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 Apr 27 2015 1:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150501C00014000 C 05/01/15 14.0 9.50 10.50
ATVI 150501C00015000 C 05/01/15 15.0 8.50 9.50
ATVI 150501C00015500 C 05/01/15 15.5 8.05 8.85
ATVI 150501C00016000 C 05/01/15 16.0 7.70 8.15
ATVI 150501C00016500 C 05/01/15 16.5 7.20 7.60
ATVI 150501C00017000 C 05/01/15 17.0 6.70 7.15
ATVI 150501C00017500 C 05/01/15 17.5 6.20 6.60
ATVI 150501C00018000 C 05/01/15 18.0 5.70 6.10
ATVI 150501C00018500 C 05/01/15 18.5 5.20 5.60
ATVI 150501C00019000 C 05/01/15 19.0 4.70 5.10
ATVI 150501C00019500 C 05/01/15 19.5 4.20 4.60
ATVI 150501C00020000 C 05/01/15 20.0 3.70 4.10
ATVI 150501C00020500 C 05/01/15 20.5 3.20 3.60
ATVI 150501C00021000 C 05/01/15 21.0 2.60 3.30
ATVI 150501C00021500 C 05/01/15 21.5 2.12 2.83
ATVI 150501C00022000 C 05/01/15 22.0 1.74 2.06
ATVI 150501C00022500 C 05/01/15 22.5 1.25 1.57
ATVI 150501C00023000 C 05/01/15 23.0 0.77 1.08
ATVI 150501C00023500 C 05/01/15 23.5 0.36 0.45
ATVI 150501C00024000 C 05/01/15 24.0 0.11 0.13
ATVI 150501C00024500 C 05/01/15 24.5 0.02 0.04
ATVI 150501C00025000 C 05/01/15 25.0 0.00 0.13
ATVI 150501C00025500 C 05/01/15 25.5 0.00 0.10
ATVI 150501C00026000 C 05/01/15 26.0 0.00 0.05
ATVI 150501C00026500 C 05/01/15 26.5 0.00 0.04
ATVI 150501C00027000 C 05/01/15 27.0 0.00 0.04
ATVI 150501C00027500 C 05/01/15 27.5 0.00 0.04
ATVI 150501C00028000 C 05/01/15 28.0 0.00 0.04
ATVI 150501C00028500 C 05/01/15 28.5 0.00 0.04
ATVI 150501C00029000 C 05/01/15 29.0 0.00 0.13
ATVI 150501C00029500 C 05/01/15 29.5 0.00 0.04
ATVI 150501C00030000 C 05/01/15 30.0 0.00 0.09
ATVI 150501C00030500 C 05/01/15 30.5 0.00 0.13
ATVI 150501C00031000 C 05/01/15 31.0 0.00 0.04
ATVI 150501C00031500 C 05/01/15 31.5 0.00 0.13
ATVI 150501C00032000 C 05/01/15 32.0 0.00 0.09
ATVI 150501C00032500 C 05/01/15 32.5 0.00 0.04
ATVI 150501C00033000 C 05/01/15 33.0 0.00 0.09
ATVI 150501P00014000 P 05/01/15 14.0 0.00 0.09
ATVI 150501P00015000 P 05/01/15 15.0 0.00 0.04
ATVI 150501P00015500 P 05/01/15 15.5 0.00 0.09
ATVI 150501P00016000 P 05/01/15 16.0 0.00 0.04
ATVI 150501P00016500 P 05/01/15 16.5 0.00 0.04
ATVI 150501P00017000 P 05/01/15 17.0 0.00 0.04
ATVI 150501P00017500 P 05/01/15 17.5 0.00 0.04
ATVI 150501P00018000 P 05/01/15 18.0 0.00 0.09
ATVI 150501P00018500 P 05/01/15 18.5 0.00 0.04
ATVI 150501P00019000 P 05/01/15 19.0 0.00 0.09
ATVI 150501P00019500 P 05/01/15 19.5 0.00 0.09
ATVI 150501P00020000 P 05/01/15 20.0 0.00 0.04
ATVI 150501P00020500 P 05/01/15 20.5 0.00 0.04
ATVI 150501P00021000 P 05/01/15 21.0 0.00 0.04
ATVI 150501P00021500 P 05/01/15 21.5 0.00 0.04
ATVI 150501P00022000 P 05/01/15 22.0 0.00 0.06
ATVI 150501P00022500 P 05/01/15 22.5 0.00 0.13
ATVI 150501P00023000 P 05/01/15 23.0 0.02 0.10
ATVI 150501P00023500 P 05/01/15 23.5 0.09 0.13
ATVI 150501P00024000 P 05/01/15 24.0 0.33 0.38
ATVI 150501P00024500 P 05/01/15 24.5 0.53 0.81
ATVI 150501P00025000 P 05/01/15 25.0 0.96 1.28
ATVI 150501P00025500 P 05/01/15 25.5 1.32 1.77
ATVI 150501P00026000 P 05/01/15 26.0 1.92 2.27
ATVI 150501P00026500 P 05/01/15 26.5 2.42 2.78
ATVI 150501P00027000 P 05/01/15 27.0 2.92 3.30
ATVI 150501P00027500 P 05/01/15 27.5 3.40 3.80
ATVI 150501P00028000 P 05/01/15 28.0 3.85 4.30
ATVI 150501P00028500 P 05/01/15 28.5 4.40 4.80
ATVI 150501P00029000 P 05/01/15 29.0 4.90 5.30
ATVI 150501P00029500 P 05/01/15 29.5 5.40 5.80
ATVI 150501P00030000 P 05/01/15 30.0 5.90 6.30
ATVI 150501P00030500 P 05/01/15 30.5 6.40 6.80
ATVI 150501P00031000 P 05/01/15 31.0 6.90 7.30
ATVI 150501P00031500 P 05/01/15 31.5 7.35 7.80
ATVI 150501P00032000 P 05/01/15 32.0 7.85 8.30
ATVI 150501P00032500 P 05/01/15 32.5 8.20 8.90
ATVI 150501P00033000 P 05/01/15 33.0 8.70 9.40
ATVI 150508C00014000 C 05/08/15 14.0 9.50 10.50
ATVI 150508C00015000 C 05/08/15 15.0 8.70 9.25
ATVI 150508C00015500 C 05/08/15 15.5 8.20 8.60
