Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-22)Premium Content

Activision Blizzard Inc (ATVI)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 160701C00028000 C 07/01/16 28.0 8.20 10.70
ATVI 160701C00029000 C 07/01/16 29.0 6.85 10.00
ATVI 160701C00029500 C 07/01/16 29.5 6.60 9.45
ATVI 160701C00030000 C 07/01/16 30.0 6.75 8.25
ATVI 160701C00030500 C 07/01/16 30.5 6.25 7.85
ATVI 160701C00031000 C 07/01/16 31.0 5.75 7.25
ATVI 160701C00031500 C 07/01/16 31.5 5.25 6.85
ATVI 160701C00032000 C 07/01/16 32.0 4.75 5.50
ATVI 160701C00032500 C 07/01/16 32.5 4.30 5.85
ATVI 160701C00033000 C 07/01/16 33.0 3.80 5.35
ATVI 160701C00033500 C 07/01/16 33.5 3.30 4.95
ATVI 160701C00034000 C 07/01/16 34.0 2.87 3.55
ATVI 160701C00034500 C 07/01/16 34.5 2.37 3.25
ATVI 160701C00035000 C 07/01/16 35.0 2.08 2.55
ATVI 160701C00035500 C 07/01/16 35.5 1.60 2.14
ATVI 160701C00036000 C 07/01/16 36.0 1.19 1.51
ATVI 160701C00036500 C 07/01/16 36.5 0.96 1.07
ATVI 160701C00037000 C 07/01/16 37.0 0.66 0.77
ATVI 160701C00037500 C 07/01/16 37.5 0.46 0.52
ATVI 160701C00038000 C 07/01/16 38.0 0.26 0.34
ATVI 160701C00038500 C 07/01/16 38.5 0.16 0.21
ATVI 160701C00039000 C 07/01/16 39.0 0.10 0.13
ATVI 160701C00039500 C 07/01/16 39.5 0.04 0.08
ATVI 160701C00040000 C 07/01/16 40.0 0.01 0.05
ATVI 160701C00040500 C 07/01/16 40.5 0.02 0.04
ATVI 160701C00041000 C 07/01/16 41.0 0.00 0.02
ATVI 160701C00041500 C 07/01/16 41.5 0.00 0.06
ATVI 160701C00042000 C 07/01/16 42.0 0.00 0.10
ATVI 160701C00042500 C 07/01/16 42.5 0.00 0.46
ATVI 160701C00043000 C 07/01/16 43.0 0.00 0.07
ATVI 160701C00043500 C 07/01/16 43.5 0.00 0.46
ATVI 160701C00044000 C 07/01/16 44.0 0.00 0.46
ATVI 160701C00044500 C 07/01/16 44.5 0.00 0.49
ATVI 160701C00045000 C 07/01/16 45.0 0.00 0.46
ATVI 160701C00045500 C 07/01/16 45.5 0.00 0.49
ATVI 160701C00046000 C 07/01/16 46.0 0.00 0.49
ATVI 160701C00046500 C 07/01/16 46.5 0.00 0.49
ATVI 160701C00047000 C 07/01/16 47.0 0.00 0.49
ATVI 160701C00047500 C 07/01/16 47.5 0.00 0.49
ATVI 160701C00048000 C 07/01/16 48.0 0.00 0.50
ATVI 160701C00048500 C 07/01/16 48.5 0.00 0.50
ATVI 160701P00028000 P 07/01/16 28.0 0.00 0.50
ATVI 160701P00029000 P 07/01/16 29.0 0.00 0.50
ATVI 160701P00029500 P 07/01/16 29.5 0.00 0.50
ATVI 160701P00030000 P 07/01/16 30.0 0.00 0.28
ATVI 160701P00030500 P 07/01/16 30.5 0.00 0.03
ATVI 160701P00031000 P 07/01/16 31.0 0.00 0.04
ATVI 160701P00031500 P 07/01/16 31.5 0.00 0.05
ATVI 160701P00032000 P 07/01/16 32.0 0.02 0.09
ATVI 160701P00032500 P 07/01/16 32.5 0.03 0.18
ATVI 160701P00033000 P 07/01/16 33.0 0.04 0.22
ATVI 160701P00033500 P 07/01/16 33.5 0.06 0.17
ATVI 160701P00034000 P 07/01/16 34.0 0.08 0.19
ATVI 160701P00034500 P 07/01/16 34.5 0.12 0.18
ATVI 160701P00035000 P 07/01/16 35.0 0.17 0.22
ATVI 160701P00035500 P 07/01/16 35.5 0.25 0.30
ATVI 160701P00036000 P 07/01/16 36.0 0.31 0.45
ATVI 160701P00036500 P 07/01/16 36.5 0.46 0.59
ATVI 160701P00037000 P 07/01/16 37.0 0.70 0.78
ATVI 160701P00037500 P 07/01/16 37.5 0.95 1.06
ATVI 160701P00038000 P 07/01/16 38.0 1.22 1.56
ATVI 160701P00038500 P 07/01/16 38.5 1.41 1.78
ATVI 160701P00039000 P 07/01/16 39.0 1.77 2.33
ATVI 160701P00039500 P 07/01/16 39.5 1.91 2.83
ATVI 160701P00040000 P 07/01/16 40.0 1.94 3.25
ATVI 160701P00040500 P 07/01/16 40.5 2.40 3.80
ATVI 160701P00041000 P 07/01/16 41.0 2.83 4.25
ATVI 160701P00041500 P 07/01/16 41.5 3.35 4.60
ATVI 160701P00042000 P 07/01/16 42.0 2.79 6.75
ATVI 160701P00042500 P 07/01/16 42.5 3.60 5.60
ATVI 160701P00043000 P 07/01/16 43.0 4.10 6.25
ATVI 160701P00043500 P 07/01/16 43.5 4.60 6.70
ATVI 160701P00044000 P 07/01/16 44.0 5.10 7.55
ATVI 160701P00044500 P 07/01/16 44.5 5.85 7.70
ATVI 160701P00045000 P 07/01/16 45.0 5.95 10.40
ATVI 160701P00045500 P 07/01/16 45.5 6.45 10.45
ATVI 160701P00046000 P 07/01/16 46.0 6.80 9.40
ATVI 160701P00046500 P 07/01/16 46.5 7.60 9.80
ATVI 160701P00047000 P 07/01/16 47.0 7.75 12.35
ATVI 160701P00047500 P 07/01/16 47.5 8.45 12.90
ATVI 160701P00048000 P 07/01/16 48.0 8.95 12.95
ATVI 160701P00048500 P 07/01/16 48.5 10.05 12.20
ATVI 160708C00029000 C 07/08/16 29.0 7.70 9.35
ATVI 160708C00030000 C 07/08/16 30.0 6.70 8.45
ATVI 160708C00031000 C 07/08/16 31.0 5.75 7.35
ATVI 160708C00032000 C 07/08/16 32.0 4.80 6.45
ATVI 160708C00032500 C 07/08/16 32.5 4.30 5.85
ATVI 160708C00033000 C 07/08/16 33.0 3.85 5.35
ATVI 160708C00033500 C 07/08/16 33.5 3.40 4.15
ATVI 160708C00034000 C 07/08/16 34.0 2.95 3.70
ATVI 160708C00034500 C 07/08/16 34.5 2.54 3.20
ATVI 160708C00035000 C 07/08/16 35.0 2.12 2.69
ATVI 160708C00035500 C 07/08/16 35.5 1.84 2.27
ATVI 160708C00036000 C 07/08/16 36.0 1.45 1.87
ATVI 160708C00036500 C 07/08/16 36.5 1.14 1.54
ATVI 160708C00037000 C 07/08/16 37.0 0.90 1.20
