.0 8.45 8.85
ATVI 150717C00016500 C 07/17/15 16.5 7.95 8.35
ATVI 150717C00017000 C 07/17/15 17.0 7.40 7.85
ATVI 150717C00017500 C 07/17/15 17.5 6.95 7.35
ATVI 150717C00018000 C 07/17/15 18.0 6.40 6.85
ATVI 150717C00018500 C 07/17/15 18.5 5.95 6.35
ATVI 150717C00019000 C 07/17/15 19.0 5.45 5.85
ATVI 150717C00019500 C 07/17/15 19.5 4.95 5.35
ATVI 150717C00020000 C 07/17/15 20.0 4.45 4.85
ATVI 150717C00020500 C 07/17/15 20.5 3.95 4.35
ATVI 150717C00021000 C 07/17/15 21.0 3.45 3.85
ATVI 150717C00021500 C 07/17/15 21.5 2.95 3.35
ATVI 150717C00022000 C 07/17/15 22.0 2.46 2.82
ATVI 150717C00022500 C 07/17/15 22.5 1.99 2.34
ATVI 150717C00023000 C 07/17/15 23.0 1.51 1.86
ATVI 150717C00023500 C 07/17/15 23.5 1.20 1.28
ATVI 150717C00024000 C 07/17/15 24.0 0.84 0.90
ATVI 150717C00024500 C 07/17/15 24.5 0.51 0.55
ATVI 150717C00025000 C 07/17/15 25.0 0.28 0.31
ATVI 150717C00025500 C 07/17/15 25.5 0.14 0.16
ATVI 150717C00026000 C 07/17/15 26.0 0.06 0.08
ATVI 150717C00026500 C 07/17/15 26.5 0.03 0.05
ATVI 150717C00027000 C 07/17/15 27.0 0.01 0.03
ATVI 150717C00027500 C 07/17/15 27.5 0.00 0.02
ATVI 150717C00028000 C 07/17/15 28.0 0.00 0.02
ATVI 150717C00028500 C 07/17/15 28.5 0.00 0.02
ATVI 150717C00029000 C 07/17/15 29.0 0.00 0.02
ATVI 150717C00029500 C 07/17/15 29.5 0.00 0.02
ATVI 150717C00030000 C 07/17/15 30.0 0.00 0.02
ATVI 150717C00030500 C 07/17/15 30.5 0.00 0.02
ATVI 150717C00031000 C 07/17/15 31.0 0.00 0.02
ATVI 150717C00031500 C 07/17/15 31.5 0.00 0.01
ATVI 150717C00032000 C 07/17/15 32.0 0.00 0.01
ATVI 150717C00032500 C 07/17/15 32.5 0.00 0.01
ATVI 150717C00033000 C 07/17/15 33.0 0.00 0.01
ATVI 150717C00033500 C 07/17/15 33.5 0.00 0.01
ATVI 150717C00034000 C 07/17/15 34.0 0.00 0.01
ATVI 150717C00034500 C 07/17/15 34.5 0.00 0.01
ATVI 150717C00035000 C 07/17/15 35.0 0.00 0.01
ATVI 150717P00014000 P 07/17/15 14.0 0.00 0.01
ATVI 150717P00015000 P 07/17/15 15.0 0.00 0.01
ATVI 150717P00016000 P 07/17/15 16.0 0.00 0.01
ATVI 150717P00016500 P 07/17/15 16.5 0.00 0.01
ATVI 150717P00017000 P 07/17/15 17.0 0.00 0.01
ATVI 150717P00017500 P 07/17/15 17.5 0.00 0.01
ATVI 150717P00018000 P 07/17/15 18.0 0.00 0.01
ATVI 150717P00018500 P 07/17/15 18.5 0.00 0.02
ATVI 150717P00019000 P 07/17/15 19.0 0.00 0.02
ATVI 150717P00019500 P 07/17/15 19.5 0.00 0.02
ATVI 150717P00020000 P 07/17/15 20.0 0.00 0.02
ATVI 150717P00020500 P 07/17/15 20.5 0.00 0.02
ATVI 150717P00021000 P 07/17/15 21.0 0.00 0.02
ATVI 150717P00021500 P 07/17/15 21.5 0.00 0.03
ATVI 150717P00022000 P 07/17/15 22.0 0.01 0.04
ATVI 150717P00022500 P 07/17/15 22.5 0.03 0.04
ATVI 150717P00023000 P 07/17/15 23.0 0.05 0.07
ATVI 150717P00023500 P 07/17/15 23.5 0.10 0.12
ATVI 150717P00024000 P 07/17/15 24.0 0.20 0.22
ATVI 150717P00024500 P 07/17/15 24.5 0.37 0.40
ATVI 150717P00025000 P 07/17/15 25.0 0.63 0.67
ATVI 150717P00025500 P 07/17/15 25.5 0.97 1.04
ATVI 150717P00026000 P 07/17/15 26.0 1.35 1.60
ATVI 150717P00026500 P 07/17/15 26.5 1.73 2.08
ATVI 150717P00027000 P 07/17/15 27.0 2.21 2.56
ATVI 150717P00027500 P 07/17/15 27.5 2.70 3.10
ATVI 150717P00028000 P 07/17/15 28.0 3.20 3.60
ATVI 150717P00028500 P 07/17/15 28.5 3.70 4.10
ATVI 150717P00029000 P 07/17/15 29.0 4.20 4.60
ATVI 150717P00029500 P 07/17/15 29.5 4.65 5.10
ATVI 150717P00030000 P 07/17/15 30.0 5.15 5.60
ATVI 150717P00030500 P 07/17/15 30.5 5.65 6.10
ATVI 150717P00031000 P 07/17/15 31.0 5.90 6.75
ATVI 150717P00031500 P 07/17/15 31.5 6.65 7.10
ATVI 150717P00032000 P 07/17/15 32.0 6.95 7.60
ATVI 150717P00032500 P 07/17/15 32.5 7.65 8.10
