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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Oct 30 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 141031C00012000 C 10/31/14 12.0 7.15 7.65
ATVI 141031C00012500 C 10/31/14 12.5 6.65 7.25
ATVI 141031C00013000 C 10/31/14 13.0 6.15 6.75
ATVI 141031C00013500 C 10/31/14 13.5 5.65 6.30
ATVI 141031C00014000 C 10/31/14 14.0 5.15 5.80
ATVI 141031C00014500 C 10/31/14 14.5 4.65 5.30
ATVI 141031C00015000 C 10/31/14 15.0 4.15 4.65
ATVI 141031C00015500 C 10/31/14 15.5 3.65 4.15
ATVI 141031C00016000 C 10/31/14 16.0 3.20 3.70
ATVI 141031C00016500 C 10/31/14 16.5 2.81 3.20
ATVI 141031C00017000 C 10/31/14 17.0 2.33 2.66
ATVI 141031C00017500 C 10/31/14 17.5 1.81 2.13
ATVI 141031C00018000 C 10/31/14 18.0 1.33 1.60
ATVI 141031C00018500 C 10/31/14 18.5 0.82 1.07
ATVI 141031C00019000 C 10/31/14 19.0 0.43 0.58
ATVI 141031C00019500 C 10/31/14 19.5 0.12 0.19
ATVI 141031C00020000 C 10/31/14 20.0 0.00 0.10
ATVI 141031C00020500 C 10/31/14 20.5 0.00 0.08
ATVI 141031C00021000 C 10/31/14 21.0 0.00 0.08
ATVI 141031C00021500 C 10/31/14 21.5 0.00 0.08
ATVI 141031C00022000 C 10/31/14 22.0 0.00 0.10
ATVI 141031C00022500 C 10/31/14 22.5 0.00 0.07
ATVI 141031C00023000 C 10/31/14 23.0 0.00 0.07
ATVI 141031C00023500 C 10/31/14 23.5 0.00 0.08
ATVI 141031C00024000 C 10/31/14 24.0 0.00 0.07
ATVI 141031C00024500 C 10/31/14 24.5 0.00 0.14
ATVI 141031C00025000 C 10/31/14 25.0 0.00 0.15
ATVI 141031C00025500 C 10/31/14 25.5 0.00 0.14
ATVI 141031C00026000 C 10/31/14 26.0 0.00 0.14
ATVI 141031C00026500 C 10/31/14 26.5 0.00 0.14
ATVI 141031C00027000 C 10/31/14 27.0 0.00 0.15
ATVI 141031C00027500 C 10/31/14 27.5 0.00 0.14
ATVI 141031C00028000 C 10/31/14 28.0 0.00 0.14
ATVI 141031C00028500 C 10/31/14 28.5 0.00 0.16
ATVI 141031C00029000 C 10/31/14 29.0 0.00 0.14
ATVI 141031C00029500 C 10/31/14 29.5 0.00 0.14
ATVI 141031C00030000 C 10/31/14 30.0 0.00 0.14
ATVI 141031C00030500 C 10/31/14 30.5 0.00 0.15
ATVI 141031C00031000 C 10/31/14 31.0 0.00 0.14
ATVI 141031C00031500 C 10/31/14 31.5 0.00 0.14
ATVI 141031C00032000 C 10/31/14 32.0 0.00 0.14
ATVI 141031C00032500 C 10/31/14 32.5 0.00 0.14
ATVI 141031C00033000 C 10/31/14 33.0 0.00 0.14
ATVI 141031P00012000 P 10/31/14 12.0 0.00 0.13
ATVI 141031P00012500 P 10/31/14 12.5 0.00 0.14
ATVI 141031P00013000 P 10/31/14 13.0 0.00 0.14
ATVI 141031P00013500 P 10/31/14 13.5 0.00 0.14
ATVI 141031P00014000 P 10/31/14 14.0 0.00 0.16
ATVI 141031P00014500 P 10/31/14 14.5 0.00 0.15
ATVI 141031P00015000 P 10/31/14 15.0 0.00 0.15
ATVI 141031P00015500 P 10/31/14 15.5 0.00 0.14
ATVI 141031P00016000 P 10/31/14 16.0 0.00 0.08
ATVI 141031P00016500 P 10/31/14 16.5 0.00 0.08
ATVI 141031P00017000 P 10/31/14 17.0 0.00 0.07
ATVI 141031P00017500 P 10/31/14 17.5 0.00 0.13
ATVI 141031P00018000 P 10/31/14 18.0 0.00 0.07
ATVI 141031P00018500 P 10/31/14 18.5 0.00 0.07
ATVI 141031P00019000 P 10/31/14 19.0 0.01 0.07
ATVI 141031P00019500 P 10/31/14 19.5 0.11 0.17
ATVI 141031P00020000 P 10/31/14 20.0 0.46 0.70
ATVI 141031P00020500 P 10/31/14 20.5 0.93 1.21
ATVI 141031P00021000 P 10/31/14 21.0 1.35 1.68
ATVI 141031P00021500 P 10/31/14 21.5 1.90 2.18
ATVI 141031P00022000 P 10/31/14 22.0 2.37 2.74
ATVI 141031P00022500 P 10/31/14 22.5 2.84 3.40
ATVI 141031P00023000 P 10/31/14 23.0 3.35 3.85
ATVI 141031P00023500 P 10/31/14 23.5 3.75 4.35
ATVI 141031P00024000 P 10/31/14 24.0 4.30 4.85
ATVI 141031P00024500 P 10/31/14 24.5 4.65 5.35
ATVI 141031P00025000 P 10/31/14 25.0 5.30 5.85
ATVI 141031P00025500 P 10/31/14 25.5 5.75 6.35
ATVI 141031P00026000 P 10/31/14 26.0 6.30 6.85
ATVI 141031P00026500 P 10/31/14 26.5 6.75 7.35
ATVI 141031P00027000 P 10/31/14 27.0 6.60 8.05
ATVI 141031P00027500 P 10/31/14 27.5 6.70 8.55
ATVI 141031P00028000 P 10/31/14 28.0 7.20 9.05
ATVI 141031P00028500 P 10/31/14 28.5 7.40 9.45
ATVI 141031P00029000 P 10/31/14 29.0 7.90 9.90
ATVI 141031P00029500 P 10/31/14 29.5 8.40 10.60
ATVI 141031P00030000 P 10/31/14 30.0 8.85 12.05
ATVI 141031P00030500 P 10/31/14 30.5 9.35 11.65
ATVI 141031P00031000 P 10/31/14 31.0 9.85 12.15
ATVI 141031P00031500 P 10/31/14 31.5 10.35 13.50
ATVI 141031P00032000 P 10/31/14 32.0 10.90 14.15
ATVI 141031P00032500 P 10/31/14 32.5 11.40 14.65
ATVI 141031P00033000 P 10/31/14 33.0 12.95 13.95
ATVI 141107C00012000 C 11/07/14 12.0 7.25 7.65
ATVI 141107C00012500 C 11/07/14 12.5 6.65 7.10
ATVI 141107C00013000 C 11/07/14 13.0 6.25 6.60
ATVI 141107C00013500 C 11/07/14 13.5 5.65 6.10
ATVI 141107C00014000 C 11/07/14 14.0 5.25 5.65