ATVI 160708C00037500 C 07/08/16 37.5 0.63 0.87
ATVI 160708C00038000 C 07/08/16 38.0 0.47 0.69
ATVI 160708C00038500 C 07/08/16 38.5 0.31 0.51
ATVI 160708C00039000 C 07/08/16 39.0 0.20 0.35
ATVI 160708C00039500 C 07/08/16 39.5 0.11 0.26
ATVI 160708C00040000 C 07/08/16 40.0 0.05 0.18
ATVI 160708C00040500 C 07/08/16 40.5 0.02 0.15
ATVI 160708C00041000 C 07/08/16 41.0 0.00 0.17
ATVI 160708C00041500 C 07/08/16 41.5 0.00 0.50
ATVI 160708C00042000 C 07/08/16 42.0 0.00 0.10
ATVI 160708C00042500 C 07/08/16 42.5 0.00 0.50
ATVI 160708C00043000 C 07/08/16 43.0 0.00 0.07
ATVI 160708C00043500 C 07/08/16 43.5 0.00 0.50
ATVI 160708C00044000 C 07/08/16 44.0 0.00 0.50
ATVI 160708C00044500 C 07/08/16 44.5 0.00 0.50
ATVI 160708C00045000 C 07/08/16 45.0 0.00 0.50
ATVI 160708C00045500 C 07/08/16 45.5 0.00 0.50
ATVI 160708C00046000 C 07/08/16 46.0 0.00 0.50
ATVI 160708C00046500 C 07/08/16 46.5 0.00 0.50
ATVI 160708C00047000 C 07/08/16 47.0 0.00 0.50
ATVI 160708C00047500 C 07/08/16 47.5 0.00 0.50
ATVI 160708C00048000 C 07/08/16 48.0 0.00 0.50
ATVI 160708C00048500 C 07/08/16 48.5 0.00 0.50
ATVI 160708C00049000 C 07/08/16 49.0 0.00 0.50
ATVI 160708P00029000 P 07/08/16 29.0 0.00 0.50
ATVI 160708P00030000 P 07/08/16 30.0 0.00 0.50
ATVI 160708P00031000 P 07/08/16 31.0 0.00 0.50
ATVI 160708P00032000 P 07/08/16 32.0 0.00 0.40
ATVI 160708P00032500 P 07/08/16 32.5 0.00 0.50
ATVI 160708P00033000 P 07/08/16 33.0 0.00 0.50
ATVI 160708P00033500 P 07/08/16 33.5 0.00 0.42
ATVI 160708P00034000 P 07/08/16 34.0 0.00 0.32
ATVI 160708P00034500 P 07/08/16 34.5 0.19 0.39
ATVI 160708P00035000 P 07/08/16 35.0 0.25 0.47
ATVI 160708P00035500 P 07/08/16 35.5 0.33 0.57
ATVI 160708P00036000 P 07/08/16 36.0 0.46 0.67
ATVI 160708P00036500 P 07/08/16 36.5 0.60 0.83
ATVI 160708P00037000 P 07/08/16 37.0 0.81 1.11
ATVI 160708P00037500 P 07/08/16 37.5 1.06 1.41
ATVI 160708P00038000 P 07/08/16 38.0 1.37 1.74
ATVI 160708P00038500 P 07/08/16 38.5 1.71 2.02
ATVI 160708P00039000 P 07/08/16 39.0 1.94 2.38
ATVI 160708P00039500 P 07/08/16 39.5 2.37 2.83
ATVI 160708P00040000 P 07/08/16 40.0 2.23 3.40
ATVI 160708P00040500 P 07/08/16 40.5 2.46 3.85
ATVI 160708P00041000 P 07/08/16 41.0 2.90 4.30
ATVI 160708P00041500 P 07/08/16 41.5 3.35 4.80
ATVI 160708P00042000 P 07/08/16 42.0 3.80 5.35
ATVI 160708P00042500 P 07/08/16 42.5 4.30 5.80
ATVI 160708P00043000 P 07/08/16 43.0 4.85 6.15
ATVI 160708P00043500 P 07/08/16 43.5 4.65 6.85
ATVI 160708P00044000 P 07/08/16 44.0 5.05 7.30
ATVI 160708P00044500 P 07/08/16 44.5 5.45 9.15
ATVI 160708P00045000 P 07/08/16 45.0 6.30 10.20
ATVI 160708P00045500 P 07/08/16 45.5 6.85 10.70
ATVI 160708P00046000 P 07/08/16 46.0 6.95 11.20
ATVI 160708P00046500 P 07/08/16 46.5 7.45 11.05
ATVI 160708P00047000 P 07/08/16 47.0 8.00 12.20
ATVI 160708P00047500 P 07/08/16 47.5 8.45 12.45
ATVI 160708P00048000 P 07/08/16 48.0 8.95 13.40
ATVI 160708P00048500 P 07/08/16 48.5 9.45 13.45
ATVI 160708P00049000 P 07/08/16 49.0 10.35 12.70
ATVI 160715C00025000 C 07/15/16 25.0 10.90 14.00
ATVI 160715C00026000 C 07/15/16 26.0 9.75 13.20
ATVI 160715C00027000 C 07/15/16 27.0 8.85 12.20
ATVI 160715C00027500 C 07/15/16 27.5 8.35 11.70
ATVI 160715C00028000 C 07/15/16 28.0 7.40 11.20
ATVI 160715C00028500 C 07/15/16 28.5 8.20 9.90
ATVI 160715C00029000 C 07/15/16 29.0 7.75 9.40
ATVI 160715C00029500 C 07/15/16 29.5 7.25 8.90
ATVI 160715C00030000 C 07/15/16 30.0 6.75 8.40
ATVI 160715C00030500 C 07/15/16 30.5 6.35 7.75
ATVI 160715C00031000 C 07/15/16 31.0 5.85 7.45
ATVI 160715C00031500 C 07/15/16 31.5 5.35 6.90
ATVI 160715C00032000 C 07/15/16 32.0 4.90 6.30
ATVI 160715C00032500 C 07/15/16 32.5 4.45 5.90
ATVI 160715C00033000 C 07/15/16 33.0 4.00 4.60
ATVI 160715C00033500 C 07/15/16 33.5 3.55 4.05
ATVI 160715C00034000 C 07/15/16 34.0 3.20 3.60
ATVI 160715C00034500 C 07/15/16 34.5 2.80 3.10
ATVI 160715C00035000 C 07/15/16 35.0 2.42 2.63
ATVI 160715C00035500 C 07/15/16 35.5 2.06 2.23
ATVI 160715C00036000 C 07/15/16 36.0 1.70 1.81
ATVI 160715C00036500 C 07/15/16 36.5 1.36 1.51
ATVI 160715C00037000 C 07/15/16 37.0 1.13 1.18
ATVI 160715C00037500 C 07/15/16 37.5 0.86 0.95
ATVI 160715C00038000 C 07/15/16 38.0 0.68 0.72
ATVI 160715C00038500 C 07/15/16 38.5 0.49 0.54
ATVI 160715C00039000 C 07/15/16 39.0 0.35 0.38
ATVI 160715C00039500 C 07/15/16 39.5 0.24 0.29
ATVI 160715C00040000 C 07/15/16 40.0 0.16 0.19
ATVI 160715C00040500 C 07/15/16 40.5 0.09 0.16
ATVI 160715C00041000 C 07/15/16 41.0 0.05 0.11
ATVI 160715C00041500 C 07/15/16 41.5 0.04 0.06
ATVI 160715C00042000 C 07/15/16 42.0 0.02 0.04
ATVI 160715C00042500 C 07/15/16 42.5 0.01 0.06
ATVI 160715C00043000 C 07/15/16 43.0 0.00 0.03
ATVI 160715C00043500 C 07/15/16 43.5 0.00 0.02
ATVI 160715C00044000 C 07/15/16 44.0 0.00 0.08
ATVI 160715C00044500 C 07/15/16 44.5 0.00 0.08