ATVI 150508C00016000 C 05/08/15 16.0 7.70 8.10
ATVI 150508C00016500 C 05/08/15 16.5 7.20 7.60
ATVI 150508C00017000 C 05/08/15 17.0 6.70 7.10
ATVI 150508C00017500 C 05/08/15 17.5 6.20 6.60
ATVI 150508C00018000 C 05/08/15 18.0 5.70 6.10
ATVI 150508C00018500 C 05/08/15 18.5 5.20 5.60
ATVI 150508C00019000 C 05/08/15 19.0 4.65 5.35
ATVI 150508C00019500 C 05/08/15 19.5 4.15 4.85
ATVI 150508C00020000 C 05/08/15 20.0 3.65 4.35
ATVI 150508C00020500 C 05/08/15 20.5 3.20 3.85
ATVI 150508C00021000 C 05/08/15 21.0 2.70 3.15
ATVI 150508C00021500 C 05/08/15 21.5 2.20 2.72
ATVI 150508C00022000 C 05/08/15 22.0 1.91 1.99
ATVI 150508C00022500 C 05/08/15 22.5 1.52 1.69
ATVI 150508C00023000 C 05/08/15 23.0 1.16 1.32
ATVI 150508C00023500 C 05/08/15 23.5 0.84 0.92
ATVI 150508C00024000 C 05/08/15 24.0 0.60 0.65
ATVI 150508C00024500 C 05/08/15 24.5 0.40 0.46
ATVI 150508C00025000 C 05/08/15 25.0 0.26 0.30
ATVI 150508C00025500 C 05/08/15 25.5 0.16 0.20
ATVI 150508C00026000 C 05/08/15 26.0 0.10 0.17
ATVI 150508C00026500 C 05/08/15 26.5 0.05 0.14
ATVI 150508C00027000 C 05/08/15 27.0 0.03 0.10
ATVI 150508C00027500 C 05/08/15 27.5 0.01 0.08
ATVI 150508C00028000 C 05/08/15 28.0 0.00 0.38
ATVI 150508C00028500 C 05/08/15 28.5 0.00 0.38
ATVI 150508C00029000 C 05/08/15 29.0 0.00 0.38
ATVI 150508C00029500 C 05/08/15 29.5 0.00 0.38
ATVI 150508C00030000 C 05/08/15 30.0 0.00 0.38
ATVI 150508C00030500 C 05/08/15 30.5 0.00 0.38
ATVI 150508C00031000 C 05/08/15 31.0 0.00 0.38
ATVI 150508C00031500 C 05/08/15 31.5 0.00 0.38
ATVI 150508C00032000 C 05/08/15 32.0 0.00 0.38
ATVI 150508C00032500 C 05/08/15 32.5 0.00 0.38
ATVI 150508C00033000 C 05/08/15 33.0 0.00 0.38
ATVI 150508P00014000 P 05/08/15 14.0 0.00 0.14
ATVI 150508P00015000 P 05/08/15 15.0 0.00 0.07
ATVI 150508P00015500 P 05/08/15 15.5 0.00 0.07
ATVI 150508P00016000 P 05/08/15 16.0 0.00 0.38
ATVI 150508P00016500 P 05/08/15 16.5 0.00 0.38
ATVI 150508P00017000 P 05/08/15 17.0 0.00 0.38
ATVI 150508P00017500 P 05/08/15 17.5 0.00 0.38
ATVI 150508P00018000 P 05/08/15 18.0 0.00 0.38
ATVI 150508P00018500 P 05/08/15 18.5 0.00 0.38
ATVI 150508P00019000 P 05/08/15 19.0 0.00 0.38
ATVI 150508P00019500 P 05/08/15 19.5 0.00 0.38
ATVI 150508P00020000 P 05/08/15 20.0 0.00 0.12
ATVI 150508P00020500 P 05/08/15 20.5 0.02 0.12
ATVI 150508P00021000 P 05/08/15 21.0 0.03 0.14
ATVI 150508P00021500 P 05/08/15 21.5 0.06 0.21
ATVI 150508P00022000 P 05/08/15 22.0 0.15 0.19
ATVI 150508P00022500 P 05/08/15 22.5 0.25 0.29
ATVI 150508P00023000 P 05/08/15 23.0 0.37 0.44
ATVI 150508P00023500 P 05/08/15 23.5 0.56 0.63
ATVI 150508P00024000 P 05/08/15 24.0 0.80 0.88
ATVI 150508P00024500 P 05/08/15 24.5 1.11 1.18
ATVI 150508P00025000 P 05/08/15 25.0 1.44 1.55
ATVI 150508P00025500 P 05/08/15 25.5 1.85 1.95
ATVI 150508P00026000 P 05/08/15 26.0 2.02 2.39
ATVI 150508P00026500 P 05/08/15 26.5 2.20 3.00
ATVI 150508P00027000 P 05/08/15 27.0 2.70 3.45
ATVI 150508P00027500 P 05/08/15 27.5 3.45 3.90
ATVI 150508P00028000 P 05/08/15 28.0 3.70 4.40
ATVI 150508P00028500 P 05/08/15 28.5 4.15 4.90
ATVI 150508P00029000 P 05/08/15 29.0 4.95 5.30
ATVI 150508P00029500 P 05/08/15 29.5 5.45 5.80
ATVI 150508P00030000 P 05/08/15 30.0 5.95 6.30
ATVI 150508P00030500 P 05/08/15 30.5 6.30 6.80
ATVI 150508P00031000 P 05/08/15 31.0 6.95 7.30
ATVI 150508P00031500 P 05/08/15 31.5 7.45 7.80
ATVI 150508P00032000 P 05/08/15 32.0 7.55 8.50
ATVI 150508P00032500 P 05/08/15 32.5 8.00 9.00
ATVI 150508P00033000 P 05/08/15 33.0 8.55 9.55
ATVI 150515C00012000 C 05/15/15 12.0 11.20 12.80
ATVI 150515C00013000 C 05/15/15 13.0 10.20 11.80
ATVI 150515C00014000 C 05/15/15 14.0 9.55 10.50
ATVI 150515C00014500 C 05/15/15 14.5 9.00 10.00
ATVI 150515C00015000 C 05/15/15 15.0 8.70 9.25
ATVI 150515C00015500 C 05/15/15 15.5 8.15 8.90
ATVI 150515C00016000 C 05/15/15 16.0 7.55 8.45
ATVI 150515C00016500 C 05/15/15 16.5 7.20 7.65
ATVI 150515C00017000 C 05/15/15 17.0 6.70 7.10