ATVI 141107C00014500 C 11/07/14 14.5 4.75 5.15
ATVI 141107C00015000 C 11/07/14 15.0 4.25 4.60
ATVI 141107C00015500 C 11/07/14 15.5 3.75 4.20
ATVI 141107C00016000 C 11/07/14 16.0 3.15 3.70
ATVI 141107C00016500 C 11/07/14 16.5 2.85 3.15
ATVI 141107C00017000 C 11/07/14 17.0 2.38 2.70
ATVI 141107C00017500 C 11/07/14 17.5 1.81 2.24
ATVI 141107C00018000 C 11/07/14 18.0 1.63 1.81
ATVI 141107C00018500 C 11/07/14 18.5 1.23 1.42
ATVI 141107C00019000 C 11/07/14 19.0 1.00 1.08
ATVI 141107C00019500 C 11/07/14 19.5 0.66 0.80
ATVI 141107C00020000 C 11/07/14 20.0 0.46 0.57
ATVI 141107C00020500 C 11/07/14 20.5 0.28 0.41
ATVI 141107C00021000 C 11/07/14 21.0 0.18 0.26
ATVI 141107C00021500 C 11/07/14 21.5 0.11 0.24
ATVI 141107C00022000 C 11/07/14 22.0 0.05 0.18
ATVI 141107C00022500 C 11/07/14 22.5 0.03 0.14
ATVI 141107C00023000 C 11/07/14 23.0 0.00 0.13
ATVI 141107C00023500 C 11/07/14 23.5 0.00 0.11
ATVI 141107C00024000 C 11/07/14 24.0 0.00 0.10
ATVI 141107C00024500 C 11/07/14 24.5 0.00 0.10
ATVI 141107C00025000 C 11/07/14 25.0 0.00 0.09
ATVI 141107C00025500 C 11/07/14 25.5 0.00 0.09
ATVI 141107C00026000 C 11/07/14 26.0 0.00 0.14
ATVI 141107C00026500 C 11/07/14 26.5 0.00 0.14
ATVI 141107C00027000 C 11/07/14 27.0 0.00 0.14
ATVI 141107C00027500 C 11/07/14 27.5 0.00 0.14
ATVI 141107C00028000 C 11/07/14 28.0 0.00 0.08
ATVI 141107C00028500 C 11/07/14 28.5 0.00 0.14
ATVI 141107C00029000 C 11/07/14 29.0 0.00 0.14
ATVI 141107C00029500 C 11/07/14 29.5 0.00 0.14
ATVI 141107C00030000 C 11/07/14 30.0 0.00 0.14
ATVI 141107C00030500 C 11/07/14 30.5 0.00 0.14
ATVI 141107C00031000 C 11/07/14 31.0 0.00 0.14
ATVI 141107C00031500 C 11/07/14 31.5 0.00 0.07
ATVI 141107P00012000 P 11/07/14 12.0 0.00 0.08
ATVI 141107P00012500 P 11/07/14 12.5 0.00 0.08
ATVI 141107P00013000 P 11/07/14 13.0 0.00 0.08
ATVI 141107P00013500 P 11/07/14 13.5 0.00 0.12
ATVI 141107P00014000 P 11/07/14 14.0 0.00 0.09
ATVI 141107P00014500 P 11/07/14 14.5 0.00 0.10
ATVI 141107P00015000 P 11/07/14 15.0 0.00 0.11
ATVI 141107P00015500 P 11/07/14 15.5 0.00 0.12
ATVI 141107P00016000 P 11/07/14 16.0 0.01 0.14
ATVI 141107P00016500 P 11/07/14 16.5 0.03 0.17
ATVI 141107P00017000 P 11/07/14 17.0 0.06 0.22
ATVI 141107P00017500 P 11/07/14 17.5 0.12 0.18
ATVI 141107P00018000 P 11/07/14 18.0 0.22 0.26
ATVI 141107P00018500 P 11/07/14 18.5 0.29 0.39
ATVI 141107P00019000 P 11/07/14 19.0 0.46 0.56
ATVI 141107P00019500 P 11/07/14 19.5 0.67 0.80
ATVI 141107P00020000 P 11/07/14 20.0 0.94 1.07
ATVI 141107P00020500 P 11/07/14 20.5 1.26 1.49
ATVI 141107P00021000 P 11/07/14 21.0 1.62 1.93
ATVI 141107P00021500 P 11/07/14 21.5 2.05 2.44
ATVI 141107P00022000 P 11/07/14 22.0 2.48 2.86
ATVI 141107P00022500 P 11/07/14 22.5 2.95 3.35
ATVI 141107P00023000 P 11/07/14 23.0 3.40 3.85
ATVI 141107P00023500 P 11/07/14 23.5 3.85 4.30
ATVI 141107P00024000 P 11/07/14 24.0 4.40 4.80
ATVI 141107P00024500 P 11/07/14 24.5 4.90 5.30
ATVI 141107P00025000 P 11/07/14 25.0 5.40 5.90
ATVI 141107P00025500 P 11/07/14 25.5 5.90 6.30
ATVI 141107P00026000 P 11/07/14 26.0 6.40 6.80
ATVI 141107P00026500 P 11/07/14 26.5 6.90 7.30
ATVI 141107P00027000 P 11/07/14 27.0 6.05 9.05
ATVI 141107P00027500 P 11/07/14 27.5 6.40 9.60
ATVI 141107P00028000 P 11/07/14 28.0 6.85 10.10
ATVI 141107P00028500 P 11/07/14 28.5 7.80 10.40
ATVI 141107P00029000 P 11/07/14 29.0 8.00 10.95
ATVI 141107P00029500 P 11/07/14 29.5 8.35 11.50
ATVI 141107P00030000 P 11/07/14 30.0 8.85 11.15
ATVI 141107P00030500 P 11/07/14 30.5 9.40 11.65
ATVI 141107P00031000 P 11/07/14 31.0 9.90 12.15
ATVI 141107P00031500 P 11/07/14 31.5 11.50 12.60
ATVI 141114C00012000 C 11/14/14 12.0 7.25 7.60
ATVI 141114C00013000 C 11/14/14 13.0 6.25 6.65
ATVI 141114C00013500 C 11/14/14 13.5 5.75 6.15
ATVI 141114C00014000 C 11/14/14 14.0 5.25 5.65
ATVI 141114C00014500 C 11/14/14 14.5 4.75 5.20
ATVI 141114C00015000 C 11/14/14 15.0 4.25 4.70
ATVI 141114C00015500 C 11/14/14 15.5 3.70 4.15
ATVI 141114C00016000 C 11/14/14 16.0 3.30 3.70
ATVI 141114C00016500 C 11/14/14 16.5 2.92 3.20
ATVI 141114C00017000 C 11/14/14 17.0 2.31 2.70
ATVI 141114C00017500 C 11/14/14 17.5 2.04 2.26
ATVI 141114C00018000 C 11/14/14 18.0 1.72 1.85
ATVI 141114C00018500 C 11/14/14 18.5 1.27 1.46
ATVI 141114C00019000 C 11/14/14 19.0 1.02 1.14
ATVI 141114C00019500 C 11/14/14 19.5 0.74 0.85
ATVI 141114C00020000 C 11/14/14 20.0 0.50 0.63
ATVI 141114C00020500 C 11/14/14 20.5 0.34 0.46
ATVI 141114C00021000 C 11/14/14 21.0 0.23 0.32
ATVI 141114C00021500 C 11/14/14 21.5 0.14 0.23
ATVI 141114C00022000 C 11/14/14 22.0 0.09 0.17