ATVI 160715C00045000 C 07/15/16 45.0 0.00 0.07
ATVI 160715C00045500 C 07/15/16 45.5 0.00 0.07
ATVI 160715C00046000 C 07/15/16 46.0 0.00 0.07
ATVI 160715C00046500 C 07/15/16 46.5 0.00 0.07
ATVI 160715C00047000 C 07/15/16 47.0 0.00 0.07
ATVI 160715C00047500 C 07/15/16 47.5 0.00 0.07
ATVI 160715C00048000 C 07/15/16 48.0 0.00 0.07
ATVI 160715C00048500 C 07/15/16 48.5 0.00 0.07
ATVI 160715P00025000 P 07/15/16 25.0 0.00 0.06
ATVI 160715P00026000 P 07/15/16 26.0 0.00 0.06
ATVI 160715P00027000 P 07/15/16 27.0 0.01 0.06
ATVI 160715P00027500 P 07/15/16 27.5 0.01 0.07
ATVI 160715P00028000 P 07/15/16 28.0 0.02 0.04
ATVI 160715P00028500 P 07/15/16 28.5 0.02 0.05
ATVI 160715P00029000 P 07/15/16 29.0 0.03 0.10
ATVI 160715P00029500 P 07/15/16 29.5 0.04 0.06
ATVI 160715P00030000 P 07/15/16 30.0 0.05 0.07
ATVI 160715P00030500 P 07/15/16 30.5 0.06 0.08
ATVI 160715P00031000 P 07/15/16 31.0 0.07 0.15
ATVI 160715P00031500 P 07/15/16 31.5 0.09 0.12
ATVI 160715P00032000 P 07/15/16 32.0 0.11 0.17
ATVI 160715P00032500 P 07/15/16 32.5 0.14 0.17
ATVI 160715P00033000 P 07/15/16 33.0 0.18 0.21
ATVI 160715P00033500 P 07/15/16 33.5 0.23 0.31
ATVI 160715P00034000 P 07/15/16 34.0 0.29 0.36
ATVI 160715P00034500 P 07/15/16 34.5 0.34 0.46
ATVI 160715P00035000 P 07/15/16 35.0 0.44 0.53
ATVI 160715P00035500 P 07/15/16 35.5 0.56 0.68
ATVI 160715P00036000 P 07/15/16 36.0 0.72 0.83
ATVI 160715P00036500 P 07/15/16 36.5 0.90 0.99
ATVI 160715P00037000 P 07/15/16 37.0 1.11 1.22
ATVI 160715P00037500 P 07/15/16 37.5 1.35 1.47
ATVI 160715P00038000 P 07/15/16 38.0 1.65 1.77
ATVI 160715P00038500 P 07/15/16 38.5 1.93 2.12
ATVI 160715P00039000 P 07/15/16 39.0 2.32 2.49
ATVI 160715P00039500 P 07/15/16 39.5 2.68 2.84
ATVI 160715P00040000 P 07/15/16 40.0 3.05 3.25
ATVI 160715P00040500 P 07/15/16 40.5 3.30 3.70
ATVI 160715P00041000 P 07/15/16 41.0 3.10 4.30
ATVI 160715P00041500 P 07/15/16 41.5 3.40 4.80
ATVI 160715P00042000 P 07/15/16 42.0 3.90 5.55
ATVI 160715P00042500 P 07/15/16 42.5 4.30 5.75
ATVI 160715P00043000 P 07/15/16 43.0 4.80 6.25
ATVI 160715P00043500 P 07/15/16 43.5 5.35 6.75
ATVI 160715P00044000 P 07/15/16 44.0 5.70 7.25
ATVI 160715P00044500 P 07/15/16 44.5 6.35 7.75
ATVI 160715P00045000 P 07/15/16 45.0 5.80 10.30
ATVI 160715P00045500 P 07/15/16 45.5 6.45 10.90
ATVI 160715P00046000 P 07/15/16 46.0 6.95 11.20
ATVI 160715P00046500 P 07/15/16 46.5 7.45 11.40
ATVI 160715P00047000 P 07/15/16 47.0 8.00 11.90
ATVI 160715P00047500 P 07/15/16 47.5 8.45 12.40
ATVI 160715P00048000 P 07/15/16 48.0 9.10 12.90
ATVI 160715P00048500 P 07/15/16 48.5 9.55 13.40
ATVI 160722C00029000 C 07/22/16 29.0 7.75 9.70
ATVI 160722C00030000 C 07/22/16 30.0 6.55 8.60
ATVI 160722C00031000 C 07/22/16 31.0 5.65 7.65
ATVI 160722C00031500 C 07/22/16 31.5 5.20 6.90
ATVI 160722C00032000 C 07/22/16 32.0 4.75 6.55
ATVI 160722C00032500 C 07/22/16 32.5 4.25 6.00
ATVI 160722C00033000 C 07/22/16 33.0 4.00 5.50
ATVI 160722C00033500 C 07/22/16 33.5 3.40 5.00
ATVI 160722C00034000 C 07/22/16 34.0 3.10 4.60
ATVI 160722C00034500 C 07/22/16 34.5 2.64 4.05
ATVI 160722C00035000 C 07/22/16 35.0 2.37 3.50
ATVI 160722C00035500 C 07/22/16 35.5 2.13 3.15
ATVI 160722C00036000 C 07/22/16 36.0 1.76 2.23
ATVI 160722C00036500 C 07/22/16 36.5 1.50 1.89
ATVI 160722C00037000 C 07/22/16 37.0 1.24 1.55
ATVI 160722C00037500 C 07/22/16 37.5 0.99 1.29
ATVI 160722C00038000 C 07/22/16 38.0 0.77 1.06
ATVI 160722C00038500 C 07/22/16 38.5 0.59 0.84
ATVI 160722C00039000 C 07/22/16 39.0 0.45 0.66
ATVI 160722C00039500 C 07/22/16 39.5 0.31 0.52
ATVI 160722C00040000 C 07/22/16 40.0 0.23 0.36
ATVI 160722C00040500 C 07/22/16 40.5 0.16 0.28
ATVI 160722C00041000 C 07/22/16 41.0 0.00 0.41
ATVI 160722C00041500 C 07/22/16 41.5 0.00 0.50
ATVI 160722C00042000 C 07/22/16 42.0 0.00 0.50
ATVI 160722C00042500 C 07/22/16 42.5 0.00 0.50
ATVI 160722C00043000 C 07/22/16 43.0 0.00 0.50
ATVI 160722C00043500 C 07/22/16 43.5 0.00 0.50
ATVI 160722C00044000 C 07/22/16 44.0 0.00 0.50
ATVI 160722C00044500 C 07/22/16 44.5 0.00 0.50
ATVI 160722C00045000 C 07/22/16 45.0 0.00 0.50
ATVI 160722C00045500 C 07/22/16 45.5 0.00 0.50
ATVI 160722C00046000 C 07/22/16 46.0 0.00 0.50
ATVI 160722C00046500 C 07/22/16 46.5 0.00 0.50
ATVI 160722C00047000 C 07/22/16 47.0 0.00 0.50
ATVI 160722C00047500 C 07/22/16 47.5 0.00 0.50
ATVI 160722C00048000 C 07/22/16 48.0 0.00 0.50
ATVI 160722C00048500 C 07/22/16 48.5 0.00 0.50
ATVI 160722C00049000 C 07/22/16 49.0 0.00 0.50
ATVI 160722P00029000 P 07/22/16 29.0 0.00 0.50
ATVI 160722P00030000 P 07/22/16 30.0 0.00 0.50
ATVI 160722P00031000 P 07/22/16 31.0 0.00 0.50
ATVI 160722P00031500 P 07/22/16 31.5 0.00 0.50
ATVI 160722P00032000 P 07/22/16 32.0 0.00 0.50
ATVI 160722P00032500 P 07/22/16 32.5 0.00 0.50
ATVI 160722P00033000 P 07/22/16 33.0 0.00 0.51