ATVI 150515C00017500 C 05/15/15 17.5 6.20 6.60
ATVI 150515C00018000 C 05/15/15 18.0 5.70 6.10
ATVI 150515C00018500 C 05/15/15 18.5 5.20 5.60
ATVI 150515C00019000 C 05/15/15 19.0 4.75 5.10
ATVI 150515C00019500 C 05/15/15 19.5 4.25 4.60
ATVI 150515C00020000 C 05/15/15 20.0 3.75 4.10
ATVI 150515C00020500 C 05/15/15 20.5 3.25 3.60
ATVI 150515C00021000 C 05/15/15 21.0 2.82 3.05
ATVI 150515C00021500 C 05/15/15 21.5 2.37 2.60
ATVI 150515C00022000 C 05/15/15 22.0 1.95 2.00
ATVI 150515C00022500 C 05/15/15 22.5 1.55 1.61
ATVI 150515C00023000 C 05/15/15 23.0 1.20 1.24
ATVI 150515C00023500 C 05/15/15 23.5 0.89 0.93
ATVI 150515C00024000 C 05/15/15 24.0 0.64 0.68
ATVI 150515C00024500 C 05/15/15 24.5 0.44 0.48
ATVI 150515C00025000 C 05/15/15 25.0 0.28 0.32
ATVI 150515C00025500 C 05/15/15 25.5 0.18 0.21
ATVI 150515C00026000 C 05/15/15 26.0 0.11 0.13
ATVI 150515C00026500 C 05/15/15 26.5 0.06 0.09
ATVI 150515C00027000 C 05/15/15 27.0 0.03 0.06
ATVI 150515C00027500 C 05/15/15 27.5 0.02 0.04
ATVI 150515C00028000 C 05/15/15 28.0 0.01 0.04
ATVI 150515C00028500 C 05/15/15 28.5 0.00 0.03
ATVI 150515C00029000 C 05/15/15 29.0 0.00 0.02
ATVI 150515C00029500 C 05/15/15 29.5 0.00 0.02
ATVI 150515C00030000 C 05/15/15 30.0 0.00 0.02
ATVI 150515C00030500 C 05/15/15 30.5 0.00 0.02
ATVI 150515C00031000 C 05/15/15 31.0 0.00 0.02
ATVI 150515C00031500 C 05/15/15 31.5 0.00 0.01
ATVI 150515C00032000 C 05/15/15 32.0 0.00 0.01
ATVI 150515C00033000 C 05/15/15 33.0 0.00 0.01
ATVI 150515P00012000 P 05/15/15 12.0 0.00 0.01
ATVI 150515P00013000 P 05/15/15 13.0 0.00 0.01
ATVI 150515P00014000 P 05/15/15 14.0 0.00 0.01
ATVI 150515P00014500 P 05/15/15 14.5 0.00 0.01
ATVI 150515P00015000 P 05/15/15 15.0 0.00 0.01
ATVI 150515P00015500 P 05/15/15 15.5 0.00 0.01
ATVI 150515P00016000 P 05/15/15 16.0 0.00 0.02
ATVI 150515P00016500 P 05/15/15 16.5 0.00 0.02
ATVI 150515P00017000 P 05/15/15 17.0 0.00 0.02
ATVI 150515P00017500 P 05/15/15 17.5 0.00 0.02
ATVI 150515P00018000 P 05/15/15 18.0 0.00 0.02
ATVI 150515P00018500 P 05/15/15 18.5 0.00 0.02
ATVI 150515P00019000 P 05/15/15 19.0 0.00 0.03
ATVI 150515P00019500 P 05/15/15 19.5 0.01 0.04
ATVI 150515P00020000 P 05/15/15 20.0 0.02 0.05
ATVI 150515P00020500 P 05/15/15 20.5 0.04 0.07
ATVI 150515P00021000 P 05/15/15 21.0 0.07 0.09
ATVI 150515P00021500 P 05/15/15 21.5 0.11 0.14
ATVI 150515P00022000 P 05/15/15 22.0 0.18 0.21
ATVI 150515P00022500 P 05/15/15 22.5 0.29 0.30
ATVI 150515P00023000 P 05/15/15 23.0 0.43 0.46
ATVI 150515P00023500 P 05/15/15 23.5 0.61 0.66
ATVI 150515P00024000 P 05/15/15 24.0 0.86 0.90
ATVI 150515P00024500 P 05/15/15 24.5 1.15 1.20
ATVI 150515P00025000 P 05/15/15 25.0 1.50 1.55
ATVI 150515P00025500 P 05/15/15 25.5 1.82 1.95
ATVI 150515P00026000 P 05/15/15 26.0 2.23 2.39
ATVI 150515P00026500 P 05/15/15 26.5 2.52 2.84
ATVI 150515P00027000 P 05/15/15 27.0 3.00 3.35
ATVI 150515P00027500 P 05/15/15 27.5 3.45 3.80
ATVI 150515P00028000 P 05/15/15 28.0 3.70 4.40
ATVI 150515P00028500 P 05/15/15 28.5 4.45 4.80
ATVI 150515P00029000 P 05/15/15 29.0 4.95 5.30
ATVI 150515P00029500 P 05/15/15 29.5 5.45 5.80
ATVI 150515P00030000 P 05/15/15 30.0 5.85 6.30
ATVI 150515P00030500 P 05/15/15 30.5 6.40 6.80
ATVI 150515P00031000 P 05/15/15 31.0 6.90 7.30
ATVI 150515P00031500 P 05/15/15 31.5 7.35 7.80
ATVI 150515P00032000 P 05/15/15 32.0 7.90 8.30
ATVI 150515P00033000 P 05/15/15 33.0 8.65 9.30
ATVI 150522C00014000 C 05/22/15 14.0 9.65 10.35
ATVI 150522C00015000 C 05/22/15 15.0 8.70 9.10
ATVI 150522C00015500 C 05/22/15 15.5 8.20 8.60
ATVI 150522C00016000 C 05/22/15 16.0 7.70 8.20
ATVI 150522C00016500 C 05/22/15 16.5 7.20 7.60
ATVI 150522C00017000 C 05/22/15 17.0 6.75 7.10
ATVI 150522C00017500 C 05/22/15 17.5 6.25 6.60
ATVI 150522C00018000 C 05/22/15 18.0 5.75 6.10
ATVI 150522C00018500 C 05/22/15 18.5 5.25 5.60
ATVI 150522C00019000 C 05/22/15 19.0 4.65 5.35
ATVI 150522C00019500 C 05/22/15 19.5 4.15 4.85