ATVI 141114C00022500 C 11/14/14 22.5 0.04 0.14
ATVI 141114C00023000 C 11/14/14 23.0 0.02 0.14
ATVI 141114C00023500 C 11/14/14 23.5 0.02 0.11
ATVI 141114C00024000 C 11/14/14 24.0 0.01 0.07
ATVI 141114C00024500 C 11/14/14 24.5 0.00 0.10
ATVI 141114C00025000 C 11/14/14 25.0 0.00 0.10
ATVI 141114C00025500 C 11/14/14 25.5 0.00 0.09
ATVI 141114C00026000 C 11/14/14 26.0 0.00 0.09
ATVI 141114C00026500 C 11/14/14 26.5 0.00 0.09
ATVI 141114C00027000 C 11/14/14 27.0 0.00 0.14
ATVI 141114C00027500 C 11/14/14 27.5 0.00 0.08
ATVI 141114C00028000 C 11/14/14 28.0 0.00 0.08
ATVI 141114C00028500 C 11/14/14 28.5 0.00 0.08
ATVI 141114C00029000 C 11/14/14 29.0 0.00 0.14
ATVI 141114C00029500 C 11/14/14 29.5 0.00 0.08
ATVI 141114C00030000 C 11/14/14 30.0 0.00 0.08
ATVI 141114C00030500 C 11/14/14 30.5 0.00 0.08
ATVI 141114P00012000 P 11/14/14 12.0 0.00 0.08
ATVI 141114P00013000 P 11/14/14 13.0 0.00 0.09
ATVI 141114P00013500 P 11/14/14 13.5 0.00 0.09
ATVI 141114P00014000 P 11/14/14 14.0 0.00 0.10
ATVI 141114P00014500 P 11/14/14 14.5 0.01 0.10
ATVI 141114P00015000 P 11/14/14 15.0 0.00 0.10
ATVI 141114P00015500 P 11/14/14 15.5 0.01 0.12
ATVI 141114P00016000 P 11/14/14 16.0 0.02 0.15
ATVI 141114P00016500 P 11/14/14 16.5 0.07 0.18
ATVI 141114P00017000 P 11/14/14 17.0 0.11 0.24
ATVI 141114P00017500 P 11/14/14 17.5 0.16 0.22
ATVI 141114P00018000 P 11/14/14 18.0 0.24 0.30
ATVI 141114P00018500 P 11/14/14 18.5 0.35 0.46
ATVI 141114P00019000 P 11/14/14 19.0 0.52 0.60
ATVI 141114P00019500 P 11/14/14 19.5 0.74 0.82
ATVI 141114P00020000 P 11/14/14 20.0 1.03 1.10
ATVI 141114P00020500 P 11/14/14 20.5 1.34 1.46
ATVI 141114P00021000 P 11/14/14 21.0 1.70 1.82
ATVI 141114P00021500 P 11/14/14 21.5 2.12 2.41
ATVI 141114P00022000 P 11/14/14 22.0 2.53 2.73
ATVI 141114P00022500 P 11/14/14 22.5 3.00 3.35
ATVI 141114P00023000 P 11/14/14 23.0 3.45 3.85
ATVI 141114P00023500 P 11/14/14 23.5 3.95 4.35
ATVI 141114P00024000 P 11/14/14 24.0 4.45 4.80
ATVI 141114P00024500 P 11/14/14 24.5 4.95 5.30
ATVI 141114P00025000 P 11/14/14 25.0 5.45 5.80
ATVI 141114P00025500 P 11/14/14 25.5 5.95 6.30
ATVI 141114P00026000 P 11/14/14 26.0 6.45 6.80
ATVI 141114P00026500 P 11/14/14 26.5 6.90 7.30
ATVI 141114P00027000 P 11/14/14 27.0 7.40 7.80
ATVI 141114P00027500 P 11/14/14 27.5 7.45 8.90
ATVI 141114P00028000 P 11/14/14 28.0 7.05 9.55
ATVI 141114P00028500 P 11/14/14 28.5 7.40 10.10
ATVI 141114P00029000 P 11/14/14 29.0 7.90 11.15
ATVI 141114P00029500 P 11/14/14 29.5 8.45 11.65
ATVI 141114P00030000 P 11/14/14 30.0 8.85 11.15
ATVI 141114P00030500 P 11/14/14 30.5 10.80 11.45
ATVI 141122C00011500 C 11/22/14 11.5 7.60 8.25
ATVI 141122C00012000 C 11/22/14 12.0 7.15 7.60
ATVI 141122C00012500 C 11/22/14 12.5 6.65 7.15
ATVI 141122C00013000 C 11/22/14 13.0 6.15 6.60
ATVI 141122C00013500 C 11/22/14 13.5 5.65 6.10
ATVI 141122C00014000 C 11/22/14 14.0 5.25 5.65
ATVI 141122C00014500 C 11/22/14 14.5 4.70 5.15
ATVI 141122C00015000 C 11/22/14 15.0 4.25 4.65
ATVI 141122C00015500 C 11/22/14 15.5 3.70 4.15
ATVI 141122C00016000 C 11/22/14 16.0 3.30 3.65
ATVI 141122C00016500 C 11/22/14 16.5 2.92 3.20
ATVI 141122C00017000 C 11/22/14 17.0 2.48 2.73
ATVI 141122C00017500 C 11/22/14 17.5 2.08 2.29
ATVI 141122C00018000 C 11/22/14 18.0 1.80 1.89
ATVI 141122C00018500 C 11/22/14 18.5 1.43 1.52
ATVI 141122C00019000 C 11/22/14 19.0 1.14 1.19
ATVI 141122C00019500 C 11/22/14 19.5 0.86 0.91
ATVI 141122C00020000 C 11/22/14 20.0 0.63 0.64
ATVI 141122C00020500 C 11/22/14 20.5 0.44 0.50
ATVI 141122C00021000 C 11/22/14 21.0 0.30 0.33
ATVI 141122C00021500 C 11/22/14 21.5 0.21 0.25
ATVI 141122C00022000 C 11/22/14 22.0 0.14 0.18
ATVI 141122C00022500 C 11/22/14 22.5 0.09 0.13
ATVI 141122C00023000 C 11/22/14 23.0 0.06 0.09
ATVI 141122C00023500 C 11/22/14 23.5 0.03 0.07
ATVI 141122C00024000 C 11/22/14 24.0 0.02 0.06
ATVI 141122C00024500 C 11/22/14 24.5 0.01 0.05
ATVI 141122C00025000 C 11/22/14 25.0 0.00 0.04
ATVI 141122C00025500 C 11/22/14 25.5 0.00 0.03
ATVI 141122C00026000 C 11/22/14 26.0 0.00 0.03
ATVI 141122C00026500 C 11/22/14 26.5 0.00 0.03
ATVI 141122C00027000 C 11/22/14 27.0 0.00 0.02
ATVI 141122C00027500 C 11/22/14 27.5 0.00 0.02
ATVI 141122C00028000 C 11/22/14 28.0 0.00 0.02
ATVI 141122C00028500 C 11/22/14 28.5 0.00 0.02
ATVI 141122C00029000 C 11/22/14 29.0 0.00 0.02
ATVI 141122C00029500 C 11/22/14 29.5 0.00 0.02
ATVI 141122C00030000 C 11/22/14 30.0 0.00 0.02
ATVI 141122C00030500 C 11/22/14 30.5 0.00 0.02
ATVI 141122C00031000 C 11/22/14 31.0 0.00 0.02
ATVI 141122C00031500 C 11/22/14 31.5 0.00 0.02