ATVI 160722P00033500 P 07/22/16 33.5 0.24 0.54
ATVI 160722P00034000 P 07/22/16 34.0 0.29 0.47
ATVI 160722P00034500 P 07/22/16 34.5 0.39 0.65
ATVI 160722P00035000 P 07/22/16 35.0 0.49 0.67
ATVI 160722P00035500 P 07/22/16 35.5 0.61 0.81
ATVI 160722P00036000 P 07/22/16 36.0 0.75 1.01
ATVI 160722P00036500 P 07/22/16 36.5 0.91 1.13
ATVI 160722P00037000 P 07/22/16 37.0 1.15 1.44
ATVI 160722P00037500 P 07/22/16 37.5 1.38 1.59
ATVI 160722P00038000 P 07/22/16 38.0 1.66 2.09
ATVI 160722P00038500 P 07/22/16 38.5 1.98 2.28
ATVI 160722P00039000 P 07/22/16 39.0 2.30 2.66
ATVI 160722P00039500 P 07/22/16 39.5 2.52 3.10
ATVI 160722P00040000 P 07/22/16 40.0 2.66 3.55
ATVI 160722P00040500 P 07/22/16 40.5 2.64 4.05
ATVI 160722P00041000 P 07/22/16 41.0 2.99 4.50
ATVI 160722P00041500 P 07/22/16 41.5 3.45 5.00
ATVI 160722P00042000 P 07/22/16 42.0 3.70 5.50
ATVI 160722P00042500 P 07/22/16 42.5 4.25 5.95
ATVI 160722P00043000 P 07/22/16 43.0 4.70 7.05
ATVI 160722P00043500 P 07/22/16 43.5 5.15 7.45
ATVI 160722P00044000 P 07/22/16 44.0 5.35 7.50
ATVI 160722P00044500 P 07/22/16 44.5 6.25 7.95
ATVI 160722P00045000 P 07/22/16 45.0 5.70 8.50
ATVI 160722P00045500 P 07/22/16 45.5 6.45 10.50
ATVI 160722P00046000 P 07/22/16 46.0 6.95 11.00
ATVI 160722P00046500 P 07/22/16 46.5 7.45 11.50
ATVI 160722P00047000 P 07/22/16 47.0 7.95 12.00
ATVI 160722P00047500 P 07/22/16 47.5 8.45 12.50
ATVI 160722P00048000 P 07/22/16 48.0 8.95 13.00
ATVI 160722P00048500 P 07/22/16 48.5 9.45 13.50
ATVI 160722P00049000 P 07/22/16 49.0 10.55 14.00
ATVI 160729C00029000 C 07/29/16 29.0 7.65 9.55
ATVI 160729C00030000 C 07/29/16 30.0 6.55 8.50
ATVI 160729C00031000 C 07/29/16 31.0 5.85 7.45
ATVI 160729C00032000 C 07/29/16 32.0 4.80 6.55
ATVI 160729C00033000 C 07/29/16 33.0 3.90 5.55
ATVI 160729C00033500 C 07/29/16 33.5 3.45 5.10
ATVI 160729C00034000 C 07/29/16 34.0 3.15 4.65
ATVI 160729C00034500 C 07/29/16 34.5 2.71 4.15
ATVI 160729C00035000 C 07/29/16 35.0 2.53 3.80
ATVI 160729C00035500 C 07/29/16 35.5 2.15 3.30
ATVI 160729C00036000 C 07/29/16 36.0 1.87 2.73
ATVI 160729C00036500 C 07/29/16 36.5 1.60 2.11
ATVI 160729C00037000 C 07/29/16 37.0 1.37 1.76
ATVI 160729C00037500 C 07/29/16 37.5 1.03 1.38
ATVI 160729C00038000 C 07/29/16 38.0 0.86 1.19
ATVI 160729C00038500 C 07/29/16 38.5 0.69 1.14
ATVI 160729C00039000 C 07/29/16 39.0 0.53 2.29
ATVI 160729C00039500 C 07/29/16 39.5 0.39 0.59
ATVI 160729C00040000 C 07/29/16 40.0 0.29 0.49
ATVI 160729C00040500 C 07/29/16 40.5 0.21 0.35
ATVI 160729C00041000 C 07/29/16 41.0 0.11 0.34
ATVI 160729C00041500 C 07/29/16 41.5 0.00 0.50
ATVI 160729C00042000 C 07/29/16 42.0 0.05 0.45
ATVI 160729C00042500 C 07/29/16 42.5 0.00 0.50
ATVI 160729C00043000 C 07/29/16 43.0 0.00 0.50
ATVI 160729C00043500 C 07/29/16 43.5 0.00 0.50
ATVI 160729C00044000 C 07/29/16 44.0 0.00 0.50
ATVI 160729C00044500 C 07/29/16 44.5 0.00 0.50
ATVI 160729C00045000 C 07/29/16 45.0 0.00 0.50
ATVI 160729C00045500 C 07/29/16 45.5 0.00 0.50
ATVI 160729C00046000 C 07/29/16 46.0 0.00 0.50
ATVI 160729C00046500 C 07/29/16 46.5 0.00 0.50
ATVI 160729C00047000 C 07/29/16 47.0 0.00 0.50
ATVI 160729C00047500 C 07/29/16 47.5 0.00 0.50
ATVI 160729C00048000 C 07/29/16 48.0 0.00 0.50
ATVI 160729C00048500 C 07/29/16 48.5 0.00 0.50
ATVI 160729P00029000 P 07/29/16 29.0 0.00 0.50
ATVI 160729P00030000 P 07/29/16 30.0 0.00 0.50
ATVI 160729P00031000 P 07/29/16 31.0 0.00 0.50
ATVI 160729P00032000 P 07/29/16 32.0 0.00 0.50
ATVI 160729P00033000 P 07/29/16 33.0 0.21 0.56
ATVI 160729P00033500 P 07/29/16 33.5 0.30 0.60
ATVI 160729P00034000 P 07/29/16 34.0 0.39 0.77
ATVI 160729P00034500 P 07/29/16 34.5 0.47 0.68
ATVI 160729P00035000 P 07/29/16 35.0 0.57 0.87
ATVI 160729P00035500 P 07/29/16 35.5 0.69 1.02
ATVI 160729P00036000 P 07/29/16 36.0 0.84 1.19
ATVI 160729P00036500 P 07/29/16 36.5 1.01 1.31
ATVI 160729P00037000 P 07/29/16 37.0 1.23 1.55
ATVI 160729P00037500 P 07/29/16 37.5 1.47 1.79
ATVI 160729P00038000 P 07/29/16 38.0 1.74 2.10
ATVI 160729P00038500 P 07/29/16 38.5 2.05 2.46
ATVI 160729P00039000 P 07/29/16 39.0 2.42 2.79
ATVI 160729P00039500 P 07/29/16 39.5 2.55 3.25
ATVI 160729P00040000 P 07/29/16 40.0 2.30 3.75
ATVI 160729P00040500 P 07/29/16 40.5 2.70 4.00
ATVI 160729P00041000 P 07/29/16 41.0 3.10 4.55
ATVI 160729P00041500 P 07/29/16 41.5 3.45 5.05
ATVI 160729P00042000 P 07/29/16 42.0 3.85 5.55
ATVI 160729P00042500 P 07/29/16 42.5 4.30 5.95
ATVI 160729P00043000 P 07/29/16 43.0 4.75 6.55
ATVI 160729P00043500 P 07/29/16 43.5 5.20 6.80
ATVI 160729P00044000 P 07/29/16 44.0 5.70 7.30
ATVI 160729P00044500 P 07/29/16 44.5 6.20 7.80
ATVI 160729P00045000 P 07/29/16 45.0 6.70 8.30
ATVI 160729P00045500 P 07/29/16 45.5 6.60 8.80
ATVI 160729P00046000 P 07/29/16 46.0 6.75 9.90
