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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 160603C00025000 C 06/03/16 25.0 12.65 14.65
ATVI 160603C00026000 C 06/03/16 26.0 11.55 13.70
ATVI 160603C00027000 C 06/03/16 27.0 10.55 12.75
ATVI 160603C00028000 C 06/03/16 28.0 9.55 13.00
ATVI 160603C00028500 C 06/03/16 28.5 9.05 11.25
ATVI 160603C00029000 C 06/03/16 29.0 8.50 12.10
ATVI 160603C00029500 C 06/03/16 29.5 8.05 10.10
ATVI 160603C00030000 C 06/03/16 30.0 7.55 9.75
ATVI 160603C00030500 C 06/03/16 30.5 7.05 10.50
ATVI 160603C00031000 C 06/03/16 31.0 6.55 8.65
ATVI 160603C00031500 C 06/03/16 31.5 6.05 8.15
ATVI 160603C00032000 C 06/03/16 32.0 5.55 8.15
ATVI 160603C00032500 C 06/03/16 32.5 5.60 7.00
ATVI 160603C00033000 C 06/03/16 33.0 5.10 6.45
ATVI 160603C00033500 C 06/03/16 33.5 4.55 6.00
ATVI 160603C00034000 C 06/03/16 34.0 4.95 6.10
ATVI 160603C00034500 C 06/03/16 34.5 4.50 5.55
ATVI 160603C00035000 C 06/03/16 35.0 4.00 4.45
ATVI 160603C00035500 C 06/03/16 35.5 3.45 4.05
ATVI 160603C00036000 C 06/03/16 36.0 3.00 4.10
ATVI 160603C00036500 C 06/03/16 36.5 2.53 3.65
ATVI 160603C00037000 C 06/03/16 37.0 2.25 2.44
ATVI 160603C00037500 C 06/03/16 37.5 1.74 1.98
ATVI 160603C00038000 C 06/03/16 38.0 1.39 1.51
ATVI 160603C00038500 C 06/03/16 38.5 1.02 1.08
ATVI 160603C00039000 C 06/03/16 39.0 0.67 0.73
ATVI 160603C00039500 C 06/03/16 39.5 0.41 0.45
ATVI 160603C00040000 C 06/03/16 40.0 0.23 0.25
ATVI 160603C00040500 C 06/03/16 40.5 0.11 0.14
ATVI 160603C00041000 C 06/03/16 41.0 0.05 0.09
ATVI 160603C00041500 C 06/03/16 41.5 0.02 0.04
ATVI 160603C00042000 C 06/03/16 42.0 0.01 0.03
ATVI 160603C00042500 C 06/03/16 42.5 0.00 0.14
ATVI 160603C00043000 C 06/03/16 43.0 0.00 0.11
ATVI 160603C00043500 C 06/03/16 43.5 0.00 0.11
ATVI 160603C00044000 C 06/03/16 44.0 0.00 0.17
ATVI 160603C00044500 C 06/03/16 44.5 0.00 0.25
ATVI 160603C00045000 C 06/03/16 45.0 0.00 0.06
ATVI 160603C00045500 C 06/03/16 45.5 0.00 0.25
ATVI 160603C00046000 C 06/03/16 46.0 0.00 0.17
ATVI 160603C00046500 C 06/03/16 46.5 0.00 0.25
ATVI 160603C00047000 C 06/03/16 47.0 0.00 0.25
ATVI 160603C00047500 C 06/03/16 47.5 0.00 0.25
ATVI 160603C00048000 C 06/03/16 48.0 0.00 0.25
ATVI 160603C00048500 C 06/03/16 48.5 0.00 0.17
ATVI 160603P00025000 P 06/03/16 25.0 0.00 0.14
ATVI 160603P00026000 P 06/03/16 26.0 0.00 0.10
ATVI 160603P00027000 P 06/03/16 27.0 0.00 0.20
ATVI 160603P00028000 P 06/03/16 28.0 0.00 0.17
ATVI 160603P00028500 P 06/03/16 28.5 0.00 0.25
ATVI 160603P00029000 P 06/03/16 29.0 0.00 0.08
ATVI 160603P00029500 P 06/03/16 29.5 0.00 0.25
ATVI 160603P00030000 P 06/03/16 30.0 0.00 0.17
ATVI 160603P00030500 P 06/03/16 30.5 0.00 0.25
ATVI 160603P00031000 P 06/03/16 31.0 0.00 0.01
ATVI 160603P00031500 P 06/03/16 31.5 0.00 0.25
ATVI 160603P00032000 P 06/03/16 32.0 0.00 0.17
ATVI 160603P00032500 P 06/03/16 32.5 0.00 0.17