ATVI 141122C00032000 C 11/22/14 32.0 0.00 0.02
ATVI 141122C00032500 C 11/22/14 32.5 0.00 0.02
ATVI 141122C00033000 C 11/22/14 33.0 0.00 0.02
ATVI 141122P00011500 P 11/22/14 11.5 0.00 0.02
ATVI 141122P00012000 P 11/22/14 12.0 0.00 0.02
ATVI 141122P00012500 P 11/22/14 12.5 0.00 0.02
ATVI 141122P00013000 P 11/22/14 13.0 0.00 0.02
ATVI 141122P00013500 P 11/22/14 13.5 0.00 0.02
ATVI 141122P00014000 P 11/22/14 14.0 0.00 0.03
ATVI 141122P00014500 P 11/22/14 14.5 0.01 0.04
ATVI 141122P00015000 P 11/22/14 15.0 0.01 0.05
ATVI 141122P00015500 P 11/22/14 15.5 0.03 0.06
ATVI 141122P00016000 P 11/22/14 16.0 0.05 0.09
ATVI 141122P00016500 P 11/22/14 16.5 0.09 0.13
ATVI 141122P00017000 P 11/22/14 17.0 0.13 0.18
ATVI 141122P00017500 P 11/22/14 17.5 0.21 0.25
ATVI 141122P00018000 P 11/22/14 18.0 0.30 0.36
ATVI 141122P00018500 P 11/22/14 18.5 0.43 0.48
ATVI 141122P00019000 P 11/22/14 19.0 0.60 0.65
ATVI 141122P00019500 P 11/22/14 19.5 0.82 0.87
ATVI 141122P00020000 P 11/22/14 20.0 1.08 1.14
ATVI 141122P00020500 P 11/22/14 20.5 1.40 1.47
ATVI 141122P00021000 P 11/22/14 21.0 1.74 1.96
ATVI 141122P00021500 P 11/22/14 21.5 2.14 2.34
ATVI 141122P00022000 P 11/22/14 22.0 2.53 2.82
ATVI 141122P00022500 P 11/22/14 22.5 3.00 3.45
ATVI 141122P00023000 P 11/22/14 23.0 3.45 3.95
ATVI 141122P00023500 P 11/22/14 23.5 3.95 4.40
ATVI 141122P00024000 P 11/22/14 24.0 4.40 4.90
ATVI 141122P00024500 P 11/22/14 24.5 4.90 5.40
ATVI 141122P00025000 P 11/22/14 25.0 5.40 6.10
ATVI 141122P00025500 P 11/22/14 25.5 5.90 6.40
ATVI 141122P00026000 P 11/22/14 26.0 6.40 6.85
ATVI 141122P00026500 P 11/22/14 26.5 6.90 7.35
ATVI 141122P00027000 P 11/22/14 27.0 7.25 7.80
ATVI 141122P00027500 P 11/22/14 27.5 7.40 9.00
ATVI 141122P00028000 P 11/22/14 28.0 7.85 10.15
ATVI 141122P00028500 P 11/22/14 28.5 8.05 9.50
ATVI 141122P00029000 P 11/22/14 29.0 8.90 10.15
ATVI 141122P00029500 P 11/22/14 29.5 8.35 11.50
ATVI 141122P00030000 P 11/22/14 30.0 9.00 12.10
ATVI 141122P00030500 P 11/22/14 30.5 9.45 12.65
ATVI 141122P00031000 P 11/22/14 31.0 10.00 13.20
ATVI 141122P00031500 P 11/22/14 31.5 10.40 13.60
ATVI 141122P00032000 P 11/22/14 32.0 10.90 14.15
ATVI 141122P00032500 P 11/22/14 32.5 11.40 14.65
ATVI 141122P00033000 P 11/22/14 33.0 12.05 15.00
ATVI 141128C00012000 C 11/28/14 12.0 7.15 7.65
ATVI 141128C00013000 C 11/28/14 13.0 6.20 6.70
ATVI 141128C00013500 C 11/28/14 13.5 5.70 6.15
ATVI 141128C00014000 C 11/28/14 14.0 5.20 5.70
ATVI 141128C00014500 C 11/28/14 14.5 4.70 5.20
ATVI 141128C00015000 C 11/28/14 15.0 4.20 4.70
ATVI 141128C00015500 C 11/28/14 15.5 3.75 4.20
ATVI 141128C00016000 C 11/28/14 16.0 3.25 3.75
ATVI 141128C00016500 C 11/28/14 16.5 2.97 3.30
ATVI 141128C00017000 C 11/28/14 17.0 2.51 2.77
ATVI 141128C00017500 C 11/28/14 17.5 2.12 2.33
ATVI 141128C00018000 C 11/28/14 18.0 1.79 1.94
ATVI 141128C00018500 C 11/28/14 18.5 1.36 1.56
ATVI 141128C00019000 C 11/28/14 19.0 1.11 1.23
ATVI 141128C00019500 C 11/28/14 19.5 0.86 0.95
ATVI 141128C00020000 C 11/28/14 20.0 0.60 0.71
ATVI 141128C00020500 C 11/28/14 20.5 0.44 0.54
ATVI 141128C00021000 C 11/28/14 21.0 0.29 0.39
ATVI 141128C00021500 C 11/28/14 21.5 0.21 0.29
ATVI 141128C00022000 C 11/28/14 22.0 0.14 0.22
ATVI 141128C00022500 C 11/28/14 22.5 0.08 0.16
ATVI 141128C00023000 C 11/28/14 23.0 0.04 0.14
ATVI 141128C00023500 C 11/28/14 23.5 0.03 0.14
ATVI 141128C00024000 C 11/28/14 24.0 0.02 0.11
ATVI 141128C00024500 C 11/28/14 24.5 0.00 0.11
ATVI 141128C00025000 C 11/28/14 25.0 0.00 0.10
ATVI 141128C00025500 C 11/28/14 25.5 0.00 0.10
ATVI 141128C00026000 C 11/28/14 26.0 0.00 0.09
ATVI 141128C00026500 C 11/28/14 26.5 0.00 0.09
ATVI 141128C00027000 C 11/28/14 27.0 0.00 0.09
ATVI 141128C00027500 C 11/28/14 27.5 0.00 0.09
ATVI 141128C00028000 C 11/28/14 28.0 0.00 0.08
ATVI 141128C00028500 C 11/28/14 28.5 0.00 0.08
ATVI 141128C00029000 C 11/28/14 29.0 0.00 0.08
ATVI 141128P00012000 P 11/28/14 12.0 0.00 0.09
ATVI 141128P00013000 P 11/28/14 13.0 0.00 0.10
ATVI 141128P00013500 P 11/28/14 13.5 0.01 0.09
ATVI 141128P00014000 P 11/28/14 14.0 0.01 0.11
ATVI 141128P00014500 P 11/28/14 14.5 0.01 0.11
ATVI 141128P00015000 P 11/28/14 15.0 0.03 0.13
ATVI 141128P00015500 P 11/28/14 15.5 0.05 0.14
ATVI 141128P00016000 P 11/28/14 16.0 0.07 0.18
ATVI 141128P00016500 P 11/28/14 16.5 0.11 0.22
ATVI 141128P00017000 P 11/28/14 17.0 0.16 0.26
ATVI 141128P00017500 P 11/28/14 17.5 0.23 0.36
ATVI 141128P00018000 P 11/28/14 18.0 0.30 0.44
ATVI 141128P00018500 P 11/28/14 18.5 0.43 0.56
ATVI 141128P00019000 P 11/28/14 19.0 0.60 0.74