ATVI 150717P00033000 P 07/17/15 33.0 7.80 8.80
ATVI 150717P00033500 P 07/17/15 33.5 8.65 9.10
ATVI 150717P00034000 P 07/17/15 34.0 9.15 9.60
ATVI 150717P00034500 P 07/17/15 34.5 9.65 10.10
ATVI 150717P00035000 P 07/17/15 35.0 10.15 10.70
ATVI 150724C00015000 C 07/24/15 15.0 9.35 9.85
ATVI 150724C00016000 C 07/24/15 16.0 8.35 8.85
ATVI 150724C00017000 C 07/24/15 17.0 7.20 8.20
ATVI 150724C00018000 C 07/24/15 18.0 6.25 7.05
ATVI 150724C00018500 C 07/24/15 18.5 5.95 6.35
ATVI 150724C00019000 C 07/24/15 19.0 5.25 6.05
ATVI 150724C00019500 C 07/24/15 19.5 4.95 5.35
ATVI 150724C00020000 C 07/24/15 20.0 4.35 5.00
ATVI 150724C00020500 C 07/24/15 20.5 3.85 4.50
ATVI 150724C00021000 C 07/24/15 21.0 3.45 4.10
ATVI 150724C00021500 C 07/24/15 21.5 2.85 3.55
ATVI 150724C00022000 C 07/24/15 22.0 2.47 2.87
ATVI 150724C00022500 C 07/24/15 22.5 1.93 2.38
ATVI 150724C00023000 C 07/24/15 23.0 1.54 2.03
ATVI 150724C00023500 C 07/24/15 23.5 1.25 1.33
ATVI 150724C00024000 C 07/24/15 24.0 0.87 1.06
ATVI 150724C00024500 C 07/24/15 24.5 0.57 0.63
ATVI 150724C00025000 C 07/24/15 25.0 0.35 0.39
ATVI 150724C00025500 C 07/24/15 25.5 0.19 0.23
ATVI 150724C00026000 C 07/24/15 26.0 0.09 0.15
ATVI 150724C00026500 C 07/24/15 26.5 0.04 0.13
ATVI 150724C00027000 C 07/24/15 27.0 0.00 0.13
ATVI 150724C00027500 C 07/24/15 27.5 0.00 0.13
ATVI 150724C00028000 C 07/24/15 28.0 0.00 0.13
ATVI 150724C00028500 C 07/24/15 28.5 0.00 0.50
ATVI 150724C00029000 C 07/24/15 29.0 0.00 0.07
ATVI 150724C00029500 C 07/24/15 29.5 0.00 0.50
ATVI 150724C00030000 C 07/24/15 30.0 0.00 0.07
ATVI 150724C00030500 C 07/24/15 30.5 0.00 0.07
ATVI 150724C00031000 C 07/24/15 31.0 0.00 0.07
ATVI 150724C00031500 C 07/24/15 31.5 0.00 0.07
ATVI 150724C00032000 C 07/24/15 32.0 0.00 0.07
ATVI 150724C00032500 C 07/24/15 32.5 0.00 0.07
ATVI 150724C00033000 C 07/24/15 33.0 0.00 0.07
ATVI 150724C00033500 C 07/24/15 33.5 0.00 0.07
ATVI 150724C00034000 C 07/24/15 34.0 0.00 0.13
ATVI 150724C00034500 C 07/24/15 34.5 0.00 0.13
ATVI 150724C00035000 C 07/24/15 35.0 0.00 0.13
ATVI 150724P00015000 P 07/24/15 15.0 0.00 0.13
ATVI 150724P00016000 P 07/24/15 16.0 0.00 0.13
ATVI 150724P00017000 P 07/24/15 17.0 0.00 0.06
ATVI 150724P00018000 P 07/24/15 18.0 0.00 0.06
ATVI 150724P00018500 P 07/24/15 18.5 0.00 0.06
ATVI 150724P00019000 P 07/24/15 19.0 0.00 0.50
ATVI 150724P00019500 P 07/24/15 19.5 0.00 0.07
ATVI 150724P00020000 P 07/24/15 20.0 0.00 0.07
ATVI 150724P00020500 P 07/24/15 20.5 0.00 0.07
ATVI 150724P00021000 P 07/24/15 21.0 0.00 0.08
ATVI 150724P00021500 P 07/24/15 21.5 0.00 0.08
ATVI 150724P00022000 P 07/24/15 22.0 0.00 0.10
ATVI 150724P00022500 P 07/24/15 22.5 0.02 0.12
ATVI 150724P00023000 P 07/24/15 23.0 0.05 0.16
ATVI 150724P00023500 P 07/24/15 23.5 0.14 0.23
ATVI 150724P00024000 P 07/24/15 24.0 0.25 0.29
ATVI 150724P00024500 P 07/24/15 24.5 0.42 0.48
ATVI 150724P00025000 P 07/24/15 25.0 0.68 0.76
ATVI 150724P00025500 P 07/24/15 25.5 1.02 1.23
ATVI 150724P00026000 P 07/24/15 26.0 1.32 1.64
ATVI 150724P00026500 P 07/24/15 26.5 1.64 2.13
ATVI 150724P00027000 P 07/24/15 27.0 2.23 2.61
ATVI 150724P00027500 P 07/24/15 27.5 2.45 3.15
ATVI 150724P00028000 P 07/24/15 28.0 3.20 3.60
ATVI 150724P00028500 P 07/24/15 28.5 3.50 4.15
ATVI 150724P00029000 P 07/24/15 29.0 3.95 4.60
ATVI 150724P00029500 P 07/24/15 29.5 4.45 5.15
ATVI 150724P00030000 P 07/24/15 30.0 4.95 5.65
ATVI 150724P00030500 P 07/24/15 30.5 5.35 6.25
ATVI 150724P00031000 P 07/24/15 31.0 5.85 6.80