ATVI 150522C00020000 C 05/22/15 20.0 3.75 4.15
ATVI 150522C00020500 C 05/22/15 20.5 3.20 3.90
ATVI 150522C00021000 C 05/22/15 21.0 2.82 3.20
ATVI 150522C00021500 C 05/22/15 21.5 2.30 2.76
ATVI 150522C00022000 C 05/22/15 22.0 1.98 2.09
ATVI 150522C00022500 C 05/22/15 22.5 1.58 1.89
ATVI 150522C00023000 C 05/22/15 23.0 1.24 1.51
ATVI 150522C00023500 C 05/22/15 23.5 0.92 1.05
ATVI 150522C00024000 C 05/22/15 24.0 0.67 0.71
ATVI 150522C00024500 C 05/22/15 24.5 0.46 0.51
ATVI 150522C00025000 C 05/22/15 25.0 0.31 0.36
ATVI 150522C00025500 C 05/22/15 25.5 0.21 0.24
ATVI 150522C00026000 C 05/22/15 26.0 0.13 0.28
ATVI 150522C00026500 C 05/22/15 26.5 0.08 0.36
ATVI 150522C00027000 C 05/22/15 27.0 0.05 0.21
ATVI 150522C00027500 C 05/22/15 27.5 0.02 0.36
ATVI 150522C00028000 C 05/22/15 28.0 0.00 0.50
ATVI 150522C00028500 C 05/22/15 28.5 0.00 0.50
ATVI 150522C00029000 C 05/22/15 29.0 0.00 0.50
ATVI 150522C00029500 C 05/22/15 29.5 0.00 0.50
ATVI 150522C00030000 C 05/22/15 30.0 0.00 0.38
ATVI 150522C00030500 C 05/22/15 30.5 0.00 0.38
ATVI 150522C00031000 C 05/22/15 31.0 0.00 0.38
ATVI 150522C00031500 C 05/22/15 31.5 0.00 0.38
ATVI 150522C00032000 C 05/22/15 32.0 0.00 0.38
ATVI 150522C00032500 C 05/22/15 32.5 0.00 0.38
ATVI 150522C00033000 C 05/22/15 33.0 0.00 0.38
ATVI 150522P00014000 P 05/22/15 14.0 0.00 0.38
ATVI 150522P00015000 P 05/22/15 15.0 0.00 0.50
ATVI 150522P00015500 P 05/22/15 15.5 0.00 0.50
ATVI 150522P00016000 P 05/22/15 16.0 0.00 0.50
ATVI 150522P00016500 P 05/22/15 16.5 0.00 0.50
ATVI 150522P00017000 P 05/22/15 17.0 0.00 0.50
ATVI 150522P00017500 P 05/22/15 17.5 0.00 0.50
ATVI 150522P00018000 P 05/22/15 18.0 0.00 0.50
ATVI 150522P00018500 P 05/22/15 18.5 0.00 0.50
ATVI 150522P00019000 P 05/22/15 19.0 0.01 0.15
ATVI 150522P00019500 P 05/22/15 19.5 0.00 0.38
ATVI 150522P00020000 P 05/22/15 20.0 0.02 0.19
ATVI 150522P00020500 P 05/22/15 20.5 0.04 0.40
ATVI 150522P00021000 P 05/22/15 21.0 0.07 0.29
ATVI 150522P00021500 P 05/22/15 21.5 0.11 0.39
ATVI 150522P00022000 P 05/22/15 22.0 0.21 0.26
ATVI 150522P00022500 P 05/22/15 22.5 0.31 0.36
ATVI 150522P00023000 P 05/22/15 23.0 0.46 0.50
ATVI 150522P00023500 P 05/22/15 23.5 0.64 0.69
ATVI 150522P00024000 P 05/22/15 24.0 0.88 0.93
ATVI 150522P00024500 P 05/22/15 24.5 1.18 1.23
ATVI 150522P00025000 P 05/22/15 25.0 1.53 1.60
ATVI 150522P00025500 P 05/22/15 25.5 1.78 1.99
ATVI 150522P00026000 P 05/22/15 26.0 2.11 2.41
ATVI 150522P00026500 P 05/22/15 26.5 2.53 2.89
ATVI 150522P00027000 P 05/22/15 27.0 2.70 3.45
ATVI 150522P00027500 P 05/22/15 27.5 3.45 3.95
ATVI 150522P00028000 P 05/22/15 28.0 3.70 4.40
ATVI 150522P00028500 P 05/22/15 28.5 4.20 4.90
ATVI 150522P00029000 P 05/22/15 29.0 4.95 5.30
ATVI 150522P00029500 P 05/22/15 29.5 5.45 5.80
ATVI 150522P00030000 P 05/22/15 30.0 5.90 6.30
ATVI 150522P00030500 P 05/22/15 30.5 6.45 6.80
ATVI 150522P00031000 P 05/22/15 31.0 6.80 7.30
ATVI 150522P00031500 P 05/22/15 31.5 7.40 7.80
ATVI 150522P00032000 P 05/22/15 32.0 7.90 8.30
ATVI 150522P00032500 P 05/22/15 32.5 8.05 8.80
ATVI 150522P00033000 P 05/22/15 33.0 8.75 9.30
ATVI 150529C00014000 C 05/29/15 14.0 9.55 10.50
ATVI 150529C00015000 C 05/29/15 15.0 8.70 9.10
ATVI 150529C00015500 C 05/29/15 15.5 8.20 8.60
ATVI 150529C00016000 C 05/29/15 16.0 7.70 8.10
ATVI 150529C00016500 C 05/29/15 16.5 7.25 7.60
ATVI 150529C00017000 C 05/29/15 17.0 6.75 7.10
ATVI 150529C00017500 C 05/29/15 17.5 6.25 6.60
ATVI 150529C00018000 C 05/29/15 18.0 5.75 6.15
ATVI 150529C00018500 C 05/29/15 18.5 5.25 5.65
ATVI 150529C00019000 C 05/29/15 19.0 4.75 5.15
ATVI 150529C00019500 C 05/29/15 19.5 4.25 4.65
ATVI 150529C00020000 C 05/29/15 20.0 3.80 4.15
ATVI 150529C00020500 C 05/29/15 20.5 3.30 3.70
ATVI 150529C00021000 C 05/29/15 21.0 2.86 3.20
ATVI 150529C00021500 C 05/29/15 21.5 2.43 2.74
ATVI 150529C00022000 C 05/29/15 22.0 1.99 2.43
ATVI 150529C00022500 C 05/29/15 22.5 1.61 1.91