ATVI 141128P00019500 P 11/28/14 19.5 0.82 0.91
ATVI 141128P00020000 P 11/28/14 20.0 1.10 1.23
ATVI 141128P00020500 P 11/28/14 20.5 1.41 1.66
ATVI 141128P00021000 P 11/28/14 21.0 1.76 2.03
ATVI 141128P00021500 P 11/28/14 21.5 2.15 2.75
ATVI 141128P00022000 P 11/28/14 22.0 2.59 2.84
ATVI 141128P00022500 P 11/28/14 22.5 3.00 3.45
ATVI 141128P00023000 P 11/28/14 23.0 3.45 3.85
ATVI 141128P00023500 P 11/28/14 23.5 3.95 4.40
ATVI 141128P00024000 P 11/28/14 24.0 4.40 4.80
ATVI 141128P00024500 P 11/28/14 24.5 4.90 5.40
ATVI 141128P00025000 P 11/28/14 25.0 5.40 5.90
ATVI 141128P00025500 P 11/28/14 25.5 5.90 6.40
ATVI 141128P00026000 P 11/28/14 26.0 6.40 6.90
ATVI 141128P00026500 P 11/28/14 26.5 6.90 7.40
ATVI 141128P00027000 P 11/28/14 27.0 7.40 7.90
ATVI 141128P00027500 P 11/28/14 27.5 7.90 8.40
ATVI 141128P00028000 P 11/28/14 28.0 8.35 8.85
ATVI 141128P00028500 P 11/28/14 28.5 8.80 9.85
ATVI 141128P00029000 P 11/28/14 29.0 9.25 9.95
ATVI 141205C00012000 C 12/05/14 12.0 7.15 7.65
ATVI 141205C00012500 C 12/05/14 12.5 6.65 7.15
ATVI 141205C00013000 C 12/05/14 13.0 6.20 6.70
ATVI 141205C00013500 C 12/05/14 13.5 5.70 6.20
ATVI 141205C00014000 C 12/05/14 14.0 5.20 5.70
ATVI 141205C00014500 C 12/05/14 14.5 4.70 5.15
ATVI 141205C00015000 C 12/05/14 15.0 4.20 4.65
ATVI 141205C00015500 C 12/05/14 15.5 3.75 4.25
ATVI 141205C00016000 C 12/05/14 16.0 3.25 3.70
ATVI 141205C00016500 C 12/05/14 16.5 2.94 3.25
ATVI 141205C00017000 C 12/05/14 17.0 2.56 2.81
ATVI 141205C00017500 C 12/05/14 17.5 2.12 2.37
ATVI 141205C00018000 C 12/05/14 18.0 1.75 1.98
ATVI 141205C00018500 C 12/05/14 18.5 1.39 1.61
ATVI 141205C00019000 C 12/05/14 19.0 1.07 1.29
ATVI 141205C00019500 C 12/05/14 19.5 0.91 1.00
ATVI 141205C00020000 C 12/05/14 20.0 0.59 0.77
ATVI 141205C00020500 C 12/05/14 20.5 0.42 0.57
ATVI 141205C00021000 C 12/05/14 21.0 0.25 0.42
ATVI 141205C00021500 C 12/05/14 21.5 0.19 0.31
ATVI 141205C00022000 C 12/05/14 22.0 0.13 0.24
ATVI 141205C00022500 C 12/05/14 22.5 0.08 0.20
ATVI 141205C00023000 C 12/05/14 23.0 0.04 0.16
ATVI 141205C00023500 C 12/05/14 23.5 0.02 0.13
ATVI 141205C00024000 C 12/05/14 24.0 0.00 0.14
ATVI 141205C00024500 C 12/05/14 24.5 0.00 0.12
ATVI 141205C00025000 C 12/05/14 25.0 0.00 0.11
ATVI 141205C00025500 C 12/05/14 25.5 0.00 0.10
ATVI 141205C00026000 C 12/05/14 26.0 0.00 0.09
ATVI 141205C00026500 C 12/05/14 26.5 0.00 0.09
ATVI 141205C00027000 C 12/05/14 27.0 0.00 0.09
ATVI 141205C00027500 C 12/05/14 27.5 0.00 0.08
ATVI 141205C00028000 C 12/05/14 28.0 0.00 0.14
ATVI 141205C00028500 C 12/05/14 28.5 0.00 0.13
ATVI 141205P00012000 P 12/05/14 12.0 0.00 0.13
ATVI 141205P00012500 P 12/05/14 12.5 0.00 0.10
ATVI 141205P00013000 P 12/05/14 13.0 0.00 0.10
ATVI 141205P00013500 P 12/05/14 13.5 0.00 0.11
ATVI 141205P00014000 P 12/05/14 14.0 0.01 0.10
ATVI 141205P00014500 P 12/05/14 14.5 0.01 0.12
ATVI 141205P00015000 P 12/05/14 15.0 0.03 0.13
ATVI 141205P00015500 P 12/05/14 15.5 0.05 0.16
ATVI 141205P00016000 P 12/05/14 16.0 0.07 0.16
ATVI 141205P00016500 P 12/05/14 16.5 0.13 0.24
ATVI 141205P00017000 P 12/05/14 17.0 0.16 0.29
ATVI 141205P00017500 P 12/05/14 17.5 0.23 0.34
ATVI 141205P00018000 P 12/05/14 18.0 0.33 0.49
ATVI 141205P00018500 P 12/05/14 18.5 0.47 0.61
ATVI 141205P00019000 P 12/05/14 19.0 0.66 0.79
ATVI 141205P00019500 P 12/05/14 19.5 0.87 0.99
ATVI 141205P00020000 P 12/05/14 20.0 1.10 1.28
ATVI 141205P00020500 P 12/05/14 20.5 1.42 1.68
ATVI 141205P00021000 P 12/05/14 21.0 1.78 2.17
ATVI 141205P00021500 P 12/05/14 21.5 2.14 2.80
ATVI 141205P00022000 P 12/05/14 22.0 2.58 2.86
ATVI 141205P00022500 P 12/05/14 22.5 3.00 3.50
ATVI 141205P00023000 P 12/05/14 23.0 3.45 3.95
ATVI 141205P00023500 P 12/05/14 23.5 3.90 4.45
ATVI 141205P00024000 P 12/05/14 24.0 4.35 4.90
ATVI 141205P00024500 P 12/05/14 24.5 4.90 5.40
ATVI 141205P00025000 P 12/05/14 25.0 5.35 5.90
ATVI 141205P00025500 P 12/05/14 25.5 5.90 6.40
ATVI 141205P00026000 P 12/05/14 26.0 6.40 6.90
ATVI 141205P00026500 P 12/05/14 26.5 6.90 7.40
ATVI 141205P00027000 P 12/05/14 27.0 7.40 7.85
ATVI 141205P00027500 P 12/05/14 27.5 7.85 8.35
ATVI 141205P00028000 P 12/05/14 28.0 8.40 8.90
ATVI 141205P00028500 P 12/05/14 28.5 8.85 9.40
ATVI 141212C00012000 C 12/12/14 12.0 7.00 8.00
ATVI 141212C00012500 C 12/12/14 12.5 5.25 8.15
ATVI 141212C00013000 C 12/12/14 13.0 5.65 6.70
ATVI 141212C00013500 C 12/12/14 13.5 5.55 6.20
ATVI 141212C00014000 C 12/12/14 14.0 4.70 5.70
ATVI 141212C00014500 C 12/12/14 14.5 4.20 5.20
ATVI 141212C00015000 C 12/12/14 15.0 3.75 4.70