ATVI 160729P00046500 P 07/29/16 46.5 7.45 11.45
ATVI 160729P00047000 P 07/29/16 47.0 7.95 12.00
ATVI 160729P00047500 P 07/29/16 47.5 8.45 12.45
ATVI 160729P00048000 P 07/29/16 48.0 8.85 13.00
ATVI 160729P00048500 P 07/29/16 48.5 9.45 13.50
ATVI 160805C00029000 C 08/05/16 29.0 7.75 9.65
ATVI 160805C00030000 C 08/05/16 30.0 6.80 8.50
ATVI 160805C00031000 C 08/05/16 31.0 6.00 7.55
ATVI 160805C00031500 C 08/05/16 31.5 5.40 7.25
ATVI 160805C00032000 C 08/05/16 32.0 5.15 6.70
ATVI 160805C00032500 C 08/05/16 32.5 4.75 6.40
ATVI 160805C00033000 C 08/05/16 33.0 4.30 5.75
ATVI 160805C00033500 C 08/05/16 33.5 3.85 5.30
ATVI 160805C00034000 C 08/05/16 34.0 3.50 4.90
ATVI 160805C00034500 C 08/05/16 34.5 3.15 4.50
ATVI 160805C00035000 C 08/05/16 35.0 3.00 3.50
ATVI 160805C00035500 C 08/05/16 35.5 2.67 3.25
ATVI 160805C00036000 C 08/05/16 36.0 2.41 2.77
ATVI 160805C00036500 C 08/05/16 36.5 2.10 2.65
ATVI 160805C00037000 C 08/05/16 37.0 1.81 2.34
ATVI 160805C00037500 C 08/05/16 37.5 1.62 1.91
ATVI 160805C00038000 C 08/05/16 38.0 1.33 1.77
ATVI 160805C00038500 C 08/05/16 38.5 1.14 1.51
ATVI 160805C00039000 C 08/05/16 39.0 0.96 1.30
ATVI 160805C00039500 C 08/05/16 39.5 0.80 1.12
ATVI 160805C00040000 C 08/05/16 40.0 0.65 0.94
ATVI 160805C00040500 C 08/05/16 40.5 0.55 0.94
ATVI 160805C00041000 C 08/05/16 41.0 0.45 0.69
ATVI 160805C00041500 C 08/05/16 41.5 0.34 0.58
ATVI 160805C00042000 C 08/05/16 42.0 0.20 0.60
ATVI 160805C00042500 C 08/05/16 42.5 0.20 0.62
ATVI 160805C00043000 C 08/05/16 43.0 0.00 0.54
ATVI 160805C00043500 C 08/05/16 43.5 0.00 0.50
ATVI 160805C00044000 C 08/05/16 44.0 0.00 0.50
ATVI 160805C00044500 C 08/05/16 44.5 0.00 0.50
ATVI 160805C00045000 C 08/05/16 45.0 0.00 0.50
ATVI 160805C00045500 C 08/05/16 45.5 0.00 0.50
ATVI 160805C00046000 C 08/05/16 46.0 0.00 0.50
ATVI 160805C00046500 C 08/05/16 46.5 0.00 0.50
ATVI 160805C00047000 C 08/05/16 47.0 0.00 0.50
ATVI 160805C00047500 C 08/05/16 47.5 0.00 0.50
ATVI 160805C00048000 C 08/05/16 48.0 0.00 0.50
ATVI 160805C00048500 C 08/05/16 48.5 0.00 0.50
ATVI 160805P00029000 P 08/05/16 29.0 0.00 0.50
ATVI 160805P00030000 P 08/05/16 30.0 0.00 0.50
ATVI 160805P00031000 P 08/05/16 31.0 0.08 0.50
ATVI 160805P00031500 P 08/05/16 31.5 0.13 0.58
ATVI 160805P00032000 P 08/05/16 32.0 0.25 0.64
ATVI 160805P00032500 P 08/05/16 32.5 0.19 0.75
ATVI 160805P00033000 P 08/05/16 33.0 0.50 0.81
ATVI 160805P00033500 P 08/05/16 33.5 0.60 0.88
ATVI 160805P00034000 P 08/05/16 34.0 0.73 1.07
ATVI 160805P00034500 P 08/05/16 34.5 0.74 2.22
ATVI 160805P00035000 P 08/05/16 35.0 0.99 1.53
ATVI 160805P00035500 P 08/05/16 35.5 1.06 1.63
ATVI 160805P00036000 P 08/05/16 36.0 1.22 1.88
ATVI 160805P00036500 P 08/05/16 36.5 1.43 1.87
ATVI 160805P00037000 P 08/05/16 37.0 1.64 2.10
ATVI 160805P00037500 P 08/05/16 37.5 1.88 2.38
ATVI 160805P00038000 P 08/05/16 38.0 2.16 2.62
ATVI 160805P00038500 P 08/05/16 38.5 2.45 2.96
ATVI 160805P00039000 P 08/05/16 39.0 2.77 3.30
ATVI 160805P00039500 P 08/05/16 39.5 3.10 3.60
ATVI 160805P00040000 P 08/05/16 40.0 3.05 4.10
ATVI 160805P00040500 P 08/05/16 40.5 3.15 4.35
ATVI 160805P00041000 P 08/05/16 41.0 3.45 4.95
ATVI 160805P00041500 P 08/05/16 41.5 3.90 5.30
ATVI 160805P00042000 P 08/05/16 42.0 4.40 5.70
ATVI 160805P00042500 P 08/05/16 42.5 4.70 6.10
ATVI 160805P00043000 P 08/05/16 43.0 5.10 6.55
ATVI 160805P00043500 P 08/05/16 43.5 5.55 7.20
ATVI 160805P00044000 P 08/05/16 44.0 5.95 7.50
ATVI 160805P00044500 P 08/05/16 44.5 6.40 8.05
ATVI 160805P00045000 P 08/05/16 45.0 6.75 8.65
ATVI 160805P00045500 P 08/05/16 45.5 7.25 9.00
ATVI 160805P00046000 P 08/05/16 46.0 7.65 9.55
ATVI 160805P00046500 P 08/05/16 46.5 7.90 10.05
ATVI 160805P00047000 P 08/05/16 47.0 8.25 10.60
ATVI 160805P00047500 P 08/05/16 47.5 8.80 11.35
ATVI 160805P00048000 P 08/05/16 48.0 9.30 11.65
ATVI 160805P00048500 P 08/05/16 48.5 9.80 12.00
ATVI 160819C00015000 C 08/19/16 15.0 20.05 24.20
ATVI 160819C00016000 C 08/19/16 16.0 19.45 23.30
ATVI 160819C00017000 C 08/19/16 17.0 18.05 22.30
ATVI 160819C00018000 C 08/19/16 18.0 17.45 21.25
ATVI 160819C00019000 C 08/19/16 19.0 16.45 20.25
ATVI 160819C00020000 C 08/19/16 20.0 15.10 19.30
ATVI 160819C00021000 C 08/19/16 21.0 14.45 18.10
ATVI 160819C00022000 C 08/19/16 22.0 13.60 17.15
ATVI 160819C00023000 C 08/19/16 23.0 12.50 16.10
ATVI 160819C00024000 C 08/19/16 24.0 12.30 14.75
ATVI 160819C00025000 C 08/19/16 25.0 11.15 14.15
ATVI 160819C00026000 C 08/19/16 26.0 10.30 12.80
ATVI 160819C00027000 C 08/19/16 27.0 9.75 11.85
ATVI 160819C00028000 C 08/19/16 28.0 8.90 10.55
ATVI 160819C00029000 C 08/19/16 29.0 8.00 9.35
ATVI 160819C00030000 C 08/19/16 30.0 7.15 8.50
ATVI 160819C00031000 C 08/19/16 31.0 6.25 6.85
ATVI 160819C00032000 C 08/19/16 32.0 5.40 6.00