ATVI 150529C00023000 C 05/29/15 23.0 1.26 1.53
ATVI 150529C00023500 C 05/29/15 23.5 0.95 1.20
ATVI 150529C00024000 C 05/29/15 24.0 0.70 0.76
ATVI 150529C00024500 C 05/29/15 24.5 0.50 0.56
ATVI 150529C00025000 C 05/29/15 25.0 0.34 0.60
ATVI 150529C00025500 C 05/29/15 25.5 0.23 0.43
ATVI 150529C00026000 C 05/29/15 26.0 0.15 0.20
ATVI 150529C00026500 C 05/29/15 26.5 0.10 0.21
ATVI 150529C00027000 C 05/29/15 27.0 0.07 0.17
ATVI 150529C00027500 C 05/29/15 27.5 0.03 0.36
ATVI 150529C00028000 C 05/29/15 28.0 0.02 0.17
ATVI 150529C00028500 C 05/29/15 28.5 0.01 0.34
ATVI 150529C00029000 C 05/29/15 29.0 0.00 0.50
ATVI 150529C00029500 C 05/29/15 29.5 0.00 0.50
ATVI 150529C00030000 C 05/29/15 30.0 0.00 0.50
ATVI 150529C00030500 C 05/29/15 30.5 0.00 0.38
ATVI 150529C00031000 C 05/29/15 31.0 0.00 0.38
ATVI 150529C00031500 C 05/29/15 31.5 0.00 0.38
ATVI 150529C00032000 C 05/29/15 32.0 0.00 0.38
ATVI 150529C00032500 C 05/29/15 32.5 0.00 0.38
ATVI 150529C00033000 C 05/29/15 33.0 0.00 0.38
ATVI 150529P00014000 P 05/29/15 14.0 0.00 0.38
ATVI 150529P00015000 P 05/29/15 15.0 0.00 0.38
ATVI 150529P00015500 P 05/29/15 15.5 0.00 0.50
ATVI 150529P00016000 P 05/29/15 16.0 0.00 0.50
ATVI 150529P00016500 P 05/29/15 16.5 0.00 0.50
ATVI 150529P00017000 P 05/29/15 17.0 0.00 0.50
ATVI 150529P00017500 P 05/29/15 17.5 0.00 0.50
ATVI 150529P00018000 P 05/29/15 18.0 0.00 0.50
ATVI 150529P00018500 P 05/29/15 18.5 0.01 0.32
ATVI 150529P00019000 P 05/29/15 19.0 0.01 0.13
ATVI 150529P00019500 P 05/29/15 19.5 0.02 0.35
ATVI 150529P00020000 P 05/29/15 20.0 0.03 0.18
ATVI 150529P00020500 P 05/29/15 20.5 0.04 0.50
ATVI 150529P00021000 P 05/29/15 21.0 0.07 0.27
ATVI 150529P00021500 P 05/29/15 21.5 0.13 0.50
ATVI 150529P00022000 P 05/29/15 22.0 0.23 0.46
ATVI 150529P00022500 P 05/29/15 22.5 0.34 0.51
ATVI 150529P00023000 P 05/29/15 23.0 0.48 0.61
ATVI 150529P00023500 P 05/29/15 23.5 0.68 0.73
ATVI 150529P00024000 P 05/29/15 24.0 0.92 0.97
ATVI 150529P00024500 P 05/29/15 24.5 1.21 1.34
ATVI 150529P00025000 P 05/29/15 25.0 1.55 1.68
ATVI 150529P00025500 P 05/29/15 25.5 1.72 2.01
ATVI 150529P00026000 P 05/29/15 26.0 2.13 2.44
ATVI 150529P00026500 P 05/29/15 26.5 2.56 2.87
ATVI 150529P00027000 P 05/29/15 27.0 3.00 3.35
ATVI 150529P00027500 P 05/29/15 27.5 3.45 3.85
ATVI 150529P00028000 P 05/29/15 28.0 3.95 4.30
ATVI 150529P00028500 P 05/29/15 28.5 4.40 4.80
ATVI 150529P00029000 P 05/29/15 29.0 4.90 5.30
ATVI 150529P00029500 P 05/29/15 29.5 5.40 5.80
ATVI 150529P00030000 P 05/29/15 30.0 5.95 6.30
ATVI 150529P00030500 P 05/29/15 30.5 6.40 6.80
ATVI 150529P00031000 P 05/29/15 31.0 6.90 7.30
ATVI 150529P00031500 P 05/29/15 31.5 7.40 7.80
ATVI 150529P00032000 P 05/29/15 32.0 7.80 8.30
ATVI 150529P00032500 P 05/29/15 32.5 8.15 8.80
ATVI 150529P00033000 P 05/29/15 33.0 8.50 9.60
ATVI 150605C00015000 C 06/05/15 15.0 8.70 9.15
ATVI 150605C00016000 C 06/05/15 16.0 7.75 8.15
ATVI 150605C00016500 C 06/05/15 16.5 7.25 7.65
ATVI 150605C00017000 C 06/05/15 17.0 6.75 7.20
ATVI 150605C00017500 C 06/05/15 17.5 6.25 6.70
ATVI 150605C00018000 C 06/05/15 18.0 5.75 6.20
ATVI 150605C00018500 C 06/05/15 18.5 5.25 5.60
ATVI 150605C00019000 C 06/05/15 19.0 4.75 5.15
ATVI 150605C00019500 C 06/05/15 19.5 4.25 4.70
ATVI 150605C00020000 C 06/05/15 20.0 3.80 4.25
ATVI 150605C00020500 C 06/05/15 20.5 3.30 3.70
ATVI 150605C00021000 C 06/05/15 21.0 2.89 3.30
ATVI 150605C00021500 C 06/05/15 21.5 2.44 2.78
ATVI 150605C00022000 C 06/05/15 22.0 2.03 2.35
ATVI 150605C00022500 C 06/05/15 22.5 1.65 1.95
ATVI 150605C00023000 C 06/05/15 23.0 1.30 1.59
ATVI 150605C00023500 C 06/05/15 23.5 1.00 1.23
ATVI 150605C00024000 C 06/05/15 24.0 0.75 0.84
ATVI 150605C00024500 C 06/05/15 24.5 0.54 0.62
ATVI 150605C00025000 C 06/05/15 25.0 0.38 0.58
ATVI 150605C00025500 C 06/05/15 25.5 0.26 0.41
ATVI 150605C00026000 C 06/05/15 26.0 0.17 0.22