ATVI 141212C00015500 C 12/12/14 15.5 3.70 4.20
ATVI 141212C00016000 C 12/12/14 16.0 2.92 4.35
ATVI 141212C00016500 C 12/12/14 16.5 2.80 3.30
ATVI 141212C00017000 C 12/12/14 17.0 2.30 2.86
ATVI 141212C00017500 C 12/12/14 17.5 2.00 2.50
ATVI 141212C00018000 C 12/12/14 18.0 1.80 2.03
ATVI 141212C00018500 C 12/12/14 18.5 1.37 1.65
ATVI 141212C00019000 C 12/12/14 19.0 1.03 1.32
ATVI 141212C00019500 C 12/12/14 19.5 0.94 1.02
ATVI 141212C00020000 C 12/12/14 20.0 0.53 0.81
ATVI 141212C00020500 C 12/12/14 20.5 0.38 0.64
ATVI 141212C00021000 C 12/12/14 21.0 0.26 0.53
ATVI 141212C00021500 C 12/12/14 21.5 0.14 0.37
ATVI 141212C00022000 C 12/12/14 22.0 0.10 0.34
ATVI 141212C00022500 C 12/12/14 22.5 0.04 0.23
ATVI 141212C00023000 C 12/12/14 23.0 0.06 0.19
ATVI 141212C00023500 C 12/12/14 23.5 0.00 0.17
ATVI 141212C00024000 C 12/12/14 24.0 0.00 0.16
ATVI 141212C00024500 C 12/12/14 24.5 0.00 0.15
ATVI 141212C00025000 C 12/12/14 25.0 0.00 0.15
ATVI 141212C00025500 C 12/12/14 25.5 0.00 0.14
ATVI 141212C00026000 C 12/12/14 26.0 0.00 0.15
ATVI 141212C00026500 C 12/12/14 26.5 0.00 0.15
ATVI 141212C00027000 C 12/12/14 27.0 0.00 0.14
ATVI 141212C00027500 C 12/12/14 27.5 0.00 0.15
ATVI 141212C00028000 C 12/12/14 28.0 0.00 0.21
ATVI 141212C00028500 C 12/12/14 28.5 0.00 0.16
ATVI 141212P00012000 P 12/12/14 12.0 0.00 0.15
ATVI 141212P00012500 P 12/12/14 12.5 0.00 0.15
ATVI 141212P00013000 P 12/12/14 13.0 0.00 0.15
ATVI 141212P00013500 P 12/12/14 13.5 0.00 0.14
ATVI 141212P00014000 P 12/12/14 14.0 0.00 0.16
ATVI 141212P00014500 P 12/12/14 14.5 0.00 0.16
ATVI 141212P00015000 P 12/12/14 15.0 0.01 0.19
ATVI 141212P00015500 P 12/12/14 15.5 0.05 0.20
ATVI 141212P00016000 P 12/12/14 16.0 0.08 0.25
ATVI 141212P00016500 P 12/12/14 16.5 0.14 0.30
ATVI 141212P00017000 P 12/12/14 17.0 0.19 0.40
ATVI 141212P00017500 P 12/12/14 17.5 0.28 0.50
ATVI 141212P00018000 P 12/12/14 18.0 0.36 0.68
ATVI 141212P00018500 P 12/12/14 18.5 0.51 0.66
ATVI 141212P00019000 P 12/12/14 19.0 0.65 0.84
ATVI 141212P00019500 P 12/12/14 19.5 0.89 1.00
ATVI 141212P00020000 P 12/12/14 20.0 1.14 1.34
ATVI 141212P00020500 P 12/12/14 20.5 1.44 2.09
ATVI 141212P00021000 P 12/12/14 21.0 1.79 2.20
ATVI 141212P00021500 P 12/12/14 21.5 2.17 2.92
ATVI 141212P00022000 P 12/12/14 22.0 2.59 3.15
ATVI 141212P00022500 P 12/12/14 22.5 3.05 3.60
ATVI 141212P00023000 P 12/12/14 23.0 3.50 4.45
ATVI 141212P00023500 P 12/12/14 23.5 3.75 4.55
ATVI 141212P00024000 P 12/12/14 24.0 4.45 5.10
ATVI 141212P00024500 P 12/12/14 24.5 4.95 6.00
ATVI 141212P00025000 P 12/12/14 25.0 5.40 6.00
ATVI 141212P00025500 P 12/12/14 25.5 5.90 6.50
ATVI 141212P00026000 P 12/12/14 26.0 6.40 7.00
ATVI 141212P00026500 P 12/12/14 26.5 6.90 7.90
ATVI 141212P00027000 P 12/12/14 27.0 6.10 9.30
ATVI 141212P00027500 P 12/12/14 27.5 6.60 9.80
ATVI 141212P00028000 P 12/12/14 28.0 6.90 10.35
ATVI 141212P00028500 P 12/12/14 28.5 7.45 11.15
ATVI 141220C00011000 C 12/20/14 11.0 8.15 8.80
ATVI 141220C00012000 C 12/20/14 12.0 7.15 7.70
ATVI 141220C00013000 C 12/20/14 13.0 6.20 6.70
ATVI 141220C00014000 C 12/20/14 14.0 5.20 5.70
ATVI 141220C00015000 C 12/20/14 15.0 4.25 4.70
ATVI 141220C00016000 C 12/20/14 16.0 3.30 3.80
ATVI 141220C00017000 C 12/20/14 17.0 2.60 2.86
ATVI 141220C00018000 C 12/20/14 18.0 1.82 2.05
ATVI 141220C00019000 C 12/20/14 19.0 1.30 1.35
ATVI 141220C00020000 C 12/20/14 20.0 0.79 0.84
ATVI 141220C00021000 C 12/20/14 21.0 0.44 0.50
ATVI 141220C00022000 C 12/20/14 22.0 0.23 0.28
ATVI 141220C00023000 C 12/20/14 23.0 0.11 0.15
ATVI 141220C00024000 C 12/20/14 24.0 0.06 0.09
ATVI 141220C00025000 C 12/20/14 25.0 0.03 0.06
ATVI 141220C00026000 C 12/20/14 26.0 0.00 0.04
ATVI 141220C00027000 C 12/20/14 27.0 0.00 0.03
ATVI 141220P00011000 P 12/20/14 11.0 0.00 0.02
ATVI 141220P00012000 P 12/20/14 12.0 0.00 0.02
ATVI 141220P00013000 P 12/20/14 13.0 0.01 0.03
ATVI 141220P00014000 P 12/20/14 14.0 0.02 0.05
ATVI 141220P00015000 P 12/20/14 15.0 0.05 0.09
ATVI 141220P00016000 P 12/20/14 16.0 0.11 0.15
ATVI 141220P00017000 P 12/20/14 17.0 0.23 0.27
ATVI 141220P00018000 P 12/20/14 18.0 0.43 0.49
ATVI 141220P00019000 P 12/20/14 19.0 0.75 0.80
ATVI 141220P00020000 P 12/20/14 20.0 1.24 1.29
ATVI 141220P00021000 P 12/20/14 21.0 1.89 1.96
ATVI 141220P00022000 P 12/20/14 22.0 2.63 2.91
ATVI 141220P00023000 P 12/20/14 23.0 3.50 4.15
ATVI 141220P00024000 P 12/20/14 24.0 4.40 4.90
ATVI 141220P00025000 P 12/20/14 25.0 5.45 5.90
ATVI 141220P00026000 P 12/20/14 26.0 6.40 6.90
ATVI 141220P00027000 P 12/20/14 27.0 7.40 7.85