ATVI 150724P00031500 P 07/24/15 31.5 6.35 7.25
ATVI 150724P00032000 P 07/24/15 32.0 6.85 7.75
ATVI 150724P00032500 P 07/24/15 32.5 7.30 8.30
ATVI 150724P00033000 P 07/24/15 33.0 7.80 8.80
ATVI 150724P00033500 P 07/24/15 33.5 8.30 9.30
ATVI 150724P00034000 P 07/24/15 34.0 8.80 9.80
ATVI 150724P00034500 P 07/24/15 34.5 8.30 11.50
ATVI 150724P00035000 P 07/24/15 35.0 8.80 11.95
ATVI 150731C00015000 C 07/31/15 15.0 9.35 9.85
ATVI 150731C00016000 C 07/31/15 16.0 8.35 8.85
ATVI 150731C00017000 C 07/31/15 17.0 7.20 8.20
ATVI 150731C00018000 C 07/31/15 18.0 6.35 7.05
ATVI 150731C00018500 C 07/31/15 18.5 5.75 6.55
ATVI 150731C00019000 C 07/31/15 19.0 5.25 6.05
ATVI 150731C00019500 C 07/31/15 19.5 4.85 5.55
ATVI 150731C00020000 C 07/31/15 20.0 4.45 5.10
ATVI 150731C00020500 C 07/31/15 20.5 3.95 4.60
ATVI 150731C00021000 C 07/31/15 21.0 3.35 4.05
ATVI 150731C00021500 C 07/31/15 21.5 2.85 3.55
ATVI 150731C00022000 C 07/31/15 22.0 2.49 2.87
ATVI 150731C00022500 C 07/31/15 22.5 2.03 2.40
ATVI 150731C00023000 C 07/31/15 23.0 1.60 2.07
ATVI 150731C00023500 C 07/31/15 23.5 1.19 1.65
ATVI 150731C00024000 C 07/31/15 24.0 0.91 1.12
ATVI 150731C00024500 C 07/31/15 24.5 0.61 0.72
ATVI 150731C00025000 C 07/31/15 25.0 0.38 0.47
ATVI 150731C00025500 C 07/31/15 25.5 0.25 0.29
ATVI 150731C00026000 C 07/31/15 26.0 0.13 0.18
ATVI 150731C00026500 C 07/31/15 26.5 0.03 0.17
ATVI 150731C00027000 C 07/31/15 27.0 0.01 0.12
ATVI 150731C00027500 C 07/31/15 27.5 0.00 0.13
ATVI 150731C00028000 C 07/31/15 28.0 0.00 0.50
ATVI 150731C00028500 C 07/31/15 28.5 0.00 0.07
ATVI 150731C00029000 C 07/31/15 29.0 0.00 0.07
ATVI 150731C00029500 C 07/31/15 29.5 0.00 0.07
ATVI 150731C00030000 C 07/31/15 30.0 0.00 0.07
ATVI 150731C00030500 C 07/31/15 30.5 0.00 0.07
ATVI 150731C00031000 C 07/31/15 31.0 0.00 0.07
ATVI 150731C00031500 C 07/31/15 31.5 0.00 0.50
ATVI 150731C00032000 C 07/31/15 32.0 0.00 0.50
ATVI 150731C00032500 C 07/31/15 32.5 0.00 0.07
ATVI 150731C00033000 C 07/31/15 33.0 0.00 0.07
ATVI 150731C00033500 C 07/31/15 33.5 0.00 0.07
ATVI 150731C00034000 C 07/31/15 34.0 0.00 0.50
ATVI 150731C00034500 C 07/31/15 34.5 0.00 0.07
ATVI 150731C00035000 C 07/31/15 35.0 0.00 0.07
ATVI 150731P00015000 P 07/31/15 15.0 0.00 0.13
ATVI 150731P00016000 P 07/31/15 16.0 0.00 0.13
ATVI 150731P00017000 P 07/31/15 17.0 0.00 0.38
ATVI 150731P00018000 P 07/31/15 18.0 0.00 0.06
ATVI 150731P00018500 P 07/31/15 18.5 0.00 0.06
ATVI 150731P00019000 P 07/31/15 19.0 0.00 0.07
ATVI 150731P00019500 P 07/31/15 19.5 0.00 0.07
ATVI 150731P00020000 P 07/31/15 20.0 0.00 0.07
ATVI 150731P00020500 P 07/31/15 20.5 0.00 0.08
ATVI 150731P00021000 P 07/31/15 21.0 0.00 0.09
ATVI 150731P00021500 P 07/31/15 21.5 0.00 0.10
ATVI 150731P00022000 P 07/31/15 22.0 0.02 0.12
ATVI 150731P00022500 P 07/31/15 22.5 0.04 0.15
ATVI 150731P00023000 P 07/31/15 23.0 0.10 0.20
ATVI 150731P00023500 P 07/31/15 23.5 0.18 0.24
ATVI 150731P00024000 P 07/31/15 24.0 0.31 0.37
ATVI 150731P00024500 P 07/31/15 24.5 0.49 0.57
ATVI 150731P00025000 P 07/31/15 25.0 0.74 0.85
ATVI 150731P00025500 P 07/31/15 25.5 1.07 1.28
ATVI 150731P00026000 P 07/31/15 26.0 1.36 1.70
ATVI 150731P00026500 P 07/31/15 26.5 1.67 2.14
ATVI 150731P00027000 P 07/31/15 27.0 2.05 2.79
ATVI 150731P00027500 P 07/31/15 27.5 2.73 3.10
ATVI 150731P00028000 P 07/31/15 28.0 3.20 3.60
ATVI 150731P00028500 P 07/31/15 28.5 3.50 4.15
ATVI 150731P00029000 P 07/31/15 29.0 3.95 4.65
ATVI 150731P00029500 P 07/31/15 29.5 4.45 5.15
ATVI 150731P00030000 P 07/31/15 30.0 4.95 5.65