ATVI 160603P00033000 P 06/03/16 33.0 0.00 0.07
ATVI 160603P00033500 P 06/03/16 33.5 0.00 0.17
ATVI 160603P00034000 P 06/03/16 34.0 0.00 0.10
ATVI 160603P00034500 P 06/03/16 34.5 0.00 0.17
ATVI 160603P00035000 P 06/03/16 35.0 0.00 0.02
ATVI 160603P00035500 P 06/03/16 35.5 0.00 0.02
ATVI 160603P00036000 P 06/03/16 36.0 0.00 0.03
ATVI 160603P00036500 P 06/03/16 36.5 0.01 0.04
ATVI 160603P00037000 P 06/03/16 37.0 0.03 0.05
ATVI 160603P00037500 P 06/03/16 37.5 0.06 0.09
ATVI 160603P00038000 P 06/03/16 38.0 0.11 0.15
ATVI 160603P00038500 P 06/03/16 38.5 0.21 0.24
ATVI 160603P00039000 P 06/03/16 39.0 0.36 0.40
ATVI 160603P00039500 P 06/03/16 39.5 0.58 0.63
ATVI 160603P00040000 P 06/03/16 40.0 0.89 0.96
ATVI 160603P00040500 P 06/03/16 40.5 0.73 1.57
ATVI 160603P00041000 P 06/03/16 41.0 1.11 2.14
ATVI 160603P00041500 P 06/03/16 41.5 1.49 2.53
ATVI 160603P00042000 P 06/03/16 42.0 1.92 3.05
ATVI 160603P00042500 P 06/03/16 42.5 2.39 3.65
ATVI 160603P00043000 P 06/03/16 43.0 2.91 4.00
ATVI 160603P00043500 P 06/03/16 43.5 3.35 4.55
ATVI 160603P00044000 P 06/03/16 44.0 3.85 5.00
ATVI 160603P00044500 P 06/03/16 44.5 4.35 6.75
ATVI 160603P00045000 P 06/03/16 45.0 3.85 6.15
ATVI 160603P00045500 P 06/03/16 45.5 4.65 6.50
ATVI 160603P00046000 P 06/03/16 46.0 4.75 7.90
ATVI 160603P00046500 P 06/03/16 46.5 5.65 7.55
ATVI 160603P00047000 P 06/03/16 47.0 5.75 9.00
ATVI 160603P00047500 P 06/03/16 47.5 6.25 9.90
ATVI 160603P00048000 P 06/03/16 48.0 7.10 10.35
ATVI 160603P00048500 P 06/03/16 48.5 7.60 10.45
ATVI 160610C00025000 C 06/10/16 25.0 12.60 14.60
ATVI 160610C00026000 C 06/10/16 26.0 11.55 13.65
ATVI 160610C00027000 C 06/10/16 27.0 10.50 12.65
ATVI 160610C00027500 C 06/10/16 27.5 10.00 12.15
ATVI 160610C00028000 C 06/10/16 28.0 9.65 12.95
ATVI 160610C00028500 C 06/10/16 28.5 9.15 11.05
ATVI 160610C00029000 C 06/10/16 29.0 8.65 11.95
ATVI 160610C00029500 C 06/10/16 29.5 8.55 10.10
ATVI 160610C00030000 C 06/10/16 30.0 8.05 9.60
ATVI 160610C00030500 C 06/10/16 30.5 7.65 9.20
ATVI 160610C00031000 C 06/10/16 31.0 7.05 8.70
ATVI 160610C00031500 C 06/10/16 31.5 6.55 8.15
ATVI 160610C00032000 C 06/10/16 32.0 6.05 7.65
ATVI 160610C00032500 C 06/10/16 32.5 6.45 7.60
ATVI 160610C00033000 C 06/10/16 33.0 5.90 7.10
ATVI 160610C00033500 C 06/10/16 33.5 5.45 6.60
ATVI 160610C00034000 C 06/10/16 34.0 5.00 6.10
ATVI 160610C00034500 C 06/10/16 34.5 4.45 5.70
ATVI 160610C00035000 C 06/10/16 35.0 4.00 5.15
ATVI 160610C00035500 C 06/10/16 35.5 3.50 4.65
ATVI 160610C00036000 C 06/10/16 36.0 3.05 3.60
ATVI 160610C00036500 C 06/10/16 36.5 2.60 3.60
ATVI 160610C00037000 C 06/10/16 37.0 2.31 2.60
ATVI 160610C00037500 C 06/10/16 37.5 1.93 2.15
ATVI 160610C00038000 C 06/10/16 38.0 1.59 1.74
ATVI 160610C00038500 C 06/10/16 38.5 1.24 1.35
ATVI 160610C00039000 C 06/10/16 39.0 0.92 1.01
ATVI 160610C00039500 C 06/10/16 39.5 0.66 0.73