ATVI 160819C00033000 C 08/19/16 33.0 4.65 5.15
ATVI 160819C00034000 C 08/19/16 34.0 3.90 4.35
ATVI 160819C00035000 C 08/19/16 35.0 3.30 3.45
ATVI 160819C00036000 C 08/19/16 36.0 2.70 2.80
ATVI 160819C00037000 C 08/19/16 37.0 2.15 2.23
ATVI 160819C00038000 C 08/19/16 38.0 1.67 1.75
ATVI 160819C00039000 C 08/19/16 39.0 1.26 1.34
ATVI 160819C00040000 C 08/19/16 40.0 0.93 0.99
ATVI 160819C00041000 C 08/19/16 41.0 0.67 0.72
ATVI 160819C00042000 C 08/19/16 42.0 0.47 0.51
ATVI 160819C00043000 C 08/19/16 43.0 0.31 0.36
ATVI 160819C00044000 C 08/19/16 44.0 0.21 0.24
ATVI 160819C00045000 C 08/19/16 45.0 0.11 0.16
ATVI 160819C00046000 C 08/19/16 46.0 0.08 0.10
ATVI 160819C00047000 C 08/19/16 47.0 0.05 0.07
ATVI 160819C00048000 C 08/19/16 48.0 0.02 0.05
ATVI 160819C00049000 C 08/19/16 49.0 0.01 0.03
ATVI 160819C00050000 C 08/19/16 50.0 0.00 0.06
ATVI 160819P00015000 P 08/19/16 15.0 0.00 0.03
ATVI 160819P00016000 P 08/19/16 16.0 0.00 0.03
ATVI 160819P00017000 P 08/19/16 17.0 0.00 0.04
ATVI 160819P00018000 P 08/19/16 18.0 0.00 0.04
ATVI 160819P00019000 P 08/19/16 19.0 0.00 0.04
ATVI 160819P00020000 P 08/19/16 20.0 0.00 0.04
ATVI 160819P00021000 P 08/19/16 21.0 0.00 0.05
ATVI 160819P00022000 P 08/19/16 22.0 0.02 0.05
ATVI 160819P00023000 P 08/19/16 23.0 0.03 0.06
ATVI 160819P00024000 P 08/19/16 24.0 0.05 0.08
ATVI 160819P00025000 P 08/19/16 25.0 0.07 0.10
ATVI 160819P00026000 P 08/19/16 26.0 0.09 0.14
ATVI 160819P00027000 P 08/19/16 27.0 0.13 0.17
ATVI 160819P00028000 P 08/19/16 28.0 0.18 0.22
ATVI 160819P00029000 P 08/19/16 29.0 0.24 0.29
ATVI 160819P00030000 P 08/19/16 30.0 0.33 0.38
ATVI 160819P00031000 P 08/19/16 31.0 0.44 0.49
ATVI 160819P00032000 P 08/19/16 32.0 0.59 0.65
ATVI 160819P00033000 P 08/19/16 33.0 0.79 0.84
ATVI 160819P00034000 P 08/19/16 34.0 1.03 1.09
ATVI 160819P00035000 P 08/19/16 35.0 1.33 1.40
ATVI 160819P00036000 P 08/19/16 36.0 1.69 1.76
ATVI 160819P00037000 P 08/19/16 37.0 2.13 2.21
ATVI 160819P00038000 P 08/19/16 38.0 2.64 2.73
ATVI 160819P00039000 P 08/19/16 39.0 3.20 3.35
ATVI 160819P00040000 P 08/19/16 40.0 3.80 4.00
ATVI 160819P00041000 P 08/19/16 41.0 4.55 4.75
ATVI 160819P00042000 P 08/19/16 42.0 5.15 5.70
ATVI 160819P00043000 P 08/19/16 43.0 5.95 6.50
ATVI 160819P00044000 P 08/19/16 44.0 6.80 7.40
ATVI 160819P00045000 P 08/19/16 45.0 7.05 8.40
ATVI 160819P00046000 P 08/19/16 46.0 7.90 9.35
ATVI 160819P00047000 P 08/19/16 47.0 8.85 10.75
ATVI 160819P00048000 P 08/19/16 48.0 9.35 11.35
ATVI 160819P00049000 P 08/19/16 49.0 10.30 12.65
ATVI 160819P00050000 P 08/19/16 50.0 10.90 13.85
ATVI 161118C00016000 C 11/18/16 16.0 20.35 22.65
ATVI 161118C00017000 C 11/18/16 17.0 18.10 22.30
ATVI 161118C00018000 C 11/18/16 18.0 17.45 21.45
ATVI 161118C00019000 C 11/18/16 19.0 17.25 20.25
ATVI 161118C00020000 C 11/18/16 20.0 16.25 19.20
ATVI 161118C00021000 C 11/18/16 21.0 14.90 18.45
ATVI 161118C00022000 C 11/18/16 22.0 14.70 16.80
ATVI 161118C00023000 C 11/18/16 23.0 13.65 15.55
ATVI 161118C00024000 C 11/18/16 24.0 12.95 15.15
ATVI 161118C00025000 C 11/18/16 25.0 12.05 13.70
ATVI 161118C00026000 C 11/18/16 26.0 11.05 12.85
ATVI 161118C00027000 C 11/18/16 27.0 10.35 11.85
ATVI 161118C00028000 C 11/18/16 28.0 9.45 10.25
ATVI 161118C00029000 C 11/18/16 29.0 8.65 9.40
ATVI 161118C00030000 C 11/18/16 30.0 7.80 8.50
ATVI 161118C00031000 C 11/18/16 31.0 7.00 7.70
ATVI 161118C00032000 C 11/18/16 32.0 6.25 6.90
ATVI 161118C00033000 C 11/18/16 33.0 5.55 6.15
ATVI 161118C00034000 C 11/18/16 34.0 5.00 5.20
ATVI 161118C00035000 C 11/18/16 35.0 4.35 4.55
ATVI 161118C00036000 C 11/18/16 36.0 3.75 3.95
ATVI 161118C00037000 C 11/18/16 37.0 3.25 3.40
ATVI 161118C00038000 C 11/18/16 38.0 2.76 2.92
ATVI 161118C00039000 C 11/18/16 39.0 2.32 2.48
ATVI 161118C00040000 C 11/18/16 40.0 1.93 2.05
ATVI 161118C00041000 C 11/18/16 41.0 1.58 1.72
ATVI 161118C00042000 C 11/18/16 42.0 1.29 1.40
ATVI 161118C00043000 C 11/18/16 43.0 1.04 1.14
ATVI 161118C00044000 C 11/18/16 44.0 0.83 0.94
ATVI 161118C00045000 C 11/18/16 45.0 0.64 0.74
ATVI 161118C00046000 C 11/18/16 46.0 0.50 0.59
ATVI 161118C00047000 C 11/18/16 47.0 0.36 0.46
ATVI 161118C00048000 C 11/18/16 48.0 0.28 0.36
ATVI 161118C00049000 C 11/18/16 49.0 0.21 0.28
ATVI 161118C00050000 C 11/18/16 50.0 0.16 0.23
ATVI 161118P00016000 P 11/18/16 16.0 0.00 0.08
ATVI 161118P00017000 P 11/18/16 17.0 0.04 0.08
ATVI 161118P00018000 P 11/18/16 18.0 0.01 0.10
ATVI 161118P00019000 P 11/18/16 19.0 0.07 0.11
ATVI 161118P00020000 P 11/18/16 20.0 0.09 0.14
ATVI 161118P00021000 P 11/18/16 21.0 0.13 0.19
ATVI 161118P00022000 P 11/18/16 22.0 0.16 0.21
ATVI 161118P00023000 P 11/18/16 23.0 0.20 0.27
ATVI 161118P00024000 P 11/18/16 24.0 0.24 0.32
ATVI 161118P00025000 P 11/18/16 25.0 0.31 0.39
ATVI 161118P00026000 P 11/18/16 26.0 0.39 0.49