ATVI 150731P00030500 P 07/31/15 30.5 5.35 6.25
ATVI 150731P00031000 P 07/31/15 31.0 5.95 6.75
ATVI 150731P00031500 P 07/31/15 31.5 6.45 7.25
ATVI 150731P00032000 P 07/31/15 32.0 6.95 7.75
ATVI 150731P00032500 P 07/31/15 32.5 7.30 8.30
ATVI 150731P00033000 P 07/31/15 33.0 7.80 8.80
ATVI 150731P00033500 P 07/31/15 33.5 8.30 9.30
ATVI 150731P00034000 P 07/31/15 34.0 8.80 9.80
ATVI 150731P00034500 P 07/31/15 34.5 8.25 11.50
ATVI 150731P00035000 P 07/31/15 35.0 8.80 11.80
ATVI 150807C00015000 C 08/07/15 15.0 9.35 9.90
ATVI 150807C00016000 C 08/07/15 16.0 8.30 8.85
ATVI 150807C00017000 C 08/07/15 17.0 7.45 7.90
ATVI 150807C00018000 C 08/07/15 18.0 6.45 6.90
ATVI 150807C00018500 C 08/07/15 18.5 5.95 6.35
ATVI 150807C00019000 C 08/07/15 19.0 5.45 5.85
ATVI 150807C00019500 C 08/07/15 19.5 4.95 5.35
ATVI 150807C00020000 C 08/07/15 20.0 4.50 4.85
ATVI 150807C00020500 C 08/07/15 20.5 4.00 4.40
ATVI 150807C00021000 C 08/07/15 21.0 3.50 3.90
ATVI 150807C00021500 C 08/07/15 21.5 3.05 3.45
ATVI 150807C00022000 C 08/07/15 22.0 2.62 2.97
ATVI 150807C00022500 C 08/07/15 22.5 2.20 2.54
ATVI 150807C00023000 C 08/07/15 23.0 1.80 2.12
ATVI 150807C00023500 C 08/07/15 23.5 1.53 1.89
ATVI 150807C00024000 C 08/07/15 24.0 1.19 1.31
ATVI 150807C00024500 C 08/07/15 24.5 0.89 1.02
ATVI 150807C00025000 C 08/07/15 25.0 0.64 0.79
ATVI 150807C00025500 C 08/07/15 25.5 0.47 0.57
ATVI 150807C00026000 C 08/07/15 26.0 0.33 0.41
ATVI 150807C00026500 C 08/07/15 26.5 0.21 0.36
ATVI 150807C00027000 C 08/07/15 27.0 0.14 0.26
ATVI 150807C00027500 C 08/07/15 27.5 0.08 0.18
ATVI 150807C00028000 C 08/07/15 28.0 0.05 0.15
ATVI 150807C00028500 C 08/07/15 28.5 0.02 0.12
ATVI 150807C00029000 C 08/07/15 29.0 0.00 0.10
ATVI 150807C00029500 C 08/07/15 29.5 0.00 0.09
ATVI 150807C00030000 C 08/07/15 30.0 0.00 0.08
ATVI 150807C00030500 C 08/07/15 30.5 0.00 0.07
ATVI 150807C00031000 C 08/07/15 31.0 0.00 0.07
ATVI 150807C00031500 C 08/07/15 31.5 0.00 0.07
ATVI 150807C00032000 C 08/07/15 32.0 0.00 0.07
ATVI 150807C00032500 C 08/07/15 32.5 0.00 0.07
ATVI 150807C00033000 C 08/07/15 33.0 0.00 0.07
ATVI 150807C00033500 C 08/07/15 33.5 0.00 0.07
ATVI 150807C00034000 C 08/07/15 34.0 0.00 0.07
ATVI 150807C00034500 C 08/07/15 34.5 0.00 0.07
ATVI 150807C00035000 C 08/07/15 35.0 0.00 0.07
ATVI 150807P00015000 P 08/07/15 15.0 0.00 0.13
ATVI 150807P00016000 P 08/07/15 16.0 0.00 0.13
ATVI 150807P00017000 P 08/07/15 17.0 0.00 0.50
ATVI 150807P00018000 P 08/07/15 18.0 0.00 0.07
ATVI 150807P00018500 P 08/07/15 18.5 0.00 0.08
ATVI 150807P00019000 P 08/07/15 19.0 0.00 0.08
ATVI 150807P00019500 P 08/07/15 19.5 0.02 0.09
ATVI 150807P00020000 P 08/07/15 20.0 0.02 0.10
ATVI 150807P00020500 P 08/07/15 20.5 0.02 0.12
ATVI 150807P00021000 P 08/07/15 21.0 0.03 0.14
ATVI 150807P00021500 P 08/07/15 21.5 0.06 0.17
ATVI 150807P00022000 P 08/07/15 22.0 0.10 0.22
ATVI 150807P00022500 P 08/07/15 22.5 0.20 0.28
ATVI 150807P00023000 P 08/07/15 23.0 0.28 0.36
ATVI 150807P00023500 P 08/07/15 23.5 0.39 0.49
ATVI 150807P00024000 P 08/07/15 24.0 0.55 0.65
ATVI 150807P00024500 P 08/07/15 24.5 0.77 0.85
ATVI 150807P00025000 P 08/07/15 25.0 1.01 1.18
ATVI 150807P00025500 P 08/07/15 25.5 1.31 1.42
ATVI 150807P00026000 P 08/07/15 26.0 1.66 1.96
ATVI 150807P00026500 P 08/07/15 26.5 1.94 2.29
ATVI 150807P00027000 P 08/07/15 27.0 2.37 2.72
ATVI 150807P00027500 P 08/07/15 27.5 2.81 3.15
ATVI 150807P00028000 P 08/07/15 28.0 3.25 3.65
ATVI 150807P00028500 P 08/07/15 28.5 3.75 4.10
ATVI 150807P00029000 P 08/07/15 29.0 4.20 4.60