ATVI 150605C00026500 C 06/05/15 26.5 0.11 0.30
ATVI 150605C00027000 C 06/05/15 27.0 0.07 0.21
ATVI 150605C00027500 C 06/05/15 27.5 0.04 0.38
ATVI 150605C00028000 C 06/05/15 28.0 0.02 0.14
ATVI 150605C00028500 C 06/05/15 28.5 0.01 0.27
ATVI 150605C00029000 C 06/05/15 29.0 0.01 0.11
ATVI 150605C00029500 C 06/05/15 29.5 0.01 0.16
ATVI 150605C00030000 C 06/05/15 30.0 0.00 0.50
ATVI 150605C00030500 C 06/05/15 30.5 0.00 0.50
ATVI 150605C00031000 C 06/05/15 31.0 0.00 0.50
ATVI 150605C00031500 C 06/05/15 31.5 0.00 0.50
ATVI 150605C00032000 C 06/05/15 32.0 0.00 0.50
ATVI 150605C00032500 C 06/05/15 32.5 0.00 0.50
ATVI 150605C00033000 C 06/05/15 33.0 0.00 0.50
ATVI 150605P00015000 P 06/05/15 15.0 0.00 0.50
ATVI 150605P00016000 P 06/05/15 16.0 0.00 0.38
ATVI 150605P00016500 P 06/05/15 16.5 0.00 0.50
ATVI 150605P00017000 P 06/05/15 17.0 0.00 0.50
ATVI 150605P00017500 P 06/05/15 17.5 0.00 0.38
ATVI 150605P00018000 P 06/05/15 18.0 0.01 0.10
ATVI 150605P00018500 P 06/05/15 18.5 0.01 0.26
ATVI 150605P00019000 P 06/05/15 19.0 0.02 0.12
ATVI 150605P00019500 P 06/05/15 19.5 0.03 0.39
ATVI 150605P00020000 P 06/05/15 20.0 0.04 0.19
ATVI 150605P00020500 P 06/05/15 20.5 0.05 0.50
ATVI 150605P00021000 P 06/05/15 21.0 0.10 0.30
ATVI 150605P00021500 P 06/05/15 21.5 0.14 0.50
ATVI 150605P00022000 P 06/05/15 22.0 0.26 0.43
ATVI 150605P00022500 P 06/05/15 22.5 0.37 0.45
ATVI 150605P00023000 P 06/05/15 23.0 0.53 0.59
ATVI 150605P00023500 P 06/05/15 23.5 0.72 0.78
ATVI 150605P00024000 P 06/05/15 24.0 0.97 1.02
ATVI 150605P00024500 P 06/05/15 24.5 1.25 1.37
ATVI 150605P00025000 P 06/05/15 25.0 1.59 1.68
ATVI 150605P00025500 P 06/05/15 25.5 1.76 2.04
ATVI 150605P00026000 P 06/05/15 26.0 2.15 2.45
ATVI 150605P00026500 P 06/05/15 26.5 2.50 2.89
ATVI 150605P00027000 P 06/05/15 27.0 3.00 3.35
ATVI 150605P00027500 P 06/05/15 27.5 3.50 3.85
ATVI 150605P00028000 P 06/05/15 28.0 3.95 4.30
ATVI 150605P00028500 P 06/05/15 28.5 4.45 4.80
ATVI 150605P00029000 P 06/05/15 29.0 4.95 5.30
ATVI 150605P00029500 P 06/05/15 29.5 5.45 5.80
ATVI 150605P00030000 P 06/05/15 30.0 5.95 6.30
ATVI 150605P00030500 P 06/05/15 30.5 6.45 6.80
ATVI 150605P00031000 P 06/05/15 31.0 6.90 7.30
ATVI 150605P00031500 P 06/05/15 31.5 7.40 7.80
ATVI 150605P00032000 P 06/05/15 32.0 7.90 8.30
ATVI 150605P00032500 P 06/05/15 32.5 8.05 9.00
ATVI 150605P00033000 P 06/05/15 33.0 8.55 9.50
ATVI 150619C00014000 C 06/19/15 14.0 9.55 10.55
ATVI 150619C00015000 C 06/19/15 15.0 8.75 9.10
ATVI 150619C00016000 C 06/19/15 16.0 7.75 8.15
ATVI 150619C00017000 C 06/19/15 17.0 6.75 7.15
ATVI 150619C00018000 C 06/19/15 18.0 5.75 6.15
ATVI 150619C00019000 C 06/19/15 19.0 4.80 5.15
ATVI 150619C00020000 C 06/19/15 20.0 3.85 4.20
ATVI 150619C00021000 C 06/19/15 21.0 2.93 3.30
ATVI 150619C00022000 C 06/19/15 22.0 2.11 2.36
ATVI 150619C00023000 C 06/19/15 23.0 1.42 1.46
ATVI 150619C00024000 C 06/19/15 24.0 0.86 0.88
ATVI 150619C00025000 C 06/19/15 25.0 0.47 0.51
ATVI 150619C00026000 C 06/19/15 26.0 0.24 0.27
ATVI 150619C00027000 C 06/19/15 27.0 0.11 0.13
ATVI 150619C00028000 C 06/19/15 28.0 0.05 0.07
ATVI 150619C00029000 C 06/19/15 29.0 0.02 0.04
ATVI 150619C00030000 C 06/19/15 30.0 0.01 0.03
ATVI 150619C00031000 C 06/19/15 31.0 0.00 0.02
ATVI 150619C00032000 C 06/19/15 32.0 0.00 0.02
ATVI 150619P00014000 P 06/19/15 14.0 0.00 0.02
ATVI 150619P00015000 P 06/19/15 15.0 0.00 0.02
ATVI 150619P00016000 P 06/19/15 16.0 0.00 0.02
ATVI 150619P00017000 P 06/19/15 17.0 0.01 0.03
ATVI 150619P00018000 P 06/19/15 18.0 0.01 0.04
ATVI 150619P00019000 P 06/19/15 19.0 0.03 0.07
ATVI 150619P00020000 P 06/19/15 20.0 0.08 0.11
ATVI 150619P00021000 P 06/19/15 21.0 0.17 0.20
ATVI 150619P00022000 P 06/19/15 22.0 0.34 0.36
ATVI 150619P00023000 P 06/19/15 23.0 0.62 0.65
ATVI 150619P00024000 P 06/19/15 24.0 1.06 1.09
ATVI 150619P00025000 P 06/19/15 25.0 1.67 1.72
ATVI 150619P00026000 P 06/19/15 26.0 2.30 2.49