ATVI 161118P00027000 P 11/18/16 27.0 0.47 0.59
ATVI 161118P00028000 P 11/18/16 28.0 0.60 0.71
ATVI 161118P00029000 P 11/18/16 29.0 0.72 0.86
ATVI 161118P00030000 P 11/18/16 30.0 0.93 1.03
ATVI 161118P00031000 P 11/18/16 31.0 1.07 1.25
ATVI 161118P00032000 P 11/18/16 32.0 1.36 1.46
ATVI 161118P00033000 P 11/18/16 33.0 1.64 1.76
ATVI 161118P00034000 P 11/18/16 34.0 1.92 2.10
ATVI 161118P00035000 P 11/18/16 35.0 2.31 2.44
ATVI 161118P00036000 P 11/18/16 36.0 2.69 2.85
ATVI 161118P00037000 P 11/18/16 37.0 3.15 3.30
ATVI 161118P00038000 P 11/18/16 38.0 3.65 3.80
ATVI 161118P00039000 P 11/18/16 39.0 4.25 4.35
ATVI 161118P00040000 P 11/18/16 40.0 4.80 4.95
ATVI 161118P00041000 P 11/18/16 41.0 5.45 5.65
ATVI 161118P00042000 P 11/18/16 42.0 6.15 6.35
ATVI 161118P00043000 P 11/18/16 43.0 6.90 7.10
ATVI 161118P00044000 P 11/18/16 44.0 7.70 7.90
ATVI 161118P00045000 P 11/18/16 45.0 8.25 8.85
ATVI 161118P00046000 P 11/18/16 46.0 9.10 9.70
ATVI 161118P00047000 P 11/18/16 47.0 10.00 10.60
ATVI 161118P00048000 P 11/18/16 48.0 10.85 11.50
ATVI 161118P00049000 P 11/18/16 49.0 10.75 12.70
ATVI 161118P00050000 P 11/18/16 50.0 11.75 13.45
ATVI 170120C00008000 C 01/20/17 8.0 26.75 31.45
ATVI 170120C00010000 C 01/20/17 10.0 25.00 29.30
ATVI 170120C00013000 C 01/20/17 13.0 22.10 26.35
ATVI 170120C00015000 C 01/20/17 15.0 20.15 24.50
ATVI 170120C00017000 C 01/20/17 17.0 19.40 22.40
ATVI 170120C00018000 C 01/20/17 18.0 18.60 20.55
ATVI 170120C00019000 C 01/20/17 19.0 17.80 19.50
ATVI 170120C00020000 C 01/20/17 20.0 16.85 19.35
ATVI 170120C00021000 C 01/20/17 21.0 15.80 17.95
ATVI 170120C00022000 C 01/20/17 22.0 14.95 17.20
ATVI 170120C00023000 C 01/20/17 23.0 14.00 16.00
ATVI 170120C00024000 C 01/20/17 24.0 13.25 14.85
ATVI 170120C00025000 C 01/20/17 25.0 12.30 13.85
ATVI 170120C00026000 C 01/20/17 26.0 11.50 12.35
ATVI 170120C00027000 C 01/20/17 27.0 10.65 11.50
ATVI 170120C00028000 C 01/20/17 28.0 9.80 10.60
ATVI 170120C00029000 C 01/20/17 29.0 9.00 9.75
ATVI 170120C00030000 C 01/20/17 30.0 8.20 8.95
ATVI 170120C00031000 C 01/20/17 31.0 7.50 8.00
ATVI 170120C00032000 C 01/20/17 32.0 6.75 7.00
ATVI 170120C00033000 C 01/20/17 33.0 6.15 6.35
ATVI 170120C00034000 C 01/20/17 34.0 5.50 5.65
ATVI 170120C00035000 C 01/20/17 35.0 4.90 5.05
ATVI 170120C00036000 C 01/20/17 36.0 4.30 4.50
ATVI 170120C00037000 C 01/20/17 37.0 3.80 3.95
ATVI 170120C00038000 C 01/20/17 38.0 3.30 3.45
ATVI 170120C00039000 C 01/20/17 39.0 2.87 2.99
ATVI 170120C00040000 C 01/20/17 40.0 2.46 2.58
ATVI 170120C00041000 C 01/20/17 41.0 2.09 2.21
ATVI 170120C00042000 C 01/20/17 42.0 1.78 1.89
ATVI 170120C00043000 C 01/20/17 43.0 1.49 1.60
ATVI 170120C00044000 C 01/20/17 44.0 1.24 1.37
ATVI 170120C00045000 C 01/20/17 45.0 1.01 1.13
ATVI 170120C00046000 C 01/20/17 46.0 0.83 0.94
ATVI 170120C00047000 C 01/20/17 47.0 0.66 0.78
ATVI 170120C00048000 C 01/20/17 48.0 0.54 0.64
ATVI 170120C00049000 C 01/20/17 49.0 0.42 0.58
ATVI 170120C00050000 C 01/20/17 50.0 0.32 0.45
ATVI 170120C00055000 C 01/20/17 55.0 0.10 0.16
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.04
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.07
ATVI 170120P00013000 P 01/20/17 13.0 0.00 0.09
ATVI 170120P00015000 P 01/20/17 15.0 0.07 0.11
ATVI 170120P00017000 P 01/20/17 17.0 0.12 0.16
ATVI 170120P00018000 P 01/20/17 18.0 0.14 0.19
ATVI 170120P00019000 P 01/20/17 19.0 0.17 0.22
ATVI 170120P00020000 P 01/20/17 20.0 0.21 0.26
ATVI 170120P00021000 P 01/20/17 21.0 0.15 0.31
ATVI 170120P00022000 P 01/20/17 22.0 0.30 0.36
ATVI 170120P00023000 P 01/20/17 23.0 0.36 0.43
ATVI 170120P00024000 P 01/20/17 24.0 0.42 0.51
ATVI 170120P00025000 P 01/20/17 25.0 0.52 0.61
ATVI 170120P00026000 P 01/20/17 26.0 0.64 0.71
ATVI 170120P00027000 P 01/20/17 27.0 0.74 0.84
ATVI 170120P00028000 P 01/20/17 28.0 0.88 0.99
ATVI 170120P00029000 P 01/20/17 29.0 1.05 1.17
ATVI 170120P00030000 P 01/20/17 30.0 1.28 1.40
ATVI 170120P00031000 P 01/20/17 31.0 1.48 1.61
ATVI 170120P00032000 P 01/20/17 32.0 1.79 1.88
ATVI 170120P00033000 P 01/20/17 33.0 2.10 2.23
ATVI 170120P00034000 P 01/20/17 34.0 2.41 2.56
ATVI 170120P00035000 P 01/20/17 35.0 2.82 2.94
ATVI 170120P00036000 P 01/20/17 36.0 3.20 3.35
ATVI 170120P00037000 P 01/20/17 37.0 3.70 3.80
ATVI 170120P00038000 P 01/20/17 38.0 4.20 4.35
ATVI 170120P00039000 P 01/20/17 39.0 4.75 4.95
ATVI 170120P00040000 P 01/20/17 40.0 5.35 5.50
ATVI 170120P00041000 P 01/20/17 41.0 5.95 6.10
ATVI 170120P00042000 P 01/20/17 42.0 6.65 6.80
ATVI 170120P00043000 P 01/20/17 43.0 7.30 7.50
ATVI 170120P00044000 P 01/20/17 44.0 8.05 8.25
ATVI 170120P00045000 P 01/20/17 45.0 8.85 9.05
ATVI 170120P00046000 P 01/20/17 46.0 9.35 9.90
ATVI 170120P00047000 P 01/20/17 47.0 10.20 10.70