ATVI 150807P00029500 P 08/07/15 29.5 4.70 5.10
ATVI 150807P00030000 P 08/07/15 30.0 5.20 5.60
ATVI 150807P00030500 P 08/07/15 30.5 5.70 6.10
ATVI 150807P00031000 P 08/07/15 31.0 6.20 6.60
ATVI 150807P00031500 P 08/07/15 31.5 6.70 7.10
ATVI 150807P00032000 P 08/07/15 32.0 7.15 7.60
ATVI 150807P00032500 P 08/07/15 32.5 7.65 8.10
ATVI 150807P00033000 P 08/07/15 33.0 8.15 8.60
ATVI 150807P00033500 P 08/07/15 33.5 8.65 9.10
ATVI 150807P00034000 P 08/07/15 34.0 9.15 9.65
ATVI 150807P00034500 P 08/07/15 34.5 9.65 11.30
ATVI 150807P00035000 P 08/07/15 35.0 8.80 12.05
ATVI 150814C00015000 C 08/14/15 15.0 7.90 11.45
ATVI 150814C00016000 C 08/14/15 16.0 6.90 10.45
ATVI 150814C00017000 C 08/14/15 17.0 7.10 8.35
ATVI 150814C00017500 C 08/14/15 17.5 6.75 7.70
ATVI 150814C00018000 C 08/14/15 18.0 6.25 7.10
ATVI 150814C00018500 C 08/14/15 18.5 5.75 6.75
ATVI 150814C00019000 C 08/14/15 19.0 5.25 6.25
ATVI 150814C00019500 C 08/14/15 19.5 4.85 5.65
ATVI 150814C00020000 C 08/14/15 20.0 4.40 5.15
ATVI 150814C00020500 C 08/14/15 20.5 3.90 4.65
ATVI 150814C00021000 C 08/14/15 21.0 3.45 4.15
ATVI 150814C00021500 C 08/14/15 21.5 2.95 3.70
ATVI 150814C00022000 C 08/14/15 22.0 2.50 3.25
ATVI 150814C00022500 C 08/14/15 22.5 2.14 2.71
ATVI 150814C00023000 C 08/14/15 23.0 1.83 2.30
ATVI 150814C00023500 C 08/14/15 23.5 1.50 1.92
ATVI 150814C00024000 C 08/14/15 24.0 1.17 1.41
ATVI 150814C00024500 C 08/14/15 24.5 0.94 1.12
ATVI 150814C00025000 C 08/14/15 25.0 0.70 0.87
ATVI 150814C00025500 C 08/14/15 25.5 0.51 0.65
ATVI 150814C00026000 C 08/14/15 26.0 0.34 0.51
ATVI 150814C00026500 C 08/14/15 26.5 0.22 0.39
ATVI 150814C00027000 C 08/14/15 27.0 0.14 0.29
ATVI 150814C00027500 C 08/14/15 27.5 0.08 0.23
ATVI 150814C00028000 C 08/14/15 28.0 0.02 0.18
ATVI 150814C00028500 C 08/14/15 28.5 0.01 0.14
ATVI 150814C00029000 C 08/14/15 29.0 0.00 0.11
ATVI 150814C00029500 C 08/14/15 29.5 0.00 0.50
ATVI 150814C00030000 C 08/14/15 30.0 0.00 0.08
ATVI 150814C00030500 C 08/14/15 30.5 0.00 0.08
ATVI 150814C00031000 C 08/14/15 31.0 0.00 0.50
ATVI 150814C00031500 C 08/14/15 31.5 0.00 0.07
ATVI 150814C00032000 C 08/14/15 32.0 0.00 0.38
ATVI 150814C00032500 C 08/14/15 32.5 0.00 0.50
ATVI 150814C00033000 C 08/14/15 33.0 0.00 0.11
ATVI 150814C00033500 C 08/14/15 33.5 0.00 0.50
ATVI 150814C00034000 C 08/14/15 34.0 0.00 0.09
ATVI 150814C00034500 C 08/14/15 34.5 0.00 0.50
ATVI 150814C00035000 C 08/14/15 35.0 0.00 0.50
ATVI 150814P00015000 P 08/14/15 15.0 0.00 0.14
ATVI 150814P00016000 P 08/14/15 16.0 0.00 0.13
ATVI 150814P00017000 P 08/14/15 17.0 0.00 0.07
ATVI 150814P00017500 P 08/14/15 17.5 0.00 0.07
ATVI 150814P00018000 P 08/14/15 18.0 0.00 0.09
ATVI 150814P00018500 P 08/14/15 18.5 0.00 0.38
ATVI 150814P00019000 P 08/14/15 19.0 0.00 0.09
ATVI 150814P00019500 P 08/14/15 19.5 0.00 0.13
ATVI 150814P00020000 P 08/14/15 20.0 0.00 0.15
ATVI 150814P00020500 P 08/14/15 20.5 0.00 0.14
ATVI 150814P00021000 P 08/14/15 21.0 0.02 0.17
ATVI 150814P00021500 P 08/14/15 21.5 0.05 0.20
ATVI 150814P00022000 P 08/14/15 22.0 0.09 0.36
ATVI 150814P00022500 P 08/14/15 22.5 0.22 0.48
ATVI 150814P00023000 P 08/14/15 23.0 0.33 0.46
ATVI 150814P00023500 P 08/14/15 23.5 0.46 0.61
ATVI 150814P00024000 P 08/14/15 24.0 0.62 0.81
ATVI 150814P00024500 P 08/14/15 24.5 0.82 0.97
ATVI 150814P00025000 P 08/14/15 25.0 1.08 1.24
ATVI 150814P00025500 P 08/14/15 25.5 1.36 1.62
ATVI 150814P00026000 P 08/14/15 26.0 1.70 1.89
ATVI 150814P00026500 P 08/14/15 26.5 1.87 2.35
ATVI 150814P00027000 P 08/14/15 27.0 2.13 2.82