ATVI 160610C00040000 C 06/10/16 40.0 0.45 0.51
ATVI 160610C00040500 C 06/10/16 40.5 0.27 0.35
ATVI 160610C00041000 C 06/10/16 41.0 0.17 0.24
ATVI 160610C00041500 C 06/10/16 41.5 0.09 0.29
ATVI 160610C00042000 C 06/10/16 42.0 0.05 0.11
ATVI 160610C00042500 C 06/10/16 42.5 0.01 0.12
ATVI 160610C00043000 C 06/10/16 43.0 0.00 0.13
ATVI 160610C00043500 C 06/10/16 43.5 0.00 0.24
ATVI 160610C00044000 C 06/10/16 44.0 0.00 0.17
ATVI 160610C00044500 C 06/10/16 44.5 0.00 0.25
ATVI 160610C00045000 C 06/10/16 45.0 0.00 0.06
ATVI 160610C00045500 C 06/10/16 45.5 0.00 0.25
ATVI 160610C00046000 C 06/10/16 46.0 0.00 0.25
ATVI 160610C00046500 C 06/10/16 46.5 0.00 0.25
ATVI 160610C00047000 C 06/10/16 47.0 0.00 0.25
ATVI 160610C00047500 C 06/10/16 47.5 0.00 0.25
ATVI 160610C00048000 C 06/10/16 48.0 0.00 0.25
ATVI 160610C00048500 C 06/10/16 48.5 0.00 0.16
ATVI 160610P00025000 P 06/10/16 25.0 0.00 0.16
ATVI 160610P00026000 P 06/10/16 26.0 0.00 0.17
ATVI 160610P00027000 P 06/10/16 27.0 0.00 0.13
ATVI 160610P00027500 P 06/10/16 27.5 0.00 0.25
ATVI 160610P00028000 P 06/10/16 28.0 0.00 0.25
ATVI 160610P00028500 P 06/10/16 28.5 0.00 0.25
ATVI 160610P00029000 P 06/10/16 29.0 0.00 0.08
ATVI 160610P00029500 P 06/10/16 29.5 0.00 0.25
ATVI 160610P00030000 P 06/10/16 30.0 0.00 0.16
ATVI 160610P00030500 P 06/10/16 30.5 0.00 0.25
ATVI 160610P00031000 P 06/10/16 31.0 0.00 0.17
ATVI 160610P00031500 P 06/10/16 31.5 0.00 0.15
ATVI 160610P00032000 P 06/10/16 32.0 0.00 0.16
ATVI 160610P00032500 P 06/10/16 32.5 0.00 0.19
ATVI 160610P00033000 P 06/10/16 33.0 0.00 0.07
ATVI 160610P00033500 P 06/10/16 33.5 0.00 0.17
ATVI 160610P00034000 P 06/10/16 34.0 0.00 0.10
ATVI 160610P00034500 P 06/10/16 34.5 0.00 0.15
ATVI 160610P00035000 P 06/10/16 35.0 0.01 0.12
ATVI 160610P00035500 P 06/10/16 35.5 0.01 0.16
ATVI 160610P00036000 P 06/10/16 36.0 0.06 0.13
ATVI 160610P00036500 P 06/10/16 36.5 0.09 0.14
ATVI 160610P00037000 P 06/10/16 37.0 0.13 0.20
ATVI 160610P00037500 P 06/10/16 37.5 0.20 0.27
ATVI 160610P00038000 P 06/10/16 38.0 0.30 0.37
ATVI 160610P00038500 P 06/10/16 38.5 0.43 0.50
ATVI 160610P00039000 P 06/10/16 39.0 0.60 0.68
ATVI 160610P00039500 P 06/10/16 39.5 0.82 0.92
ATVI 160610P00040000 P 06/10/16 40.0 1.10 1.21
ATVI 160610P00040500 P 06/10/16 40.5 1.43 1.57
ATVI 160610P00041000 P 06/10/16 41.0 1.62 2.13
ATVI 160610P00041500 P 06/10/16 41.5 2.09 2.62
ATVI 160610P00042000 P 06/10/16 42.0 2.13 3.15
ATVI 160610P00042500 P 06/10/16 42.5 2.49 3.60
ATVI 160610P00043000 P 06/10/16 43.0 2.93 4.05
ATVI 160610P00043500 P 06/10/16 43.5 3.50 4.70
ATVI 160610P00044000 P 06/10/16 44.0 3.95 5.05
ATVI 160610P00044500 P 06/10/16 44.5 4.35 5.60
ATVI 160610P00045000 P 06/10/16 45.0 4.95 6.00
ATVI 160610P00045500 P 06/10/16 45.5 5.35 6.55
ATVI 160610P00046000 P 06/10/16 46.0 5.15 7.10
ATVI 160610P00046500 P 06/10/16 46.5 5.65 7.60