ATVI 150619P00027000 P 06/19/15 27.0 3.05 3.40
ATVI 150619P00028000 P 06/19/15 28.0 3.95 4.35
ATVI 150619P00029000 P 06/19/15 29.0 4.90 5.30
ATVI 150619P00030000 P 06/19/15 30.0 5.90 6.30
ATVI 150619P00031000 P 06/19/15 31.0 6.90 7.30
ATVI 150619P00032000 P 06/19/15 32.0 7.85 8.30
ATVI 150821C00012000 C 08/21/15 12.0 11.25 12.80
ATVI 150821C00013000 C 08/21/15 13.0 10.30 11.80
ATVI 150821C00014000 C 08/21/15 14.0 9.60 10.55
ATVI 150821C00015000 C 08/21/15 15.0 8.80 9.25
ATVI 150821C00016000 C 08/21/15 16.0 7.80 8.20
ATVI 150821C00017000 C 08/21/15 17.0 6.80 7.25
ATVI 150821C00018000 C 08/21/15 18.0 5.85 6.30
ATVI 150821C00019000 C 08/21/15 19.0 4.95 5.35
ATVI 150821C00020000 C 08/21/15 20.0 3.95 4.20
ATVI 150821C00021000 C 08/21/15 21.0 3.25 3.55
ATVI 150821C00022000 C 08/21/15 22.0 2.53 2.58
ATVI 150821C00023000 C 08/21/15 23.0 1.89 1.93
ATVI 150821C00024000 C 08/21/15 24.0 1.35 1.40
ATVI 150821C00025000 C 08/21/15 25.0 0.93 0.98
ATVI 150821C00026000 C 08/21/15 26.0 0.61 0.66
ATVI 150821C00027000 C 08/21/15 27.0 0.39 0.42
ATVI 150821C00028000 C 08/21/15 28.0 0.24 0.27
ATVI 150821C00029000 C 08/21/15 29.0 0.14 0.17
ATVI 150821C00030000 C 08/21/15 30.0 0.09 0.11
ATVI 150821C00031000 C 08/21/15 31.0 0.05 0.07
ATVI 150821C00032000 C 08/21/15 32.0 0.03 0.05
ATVI 150821P00012000 P 08/21/15 12.0 0.00 0.02
ATVI 150821P00013000 P 08/21/15 13.0 0.00 0.03
ATVI 150821P00014000 P 08/21/15 14.0 0.00 0.03
ATVI 150821P00015000 P 08/21/15 15.0 0.01 0.04
ATVI 150821P00016000 P 08/21/15 16.0 0.03 0.06
ATVI 150821P00017000 P 08/21/15 17.0 0.06 0.08
ATVI 150821P00018000 P 08/21/15 18.0 0.10 0.13
ATVI 150821P00019000 P 08/21/15 19.0 0.17 0.20
ATVI 150821P00020000 P 08/21/15 20.0 0.29 0.30
ATVI 150821P00021000 P 08/21/15 21.0 0.46 0.49
ATVI 150821P00022000 P 08/21/15 22.0 0.72 0.76
ATVI 150821P00023000 P 08/21/15 23.0 1.07 1.11
ATVI 150821P00024000 P 08/21/15 24.0 1.53 1.58
ATVI 150821P00025000 P 08/21/15 25.0 2.11 2.15
ATVI 150821P00026000 P 08/21/15 26.0 2.80 2.84
ATVI 150821P00027000 P 08/21/15 27.0 3.45 3.65
ATVI 150821P00028000 P 08/21/15 28.0 4.25 4.50
ATVI 150821P00029000 P 08/21/15 29.0 5.05 5.40
ATVI 150821P00030000 P 08/21/15 30.0 6.00 6.35
ATVI 150821P00031000 P 08/21/15 31.0 6.95 7.30
ATVI 150821P00032000 P 08/21/15 32.0 7.80 8.30
ATVI 151120C00013000 C 11/20/15 13.0 10.80 11.25
ATVI 151120C00014000 C 11/20/15 14.0 9.70 10.25
ATVI 151120C00015000 C 11/20/15 15.0 8.85 9.30
ATVI 151120C00016000 C 11/20/15 16.0 7.85 8.35
ATVI 151120C00017000 C 11/20/15 17.0 6.95 7.45
ATVI 151120C00018000 C 11/20/15 18.0 6.05 6.50
ATVI 151120C00019000 C 11/20/15 19.0 5.20 5.65
ATVI 151120C00020000 C 11/20/15 20.0 4.30 4.80
ATVI 151120C00021000 C 11/20/15 21.0 3.60 4.00
ATVI 151120C00022000 C 11/20/15 22.0 2.98 3.05
ATVI 151120C00023000 C 11/20/15 23.0 2.37 2.42
ATVI 151120C00024000 C 11/20/15 24.0 1.85 1.89
ATVI 151120C00025000 C 11/20/15 25.0 1.41 1.46
ATVI 151120C00026000 C 11/20/15 26.0 1.05 1.11
ATVI 151120C00027000 C 11/20/15 27.0 0.78 0.79
ATVI 151120C00028000 C 11/20/15 28.0 0.56 0.61
ATVI 151120C00029000 C 11/20/15 29.0 0.40 0.44
ATVI 151120C00030000 C 11/20/15 30.0 0.29 0.32
ATVI 151120C00031000 C 11/20/15 31.0 0.20 0.23
ATVI 151120C00032000 C 11/20/15 32.0 0.14 0.17
ATVI 151120C00033000 C 11/20/15 33.0 0.09 0.12
ATVI 151120P00013000 P 11/20/15 13.0 0.03 0.06
ATVI 151120P00014000 P 11/20/15 14.0 0.05 0.07
ATVI 151120P00015000 P 11/20/15 15.0 0.07 0.10
ATVI 151120P00016000 P 11/20/15 16.0 0.12 0.15
ATVI 151120P00017000 P 11/20/15 17.0 0.18 0.21
ATVI 151120P00018000 P 11/20/15 18.0 0.27 0.30
ATVI 151120P00019000 P 11/20/15 19.0 0.40 0.42
ATVI 151120P00020000 P 11/20/15 20.0 0.57 0.61
ATVI 151120P00021000 P 11/20/15 21.0 0.81 0.85
ATVI 151120P00022000 P 11/20/15 22.0 1.12 1.17
ATVI 151120P00023000 P 11/20/15 23.0 1.51 1.55
ATVI 151120P00024000 P 11/20/15 24.0 1.99 2.03
ATVI 151120P00025000 P 11/20/15 25.0 2.55 2.60