ATVI 150814P00027500 P 08/14/15 27.5 2.64 3.30
ATVI 150814P00028000 P 08/14/15 28.0 3.10 3.75
ATVI 150814P00028500 P 08/14/15 28.5 3.55 4.25
ATVI 150814P00029000 P 08/14/15 29.0 4.00 4.70
ATVI 150814P00029500 P 08/14/15 29.5 4.45 5.15
ATVI 150814P00030000 P 08/14/15 30.0 4.95 5.70
ATVI 150814P00030500 P 08/14/15 30.5 5.30 6.30
ATVI 150814P00031000 P 08/14/15 31.0 5.85 6.70
ATVI 150814P00031500 P 08/14/15 31.5 6.30 7.30
ATVI 150814P00032000 P 08/14/15 32.0 6.95 7.75
ATVI 150814P00032500 P 08/14/15 32.5 6.40 9.10
ATVI 150814P00033000 P 08/14/15 33.0 6.85 9.75
ATVI 150814P00033500 P 08/14/15 33.5 7.05 10.60
ATVI 150814P00034000 P 08/14/15 34.0 7.60 11.10
ATVI 150814P00034500 P 08/14/15 34.5 8.05 11.60
ATVI 150814P00035000 P 08/14/15 35.0 8.55 12.10
ATVI 150821C00012000 C 08/21/15 12.0 11.05 13.50
ATVI 150821C00013000 C 08/21/15 13.0 10.00 12.50
ATVI 150821C00014000 C 08/21/15 14.0 10.05 11.65
ATVI 150821C00015000 C 08/21/15 15.0 9.25 10.25
ATVI 150821C00016000 C 08/21/15 16.0 8.45 8.90
ATVI 150821C00017000 C 08/21/15 17.0 7.25 8.05
ATVI 150821C00018000 C 08/21/15 18.0 6.25 7.05
ATVI 150821C00019000 C 08/21/15 19.0 5.45 5.90
ATVI 150821C00020000 C 08/21/15 20.0 4.50 4.90
ATVI 150821C00021000 C 08/21/15 21.0 3.45 4.15
ATVI 150821C00022000 C 08/21/15 22.0 2.68 2.99
ATVI 150821C00023000 C 08/21/15 23.0 1.88 2.08
ATVI 150821C00024000 C 08/21/15 24.0 1.32 1.37
ATVI 150821C00025000 C 08/21/15 25.0 0.79 0.83
ATVI 150821C00026000 C 08/21/15 26.0 0.43 0.47
ATVI 150821C00027000 C 08/21/15 27.0 0.22 0.24
ATVI 150821C00028000 C 08/21/15 28.0 0.10 0.13
ATVI 150821C00029000 C 08/21/15 29.0 0.04 0.06
ATVI 150821C00030000 C 08/21/15 30.0 0.01 0.04
ATVI 150821C00031000 C 08/21/15 31.0 0.00 0.03
ATVI 150821C00032000 C 08/21/15 32.0 0.00 0.02
ATVI 150821P00012000 P 08/21/15 12.0 0.00 0.01
ATVI 150821P00013000 P 08/21/15 13.0 0.00 0.01
ATVI 150821P00014000 P 08/21/15 14.0 0.00 0.02
ATVI 150821P00015000 P 08/21/15 15.0 0.00 0.02
ATVI 150821P00016000 P 08/21/15 16.0 0.00 0.02
ATVI 150821P00017000 P 08/21/15 17.0 0.00 0.02
ATVI 150821P00018000 P 08/21/15 18.0 0.00 0.03
ATVI 150821P00019000 P 08/21/15 19.0 0.02 0.05
ATVI 150821P00020000 P 08/21/15 20.0 0.05 0.07
ATVI 150821P00021000 P 08/21/15 21.0 0.10 0.12
ATVI 150821P00022000 P 08/21/15 22.0 0.20 0.22
ATVI 150821P00023000 P 08/21/15 23.0 0.37 0.40
ATVI 150821P00024000 P 08/21/15 24.0 0.67 0.71
ATVI 150821P00025000 P 08/21/15 25.0 1.14 1.18
ATVI 150821P00026000 P 08/21/15 26.0 1.75 1.82
ATVI 150821P00027000 P 08/21/15 27.0 2.43 2.75
ATVI 150821P00028000 P 08/21/15 28.0 3.25 3.65
ATVI 150821P00029000 P 08/21/15 29.0 4.20 4.60
ATVI 150821P00030000 P 08/21/15 30.0 4.95 5.70
ATVI 150821P00031000 P 08/21/15 31.0 5.95 6.70
ATVI 150821P00032000 P 08/21/15 32.0 7.15 7.60
ATVI 151120C00013000 C 11/20/15 13.0 11.25 11.90
ATVI 151120C00014000 C 11/20/15 14.0 10.45 10.90
ATVI 151120C00015000 C 11/20/15 15.0 9.30 10.25
ATVI 151120C00016000 C 11/20/15 16.0 8.50 8.95
ATVI 151120C00017000 C 11/20/15 17.0 7.35 8.30
ATVI 151120C00018000 C 11/20/15 18.0 6.40 7.35
ATVI 151120C00019000 C 11/20/15 19.0 5.45 6.40
ATVI 151120C00020000 C 11/20/15 20.0 4.75 5.20
ATVI 151120C00021000 C 11/20/15 21.0 3.90 4.35
ATVI 151120C00022000 C 11/20/15 22.0 3.20 3.40
ATVI 151120C00023000 C 11/20/15 23.0 2.58 2.64
ATVI 151120C00024000 C 11/20/15 24.0 1.96 2.02
ATVI 151120C00025000 C 11/20/15 25.0 1.45 1.50
ATVI 151120C00026000 C 11/20/15 26.0 1.03 1.08
ATVI 151120C00027000 C 11/20/15 27.0 0.72 0.76
ATVI 151120C00028000 C 11/20/15 28.0 0.48 0.53