ATVI 150117C00003000 C 01/17/15 3.0 16.15 17.20
ATVI 150117C00005000 C 01/17/15 5.0 13.95 16.10
ATVI 150117C00008000 C 01/17/15 8.0 11.15 12.40
ATVI 150117C00010000 C 01/17/15 10.0 9.20 9.70
ATVI 150117C00011000 C 01/17/15 11.0 8.20 8.70
ATVI 150117C00012000 C 01/17/15 12.0 7.15 7.65
ATVI 150117C00013000 C 01/17/15 13.0 6.20 6.65
ATVI 150117C00014000 C 01/17/15 14.0 5.30 5.75
ATVI 150117C00015000 C 01/17/15 15.0 4.30 4.75
ATVI 150117C00016000 C 01/17/15 16.0 3.20 3.85
ATVI 150117C00017000 C 01/17/15 17.0 2.71 2.96
ATVI 150117C00018000 C 01/17/15 18.0 1.94 2.18
ATVI 150117C00019000 C 01/17/15 19.0 1.44 1.49
ATVI 150117C00020000 C 01/17/15 20.0 0.94 0.98
ATVI 150117C00021000 C 01/17/15 21.0 0.57 0.63
ATVI 150117C00022000 C 01/17/15 22.0 0.33 0.38
ATVI 150117C00023000 C 01/17/15 23.0 0.18 0.23
ATVI 150117C00024000 C 01/17/15 24.0 0.11 0.13
ATVI 150117C00025000 C 01/17/15 25.0 0.06 0.08
ATVI 150117C00026000 C 01/17/15 26.0 0.02 0.06
ATVI 150117C00027000 C 01/17/15 27.0 0.00 0.04
ATVI 150117C00028000 C 01/17/15 28.0 0.00 0.03
ATVI 150117C00029000 C 01/17/15 29.0 0.00 0.02
ATVI 150117C00030000 C 01/17/15 30.0 0.00 0.02
ATVI 150117C00031000 C 01/17/15 31.0 0.00 0.02
ATVI 150117C00032000 C 01/17/15 32.0 0.00 0.02
ATVI 150117C00033000 C 01/17/15 33.0 0.00 0.02
ATVI 150117C00034000 C 01/17/15 34.0 0.00 0.02
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.02
ATVI 150117P00003000 P 01/17/15 3.0 0.00 0.02
ATVI 150117P00005000 P 01/17/15 5.0 0.00 0.02
ATVI 150117P00008000 P 01/17/15 8.0 0.00 0.02
ATVI 150117P00010000 P 01/17/15 10.0 0.00 0.02
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.03
ATVI 150117P00012000 P 01/17/15 12.0 0.00 0.04
ATVI 150117P00013000 P 01/17/15 13.0 0.02 0.05
ATVI 150117P00014000 P 01/17/15 14.0 0.06 0.08
ATVI 150117P00015000 P 01/17/15 15.0 0.10 0.13
ATVI 150117P00016000 P 01/17/15 16.0 0.19 0.21
ATVI 150117P00017000 P 01/17/15 17.0 0.32 0.36
ATVI 150117P00018000 P 01/17/15 18.0 0.55 0.58
ATVI 150117P00019000 P 01/17/15 19.0 0.89 0.93
ATVI 150117P00020000 P 01/17/15 20.0 1.38 1.43
ATVI 150117P00021000 P 01/17/15 21.0 2.01 2.06
ATVI 150117P00022000 P 01/17/15 22.0 2.76 3.00
ATVI 150117P00023000 P 01/17/15 23.0 3.60 4.05
ATVI 150117P00024000 P 01/17/15 24.0 4.50 5.00
ATVI 150117P00025000 P 01/17/15 25.0 5.45 5.90
ATVI 150117P00026000 P 01/17/15 26.0 6.40 6.90
ATVI 150117P00027000 P 01/17/15 27.0 7.45 7.90
ATVI 150117P00028000 P 01/17/15 28.0 8.40 8.80
ATVI 150117P00029000 P 01/17/15 29.0 9.30 9.85
ATVI 150117P00030000 P 01/17/15 30.0 10.30 10.80
ATVI 150117P00031000 P 01/17/15 31.0 10.00 13.15
ATVI 150117P00032000 P 01/17/15 32.0 11.00 14.15
ATVI 150117P00033000 P 01/17/15 33.0 11.85 15.15
ATVI 150117P00034000 P 01/17/15 34.0 12.85 16.30
ATVI 150117P00035000 P 01/17/15 35.0 15.00 15.85
ATVI 150220C00012000 C 02/20/15 12.0 7.25 7.65
ATVI 150220C00013000 C 02/20/15 13.0 6.35 6.75
ATVI 150220C00014000 C 02/20/15 14.0 5.30 5.75
ATVI 150220C00015000 C 02/20/15 15.0 4.40 4.80
ATVI 150220C00016000 C 02/20/15 16.0 3.50 3.95
ATVI 150220C00017000 C 02/20/15 17.0 2.85 3.10
ATVI 150220C00018000 C 02/20/15 18.0 2.32 2.37
ATVI 150220C00019000 C 02/20/15 19.0 1.70 1.75
ATVI 150220C00020000 C 02/20/15 20.0 1.20 1.25
ATVI 150220C00021000 C 02/20/15 21.0 0.81 0.86
ATVI 150220C00022000 C 02/20/15 22.0 0.53 0.58
ATVI 150220C00023000 C 02/20/15 23.0 0.34 0.36
ATVI 150220C00024000 C 02/20/15 24.0 0.21 0.25
ATVI 150220C00025000 C 02/20/15 25.0 0.13 0.16
ATVI 150220C00026000 C 02/20/15 26.0 0.07 0.11
ATVI 150220C00027000 C 02/20/15 27.0 0.04 0.08
ATVI 150220C00028000 C 02/20/15 28.0 0.02 0.05
ATVI 150220C00029000 C 02/20/15 29.0 0.00 0.04
ATVI 150220C00030000 C 02/20/15 30.0 0.00 0.03
ATVI 150220C00031000 C 02/20/15 31.0 0.00 0.03
ATVI 150220C00032000 C 02/20/15 32.0 0.00 0.02
ATVI 150220C00033000 C 02/20/15 33.0 0.00 0.02
ATVI 150220C00034000 C 02/20/15 34.0 0.00 0.02
ATVI 150220P00012000 P 02/20/15 12.0 0.03 0.06
ATVI 150220P00013000 P 02/20/15 13.0 0.06 0.09
ATVI 150220P00014000 P 02/20/15 14.0 0.10 0.13
ATVI 150220P00015000 P 02/20/15 15.0 0.18 0.21
ATVI 150220P00016000 P 02/20/15 16.0 0.30 0.33
ATVI 150220P00017000 P 02/20/15 17.0 0.48 0.53
ATVI 150220P00018000 P 02/20/15 18.0 0.75 0.81
ATVI 150220P00019000 P 02/20/15 19.0 1.13 1.19
ATVI 150220P00020000 P 02/20/15 20.0 1.63 1.70
ATVI 150220P00021000 P 02/20/15 21.0 2.24 2.31
ATVI 150220P00022000 P 02/20/15 22.0 2.96 3.05
ATVI 150220P00023000 P 02/20/15 23.0 3.75 4.05
ATVI 150220P00024000 P 02/20/15 24.0 4.60 5.05