ATVI 151120P00026000 P 11/20/15 26.0 3.15 3.25
ATVI 151120P00027000 P 11/20/15 27.0 3.90 4.00
ATVI 151120P00028000 P 11/20/15 28.0 4.65 4.80
ATVI 151120P00029000 P 11/20/15 29.0 5.35 5.65
ATVI 151120P00030000 P 11/20/15 30.0 6.15 6.50
ATVI 151120P00031000 P 11/20/15 31.0 7.05 7.45
ATVI 151120P00032000 P 11/20/15 32.0 8.00 8.40
ATVI 151120P00033000 P 11/20/15 33.0 8.95 9.35
ATVI 160115C00005000 C 01/15/16 5.0 18.25 19.85
ATVI 160115C00008000 C 01/15/16 8.0 15.20 17.10
ATVI 160115C00010000 C 01/15/16 10.0 13.25 14.85
ATVI 160115C00013000 C 01/15/16 13.0 10.80 11.30
ATVI 160115C00014000 C 01/15/16 14.0 9.85 10.35
ATVI 160115C00015000 C 01/15/16 15.0 8.90 9.40
ATVI 160115C00016000 C 01/15/16 16.0 7.95 8.45
ATVI 160115C00017000 C 01/15/16 17.0 7.05 7.55
ATVI 160115C00018000 C 01/15/16 18.0 6.15 6.65
ATVI 160115C00019000 C 01/15/16 19.0 5.30 5.80
ATVI 160115C00020000 C 01/15/16 20.0 4.55 5.00
ATVI 160115C00021000 C 01/15/16 21.0 3.80 4.25
ATVI 160115C00022000 C 01/15/16 22.0 3.15 3.25
ATVI 160115C00023000 C 01/15/16 23.0 2.59 2.63
ATVI 160115C00024000 C 01/15/16 24.0 2.07 2.10
ATVI 160115C00025000 C 01/15/16 25.0 1.63 1.67
ATVI 160115C00026000 C 01/15/16 26.0 1.26 1.30
ATVI 160115C00027000 C 01/15/16 27.0 0.96 1.00
ATVI 160115C00028000 C 01/15/16 28.0 0.73 0.76
ATVI 160115C00029000 C 01/15/16 29.0 0.54 0.58
ATVI 160115C00030000 C 01/15/16 30.0 0.40 0.44
ATVI 160115C00031000 C 01/15/16 31.0 0.30 0.33
ATVI 160115C00032000 C 01/15/16 32.0 0.22 0.25
ATVI 160115C00033000 C 01/15/16 33.0 0.16 0.19
ATVI 160115C00034000 C 01/15/16 34.0 0.12 0.15
ATVI 160115C00035000 C 01/15/16 35.0 0.09 0.11
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 0.01 0.04
ATVI 160115P00013000 P 01/15/16 13.0 0.05 0.08
ATVI 160115P00014000 P 01/15/16 14.0 0.08 0.10
ATVI 160115P00015000 P 01/15/16 15.0 0.12 0.14
ATVI 160115P00016000 P 01/15/16 16.0 0.17 0.20
ATVI 160115P00017000 P 01/15/16 17.0 0.25 0.27
ATVI 160115P00018000 P 01/15/16 18.0 0.36 0.39
ATVI 160115P00019000 P 01/15/16 19.0 0.51 0.55
ATVI 160115P00020000 P 01/15/16 20.0 0.71 0.75
ATVI 160115P00021000 P 01/15/16 21.0 0.97 1.01
ATVI 160115P00022000 P 01/15/16 22.0 1.30 1.35
ATVI 160115P00023000 P 01/15/16 23.0 1.70 1.74
ATVI 160115P00024000 P 01/15/16 24.0 2.17 2.22
ATVI 160115P00025000 P 01/15/16 25.0 2.74 2.79
ATVI 160115P00026000 P 01/15/16 26.0 3.35 3.45
ATVI 160115P00027000 P 01/15/16 27.0 4.05 4.15
ATVI 160115P00028000 P 01/15/16 28.0 4.80 4.90
ATVI 160115P00029000 P 01/15/16 29.0 5.40 5.75
ATVI 160115P00030000 P 01/15/16 30.0 6.30 6.60
ATVI 160115P00031000 P 01/15/16 31.0 7.10 7.50
ATVI 160115P00032000 P 01/15/16 32.0 8.05 8.45
ATVI 160115P00033000 P 01/15/16 33.0 9.00 9.40
ATVI 160115P00034000 P 01/15/16 34.0 9.95 10.35
ATVI 160115P00035000 P 01/15/16 35.0 10.95 11.35
ATVI 170120C00008000 C 01/20/17 8.0 14.50 17.70
ATVI 170120C00010000 C 01/20/17 10.0 12.60 15.80
ATVI 170120C00013000 C 01/20/17 13.0 10.05 13.25
ATVI 170120C00015000 C 01/20/17 15.0 8.65 10.55
ATVI 170120C00017000 C 01/20/17 17.0 6.95 8.95
ATVI 170120C00020000 C 01/20/17 20.0 5.45 6.20
ATVI 170120C00022000 C 01/20/17 22.0 4.30 4.95
ATVI 170120C00025000 C 01/20/17 25.0 2.85 3.45
ATVI 170120C00027000 C 01/20/17 27.0 2.03 2.73
ATVI 170120C00030000 C 01/20/17 30.0 1.23 1.87
ATVI 170120C00035000 C 01/20/17 35.0 0.48 1.00
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.15
ATVI 170120P00010000 P 01/20/17 10.0 0.01 0.26
ATVI 170120P00013000 P 01/20/17 13.0 0.17 0.46
ATVI 170120P00015000 P 01/20/17 15.0 0.37 0.70
ATVI 170120P00017000 P 01/20/17 17.0 0.72 1.07
ATVI 170120P00020000 P 01/20/17 20.0 1.53 1.91
ATVI 170120P00022000 P 01/20/17 22.0 2.29 2.70
ATVI 170120P00025000 P 01/20/17 25.0 3.80 4.30
ATVI 170120P00027000 P 01/20/17 27.0 5.05 5.60
ATVI 170120P00030000 P 01/20/17 30.0 7.20 7.85
ATVI 170120P00035000 P 01/20/17 35.0 11.40 12.00

OPRA data is delayed 15 minutes.