ATVI 151120C00029000 C 11/20/15 29.0 0.32 0.36
ATVI 151120C00030000 C 11/20/15 30.0 0.20 0.24
ATVI 151120C00031000 C 11/20/15 31.0 0.13 0.16
ATVI 151120C00032000 C 11/20/15 32.0 0.08 0.11
ATVI 151120C00033000 C 11/20/15 33.0 0.04 0.07
ATVI 151120C00034000 C 11/20/15 34.0 0.02 0.05
ATVI 151120P00013000 P 11/20/15 13.0 0.00 0.03
ATVI 151120P00014000 P 11/20/15 14.0 0.01 0.04
ATVI 151120P00015000 P 11/20/15 15.0 0.02 0.05
ATVI 151120P00016000 P 11/20/15 16.0 0.04 0.07
ATVI 151120P00017000 P 11/20/15 17.0 0.07 0.09
ATVI 151120P00018000 P 11/20/15 18.0 0.11 0.13
ATVI 151120P00019000 P 11/20/15 19.0 0.17 0.20
ATVI 151120P00020000 P 11/20/15 20.0 0.26 0.30
ATVI 151120P00021000 P 11/20/15 21.0 0.40 0.44
ATVI 151120P00022000 P 11/20/15 22.0 0.60 0.65
ATVI 151120P00023000 P 11/20/15 23.0 0.89 0.94
ATVI 151120P00024000 P 11/20/15 24.0 1.27 1.32
ATVI 151120P00025000 P 11/20/15 25.0 1.75 1.80
ATVI 151120P00026000 P 11/20/15 26.0 2.33 2.39
ATVI 151120P00027000 P 11/20/15 27.0 3.00 3.10
ATVI 151120P00028000 P 11/20/15 28.0 3.75 3.85
ATVI 151120P00029000 P 11/20/15 29.0 4.60 4.80
ATVI 151120P00030000 P 11/20/15 30.0 5.35 5.75
ATVI 151120P00031000 P 11/20/15 31.0 5.95 6.85
ATVI 151120P00032000 P 11/20/15 32.0 6.90 7.80
ATVI 151120P00033000 P 11/20/15 33.0 8.20 8.60
ATVI 151120P00034000 P 11/20/15 34.0 9.15 9.60
ATVI 160115C00005000 C 01/15/16 5.0 19.05 20.15
ATVI 160115C00008000 C 01/15/16 8.0 14.95 17.25
ATVI 160115C00010000 C 01/15/16 10.0 13.95 15.25
ATVI 160115C00013000 C 01/15/16 13.0 11.50 12.20
ATVI 160115C00014000 C 01/15/16 14.0 10.05 11.20
ATVI 160115C00015000 C 01/15/16 15.0 9.35 10.30
ATVI 160115C00016000 C 01/15/16 16.0 8.35 9.40
ATVI 160115C00017000 C 01/15/16 17.0 7.60 8.10
ATVI 160115C00018000 C 01/15/16 18.0 6.45 7.40
ATVI 160115C00019000 C 01/15/16 19.0 5.75 6.25
ATVI 160115C00020000 C 01/15/16 20.0 5.05 5.20
ATVI 160115C00021000 C 01/15/16 21.0 4.10 4.35
ATVI 160115C00022000 C 01/15/16 22.0 3.40 3.60
ATVI 160115C00023000 C 01/15/16 23.0 2.76 2.87
ATVI 160115C00024000 C 01/15/16 24.0 2.19 2.26
ATVI 160115C00025000 C 01/15/16 25.0 1.68 1.75
ATVI 160115C00026000 C 01/15/16 26.0 1.25 1.32
ATVI 160115C00027000 C 01/15/16 27.0 0.92 0.98
ATVI 160115C00028000 C 01/15/16 28.0 0.66 0.71
ATVI 160115C00029000 C 01/15/16 29.0 0.47 0.51
ATVI 160115C00030000 C 01/15/16 30.0 0.33 0.37
ATVI 160115C00031000 C 01/15/16 31.0 0.22 0.26
ATVI 160115C00032000 C 01/15/16 32.0 0.15 0.19
ATVI 160115C00033000 C 01/15/16 33.0 0.10 0.14
ATVI 160115C00034000 C 01/15/16 34.0 0.07 0.10
ATVI 160115C00035000 C 01/15/16 35.0 0.04 0.08
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.02
ATVI 160115P00008000 P 01/15/16 8.0 0.00 0.02
ATVI 160115P00010000 P 01/15/16 10.0 0.00 0.02
ATVI 160115P00013000 P 01/15/16 13.0 0.02 0.04
ATVI 160115P00014000 P 01/15/16 14.0 0.03 0.06
ATVI 160115P00015000 P 01/15/16 15.0 0.05 0.08
ATVI 160115P00016000 P 01/15/16 16.0 0.08 0.11
ATVI 160115P00017000 P 01/15/16 17.0 0.12 0.15
ATVI 160115P00018000 P 01/15/16 18.0 0.18 0.21
ATVI 160115P00019000 P 01/15/16 19.0 0.26 0.30
ATVI 160115P00020000 P 01/15/16 20.0 0.38 0.42
ATVI 160115P00021000 P 01/15/16 21.0 0.55 0.59
ATVI 160115P00022000 P 01/15/16 22.0 0.78 0.83
ATVI 160115P00023000 P 01/15/16 23.0 1.08 1.13
ATVI 160115P00024000 P 01/15/16 24.0 1.48 1.52
ATVI 160115P00025000 P 01/15/16 25.0 1.96 2.02
ATVI 160115P00026000 P 01/15/16 26.0 2.52 2.59
ATVI 160115P00027000 P 01/15/16 27.0 3.15 3.30
ATVI 160115P00028000 P 01/15/16 28.0 3.90 4.00