ATVI 150220P00025000 P 02/20/15 25.0 5.55 5.95
ATVI 150220P00026000 P 02/20/15 26.0 6.45 6.90
ATVI 150220P00027000 P 02/20/15 27.0 7.45 7.90
ATVI 150220P00028000 P 02/20/15 28.0 8.40 8.85
ATVI 150220P00029000 P 02/20/15 29.0 9.40 9.85
ATVI 150220P00030000 P 02/20/15 30.0 8.90 12.15
ATVI 150220P00031000 P 02/20/15 31.0 9.90 13.00
ATVI 150220P00032000 P 02/20/15 32.0 11.20 14.10
ATVI 150220P00033000 P 02/20/15 33.0 11.90 15.15
ATVI 150220P00034000 P 02/20/15 34.0 13.25 16.05
ATVI 150515C00012000 C 05/15/15 12.0 7.25 7.80
ATVI 150515C00013000 C 05/15/15 13.0 6.30 6.85
ATVI 150515C00014000 C 05/15/15 14.0 5.45 5.85
ATVI 150515C00015000 C 05/15/15 15.0 4.30 4.95
ATVI 150515C00016000 C 05/15/15 16.0 3.80 4.10
ATVI 150515C00017000 C 05/15/15 17.0 3.20 3.35
ATVI 150515C00018000 C 05/15/15 18.0 2.59 2.65
ATVI 150515C00019000 C 05/15/15 19.0 2.01 2.07
ATVI 150515C00020000 C 05/15/15 20.0 1.53 1.58
ATVI 150515C00021000 C 05/15/15 21.0 1.12 1.18
ATVI 150515C00022000 C 05/15/15 22.0 0.83 0.88
ATVI 150515C00023000 C 05/15/15 23.0 0.60 0.64
ATVI 150515C00024000 C 05/15/15 24.0 0.42 0.46
ATVI 150515C00025000 C 05/15/15 25.0 0.30 0.33
ATVI 150515C00026000 C 05/15/15 26.0 0.21 0.24
ATVI 150515C00027000 C 05/15/15 27.0 0.14 0.17
ATVI 150515C00028000 C 05/15/15 28.0 0.10 0.13
ATVI 150515C00029000 C 05/15/15 29.0 0.07 0.10
ATVI 150515C00030000 C 05/15/15 30.0 0.04 0.08
ATVI 150515P00012000 P 05/15/15 12.0 0.10 0.13
ATVI 150515P00013000 P 05/15/15 13.0 0.16 0.18
ATVI 150515P00014000 P 05/15/15 14.0 0.24 0.28
ATVI 150515P00015000 P 05/15/15 15.0 0.37 0.41
ATVI 150515P00016000 P 05/15/15 16.0 0.56 0.60
ATVI 150515P00017000 P 05/15/15 17.0 0.81 0.86
ATVI 150515P00018000 P 05/15/15 18.0 1.15 1.21
ATVI 150515P00019000 P 05/15/15 19.0 1.58 1.65
ATVI 150515P00020000 P 05/15/15 20.0 2.10 2.17
ATVI 150515P00021000 P 05/15/15 21.0 2.72 2.79
ATVI 150515P00022000 P 05/15/15 22.0 3.40 3.50
ATVI 150515P00023000 P 05/15/15 23.0 4.15 4.25
ATVI 150515P00024000 P 05/15/15 24.0 4.95 5.35
ATVI 150515P00025000 P 05/15/15 25.0 5.80 6.20
ATVI 150515P00026000 P 05/15/15 26.0 6.75 7.20
ATVI 150515P00027000 P 05/15/15 27.0 7.60 8.15
ATVI 150515P00028000 P 05/15/15 28.0 8.55 9.10
ATVI 150515P00029000 P 05/15/15 29.0 9.55 10.05
ATVI 150515P00030000 P 05/15/15 30.0 10.50 11.05
ATVI 160115C00005000 C 01/15/16 5.0 13.60 15.50
ATVI 160115C00008000 C 01/15/16 8.0 10.25 12.50
ATVI 160115C00010000 C 01/15/16 10.0 9.35 10.20
ATVI 160115C00013000 C 01/15/16 13.0 6.55 7.10
ATVI 160115C00015000 C 01/15/16 15.0 5.00 5.50
ATVI 160115C00017000 C 01/15/16 17.0 3.80 4.15
ATVI 160115C00020000 C 01/15/16 20.0 2.36 2.46
ATVI 160115C00022000 C 01/15/16 22.0 1.61 1.76
ATVI 160115C00025000 C 01/15/16 25.0 0.88 0.96
ATVI 160115C00027000 C 01/15/16 27.0 0.58 0.65
ATVI 160115C00030000 C 01/15/16 30.0 0.31 0.37
ATVI 160115C00035000 C 01/15/16 35.0 0.11 0.16
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.04
ATVI 160115P00008000 P 01/15/16 8.0 0.05 0.10
ATVI 160115P00010000 P 01/15/16 10.0 0.14 0.19
ATVI 160115P00013000 P 01/15/16 13.0 0.46 0.51
ATVI 160115P00015000 P 01/15/16 15.0 0.86 0.92
ATVI 160115P00017000 P 01/15/16 17.0 1.48 1.55
ATVI 160115P00020000 P 01/15/16 20.0 2.87 2.97
ATVI 160115P00022000 P 01/15/16 22.0 4.10 4.25
ATVI 160115P00025000 P 01/15/16 25.0 6.35 6.50
ATVI 160115P00027000 P 01/15/16 27.0 7.90 8.45
ATVI 160115P00030000 P 01/15/16 30.0 10.65 11.15
ATVI 160115P00035000 P 01/15/16 35.0 14.40 16.05
ATVI 170120C00008000 C 01/20/17 8.0 9.30 12.10
ATVI 170120C00010000 C 01/20/17 10.0 8.15 10.45
ATVI 170120C00013000 C 01/20/17 13.0 6.60 7.95
ATVI 170120C00015000 C 01/20/17 15.0 5.60 6.45
ATVI 170120C00017000 C 01/20/17 17.0 4.40 5.40
ATVI 170120C00020000 C 01/20/17 20.0 3.20 3.80
ATVI 170120C00022000 C 01/20/17 22.0 2.30 3.05
ATVI 170120C00025000 C 01/20/17 25.0 1.46 2.23
ATVI 170120C00027000 C 01/20/17 27.0 1.07 1.78
ATVI 170120C00030000 C 01/20/17 30.0 0.64 1.25
ATVI 170120C00035000 C 01/20/17 35.0 0.31 0.77
ATVI 170120P00008000 P 01/20/17 8.0 0.10 0.40
ATVI 170120P00010000 P 01/20/17 10.0 0.29 0.66
ATVI 170120P00013000 P 01/20/17 13.0 0.83 1.19
ATVI 170120P00015000 P 01/20/17 15.0 1.41 1.86
ATVI 170120P00017000 P 01/20/17 17.0 2.18 2.66
ATVI 170120P00020000 P 01/20/17 20.0 3.75 4.15
ATVI 170120P00022000 P 01/20/17 22.0 4.95 5.50
ATVI 170120P00025000 P 01/20/17 25.0 7.05 7.70
ATVI 170120P00027000 P 01/20/17 27.0 8.60 9.30
ATVI 170120P00030000 P 01/20/17 30.0 11.10 11.85
ATVI 170120P00035000 P 01/20/17 35.0 13.80 16.40

OPRA data is delayed 15 minutes.