ATVI 170120P00048000 P 01/20/17 48.0 11.10 11.75
ATVI 170120P00049000 P 01/20/17 49.0 12.00 12.60
ATVI 170120P00050000 P 01/20/17 50.0 12.25 13.55
ATVI 170120P00055000 P 01/20/17 55.0 16.70 19.05
ATVI 170217C00020000 C 02/17/17 20.0 16.85 18.55
ATVI 170217C00021000 C 02/17/17 21.0 16.10 17.50
ATVI 170217C00022000 C 02/17/17 22.0 15.10 16.50
ATVI 170217C00023000 C 02/17/17 23.0 14.10 16.20
ATVI 170217C00024000 C 02/17/17 24.0 13.40 14.55
ATVI 170217C00025000 C 02/17/17 25.0 12.40 14.50
ATVI 170217C00026000 C 02/17/17 26.0 11.65 12.55
ATVI 170217C00027000 C 02/17/17 27.0 10.75 11.70
ATVI 170217C00028000 C 02/17/17 28.0 10.05 10.80
ATVI 170217C00029000 C 02/17/17 29.0 9.15 10.00
ATVI 170217C00030000 C 02/17/17 30.0 8.50 9.25
ATVI 170217C00031000 C 02/17/17 31.0 7.65 8.45
ATVI 170217C00032000 C 02/17/17 32.0 7.00 7.70
ATVI 170217C00033000 C 02/17/17 33.0 6.35 7.00
ATVI 170217C00034000 C 02/17/17 34.0 5.75 6.35
ATVI 170217C00035000 C 02/17/17 35.0 5.15 5.65
ATVI 170217C00036000 C 02/17/17 36.0 4.60 5.10
ATVI 170217C00037000 C 02/17/17 37.0 4.10 4.55
ATVI 170217C00038000 C 02/17/17 38.0 3.65 3.90
ATVI 170217C00039000 C 02/17/17 39.0 3.20 3.45
ATVI 170217C00040000 C 02/17/17 40.0 2.78 3.10
ATVI 170217C00041000 C 02/17/17 41.0 2.27 2.69
ATVI 170217C00042000 C 02/17/17 42.0 2.10 2.39
ATVI 170217C00043000 C 02/17/17 43.0 1.77 2.02
ATVI 170217C00044000 C 02/17/17 44.0 1.52 1.84
ATVI 170217C00045000 C 02/17/17 45.0 1.28 1.57
ATVI 170217C00046000 C 02/17/17 46.0 1.07 1.27
ATVI 170217C00047000 C 02/17/17 47.0 0.90 1.17
ATVI 170217C00048000 C 02/17/17 48.0 0.73 0.91
ATVI 170217C00049000 C 02/17/17 49.0 0.61 0.77
ATVI 170217C00050000 C 02/17/17 50.0 0.45 0.68
ATVI 170217C00055000 C 02/17/17 55.0 0.14 0.55
ATVI 170217P00020000 P 02/17/17 20.0 0.15 0.50
ATVI 170217P00021000 P 02/17/17 21.0 0.20 0.50
ATVI 170217P00022000 P 02/17/17 22.0 0.26 0.53
ATVI 170217P00023000 P 02/17/17 23.0 0.31 0.59
ATVI 170217P00024000 P 02/17/17 24.0 0.33 0.69
ATVI 170217P00025000 P 02/17/17 25.0 0.44 0.81
ATVI 170217P00026000 P 02/17/17 26.0 0.47 0.97
ATVI 170217P00027000 P 02/17/17 27.0 0.61 1.13
ATVI 170217P00028000 P 02/17/17 28.0 0.78 1.31
ATVI 170217P00029000 P 02/17/17 29.0 1.29 1.53
ATVI 170217P00030000 P 02/17/17 30.0 1.42 1.76
ATVI 170217P00031000 P 02/17/17 31.0 1.72 1.92
ATVI 170217P00032000 P 02/17/17 32.0 1.97 2.20
ATVI 170217P00033000 P 02/17/17 33.0 2.27 2.53
ATVI 170217P00034000 P 02/17/17 34.0 2.63 2.90
ATVI 170217P00035000 P 02/17/17 35.0 3.05 3.30
ATVI 170217P00036000 P 02/17/17 36.0 3.50 3.75
ATVI 170217P00037000 P 02/17/17 37.0 3.90 4.20
ATVI 170217P00038000 P 02/17/17 38.0 4.35 4.70
ATVI 170217P00039000 P 02/17/17 39.0 4.85 5.25
ATVI 170217P00040000 P 02/17/17 40.0 5.40 5.90
ATVI 170217P00041000 P 02/17/17 41.0 6.00 6.55
ATVI 170217P00042000 P 02/17/17 42.0 6.65 7.20
ATVI 170217P00043000 P 02/17/17 43.0 7.30 7.95
ATVI 170217P00044000 P 02/17/17 44.0 8.00 8.70
ATVI 170217P00045000 P 02/17/17 45.0 8.75 9.50
ATVI 170217P00046000 P 02/17/17 46.0 9.55 10.30
ATVI 170217P00047000 P 02/17/17 47.0 10.40 11.10
ATVI 170217P00048000 P 02/17/17 48.0 11.25 11.95
ATVI 170217P00049000 P 02/17/17 49.0 12.15 12.85
ATVI 170217P00050000 P 02/17/17 50.0 13.00 13.70
ATVI 170217P00055000 P 02/17/17 55.0 16.70 18.70
ATVI 180119C00015000 C 01/19/18 15.0 20.55 24.60
ATVI 180119C00018000 C 01/19/18 18.0 19.20 21.25
ATVI 180119C00020000 C 01/19/18 20.0 16.95 19.30
ATVI 180119C00023000 C 01/19/18 23.0 15.20 16.35
ATVI 180119C00025000 C 01/19/18 25.0 13.65 14.80
ATVI 180119C00028000 C 01/19/18 28.0 11.50 12.55
ATVI 180119C00030000 C 01/19/18 30.0 10.15 10.90
ATVI 180119C00032000 C 01/19/18 32.0 9.10 9.65
ATVI 180119C00035000 C 01/19/18 35.0 7.15 8.00
ATVI 180119C00037000 C 01/19/18 37.0 6.30 6.90
ATVI 180119C00040000 C 01/19/18 40.0 5.10 5.55
ATVI 180119C00042000 C 01/19/18 42.0 4.35 4.95
ATVI 180119C00045000 C 01/19/18 45.0 3.35 3.95
ATVI 180119C00050000 C 01/19/18 50.0 2.18 2.53
ATVI 180119C00055000 C 01/19/18 55.0 1.32 1.61
ATVI 180119P00015000 P 01/19/18 15.0 0.03 0.50
ATVI 180119P00018000 P 01/19/18 18.0 0.43 0.77
ATVI 180119P00020000 P 01/19/18 20.0 0.66 1.01
ATVI 180119P00023000 P 01/19/18 23.0 1.04 1.55
ATVI 180119P00025000 P 01/19/18 25.0 1.69 1.95
ATVI 180119P00028000 P 01/19/18 28.0 2.25 2.82
ATVI 180119P00030000 P 01/19/18 30.0 3.10 3.40
ATVI 180119P00032000 P 01/19/18 32.0 3.90 4.15
ATVI 180119P00035000 P 01/19/18 35.0 5.10 5.80
ATVI 180119P00037000 P 01/19/18 37.0 6.05 6.60
ATVI 180119P00040000 P 01/19/18 40.0 7.70 8.25
ATVI 180119P00042000 P 01/19/18 42.0 8.85 9.40
ATVI 180119P00045000 P 01/19/18 45.0 10.90 11.50
ATVI 180119P00050000 P 01/19/18 50.0 14.65 15.25
ATVI 180119P00055000 P 01/19/18 55.0 18.55 19.45

OPRA data is delayed 15 minutes.