ATVI 160115P00029000 P 01/15/16 29.0 4.70 4.95
ATVI 160115P00030000 P 01/15/16 30.0 5.55 5.80
ATVI 160115P00031000 P 01/15/16 31.0 6.05 6.95
ATVI 160115P00032000 P 01/15/16 32.0 6.95 7.85
ATVI 160115P00033000 P 01/15/16 33.0 7.90 8.80
ATVI 160115P00034000 P 01/15/16 34.0 8.90 10.00
ATVI 160115P00035000 P 01/15/16 35.0 9.85 10.80
ATVI 160219C00014000 C 02/19/16 14.0 10.55 11.05
ATVI 160219C00015000 C 02/19/16 15.0 9.55 10.10
ATVI 160219C00016000 C 02/19/16 16.0 8.60 9.15
ATVI 160219C00017000 C 02/19/16 17.0 7.70 8.20
ATVI 160219C00018000 C 02/19/16 18.0 6.75 7.30
ATVI 160219C00019000 C 02/19/16 19.0 5.90 6.40
ATVI 160219C00020000 C 02/19/16 20.0 5.05 5.55
ATVI 160219C00021000 C 02/19/16 21.0 4.25 4.55
ATVI 160219C00022000 C 02/19/16 22.0 3.55 3.80
ATVI 160219C00023000 C 02/19/16 23.0 3.00 3.10
ATVI 160219C00024000 C 02/19/16 24.0 2.44 2.51
ATVI 160219C00025000 C 02/19/16 25.0 1.93 1.99
ATVI 160219C00026000 C 02/19/16 26.0 1.50 1.56
ATVI 160219C00027000 C 02/19/16 27.0 1.14 1.20
ATVI 160219C00028000 C 02/19/16 28.0 0.86 0.92
ATVI 160219C00029000 C 02/19/16 29.0 0.63 0.69
ATVI 160219C00030000 C 02/19/16 30.0 0.46 0.52
ATVI 160219C00031000 C 02/19/16 31.0 0.33 0.39
ATVI 160219C00032000 C 02/19/16 32.0 0.24 0.29
ATVI 160219C00033000 C 02/19/16 33.0 0.17 0.21
ATVI 160219C00034000 C 02/19/16 34.0 0.12 0.16
ATVI 160219C00035000 C 02/19/16 35.0 0.08 0.12
ATVI 160219P00014000 P 02/19/16 14.0 0.05 0.09
ATVI 160219P00015000 P 02/19/16 15.0 0.08 0.12
ATVI 160219P00016000 P 02/19/16 16.0 0.12 0.16
ATVI 160219P00017000 P 02/19/16 17.0 0.18 0.21
ATVI 160219P00018000 P 02/19/16 18.0 0.26 0.29
ATVI 160219P00019000 P 02/19/16 19.0 0.36 0.40
ATVI 160219P00020000 P 02/19/16 20.0 0.51 0.55
ATVI 160219P00021000 P 02/19/16 21.0 0.70 0.75
ATVI 160219P00022000 P 02/19/16 22.0 0.96 1.01
ATVI 160219P00023000 P 02/19/16 23.0 1.29 1.35
ATVI 160219P00024000 P 02/19/16 24.0 1.70 1.76
ATVI 160219P00025000 P 02/19/16 25.0 2.19 2.25
ATVI 160219P00026000 P 02/19/16 26.0 2.74 2.84
ATVI 160219P00027000 P 02/19/16 27.0 3.35 3.50
ATVI 160219P00028000 P 02/19/16 28.0 4.10 4.20
ATVI 160219P00029000 P 02/19/16 29.0 4.85 5.00
ATVI 160219P00030000 P 02/19/16 30.0 5.70 5.95
ATVI 160219P00031000 P 02/19/16 31.0 6.55 6.85
ATVI 160219P00032000 P 02/19/16 32.0 7.35 7.75
ATVI 160219P00033000 P 02/19/16 33.0 8.25 8.70
ATVI 160219P00034000 P 02/19/16 34.0 9.20 9.65
ATVI 160219P00035000 P 02/19/16 35.0 10.20 10.65
ATVI 170120C00008000 C 01/20/17 8.0 15.40 18.35
ATVI 170120C00010000 C 01/20/17 10.0 13.40 15.35
ATVI 170120C00013000 C 01/20/17 13.0 11.00 12.20
ATVI 170120C00015000 C 01/20/17 15.0 9.60 10.50
ATVI 170120C00017000 C 01/20/17 17.0 8.00 8.80
ATVI 170120C00020000 C 01/20/17 20.0 5.90 6.20
ATVI 170120C00022000 C 01/20/17 22.0 4.65 4.90
ATVI 170120C00025000 C 01/20/17 25.0 3.10 3.30
ATVI 170120C00027000 C 01/20/17 27.0 2.33 2.45
ATVI 170120C00030000 C 01/20/17 30.0 1.44 1.54
ATVI 170120C00035000 C 01/20/17 35.0 0.61 0.70
ATVI 170120P00008000 P 01/20/17 8.0 0.01 0.10
ATVI 170120P00010000 P 01/20/17 10.0 0.05 0.15
ATVI 170120P00013000 P 01/20/17 13.0 0.19 0.29
ATVI 170120P00015000 P 01/20/17 15.0 0.34 0.46
ATVI 170120P00017000 P 01/20/17 17.0 0.64 0.74
ATVI 170120P00020000 P 01/20/17 20.0 1.33 1.42
ATVI 170120P00022000 P 01/20/17 22.0 1.98 2.10
ATVI 170120P00025000 P 01/20/17 25.0 3.35 3.50
ATVI 170120P00027000 P 01/20/17 27.0 4.55 4.70
ATVI 170120P00030000 P 01/20/17 30.0 6.60 6.80
ATVI 170120P00035000 P 01/20/17 35.0 10.80 11.25

OPRA data is delayed 15 minutes.