ATVI 160610P00047000 P 06/10/16 47.0 5.75 9.00
ATVI 160610P00047500 P 06/10/16 47.5 6.60 9.90
ATVI 160610P00048000 P 06/10/16 48.0 7.10 10.40
ATVI 160610P00048500 P 06/10/16 48.5 7.50 10.40
ATVI 160617C00024000 C 06/17/16 24.0 13.55 17.00
ATVI 160617C00025000 C 06/17/16 25.0 12.70 16.00
ATVI 160617C00026000 C 06/17/16 26.0 11.70 15.00
ATVI 160617C00026500 C 06/17/16 26.5 11.20 14.50
ATVI 160617C00027000 C 06/17/16 27.0 10.55 12.65
ATVI 160617C00027500 C 06/17/16 27.5 10.20 12.15
ATVI 160617C00028000 C 06/17/16 28.0 9.70 11.65
ATVI 160617C00028500 C 06/17/16 28.5 9.25 11.30
ATVI 160617C00029000 C 06/17/16 29.0 9.10 10.60
ATVI 160617C00029500 C 06/17/16 29.5 8.60 10.05
ATVI 160617C00030000 C 06/17/16 30.0 8.10 9.55
ATVI 160617C00030500 C 06/17/16 30.5 8.55 9.60
ATVI 160617C00031000 C 06/17/16 31.0 7.65 9.90
ATVI 160617C00031500 C 06/17/16 31.5 7.55 8.60
ATVI 160617C00032000 C 06/17/16 32.0 7.05 8.10
ATVI 160617C00032500 C 06/17/16 32.5 6.60 7.65
ATVI 160617C00033000 C 06/17/16 33.0 6.10 7.10
ATVI 160617C00033500 C 06/17/16 33.5 5.60 6.60
ATVI 160617C00034000 C 06/17/16 34.0 5.10 6.10
ATVI 160617C00034500 C 06/17/16 34.5 4.60 5.65
ATVI 160617C00035000 C 06/17/16 35.0 4.15 4.65
ATVI 160617C00035500 C 06/17/16 35.5 3.70 4.65
ATVI 160617C00036000 C 06/17/16 36.0 3.35 3.55
ATVI 160617C00036500 C 06/17/16 36.5 2.85 3.10
ATVI 160617C00037000 C 06/17/16 37.0 2.56 2.65
ATVI 160617C00037500 C 06/17/16 37.5 2.16 2.26
ATVI 160617C00038000 C 06/17/16 38.0 1.80 1.86
ATVI 160617C00038500 C 06/17/16 38.5 1.45 1.51
ATVI 160617C00039000 C 06/17/16 39.0 1.15 1.19
ATVI 160617C00039500 C 06/17/16 39.5 0.89 0.92
ATVI 160617C00040000 C 06/17/16 40.0 0.66 0.69
ATVI 160617C00040500 C 06/17/16 40.5 0.48 0.51
ATVI 160617C00041000 C 06/17/16 41.0 0.34 0.36
ATVI 160617C00041500 C 06/17/16 41.5 0.23 0.26
ATVI 160617C00042000 C 06/17/16 42.0 0.16 0.17
ATVI 160617C00042500 C 06/17/16 42.5 0.10 0.12
ATVI 160617C00043000 C 06/17/16 43.0 0.07 0.09
ATVI 160617C00043500 C 06/17/16 43.5 0.04 0.06
ATVI 160617C00044000 C 06/17/16 44.0 0.03 0.04
ATVI 160617C00044500 C 06/17/16 44.5 0.02 0.03
ATVI 160617C00045000 C 06/17/16 45.0 0.01 0.03
ATVI 160617C00046000 C 06/17/16 46.0 0.00 0.04
ATVI 160617P00024000 P 06/17/16 24.0 0.00 0.03
ATVI 160617P00025000 P 06/17/16 25.0 0.00 0.03
ATVI 160617P00026000 P 06/17/16 26.0 0.00 0.03
ATVI 160617P00026500 P 06/17/16 26.5 0.00 0.03
ATVI 160617P00027000 P 06/17/16 27.0 0.00 0.03
ATVI 160617P00027500 P 06/17/16 27.5 0.00 0.03
ATVI 160617P00028000 P 06/17/16 28.0 0.00 0.03
ATVI 160617P00028500 P 06/17/16 28.5 0.00 0.03
ATVI 160617P00029000 P 06/17/16 29.0 0.00 0.03
ATVI 160617P00029500 P 06/17/16 29.5 0.00 0.03
ATVI 160617P00030000 P 06/17/16 30.0 0.00 0.02
ATVI 160617P00030500 P 06/17/16 30.5 0.00 0.03
ATVI 160617P00031000 P 06/17/16 31.0 0.00 0.04
ATVI 160617P00031500 P 06/17/16 31.5 0.00 0.04
ATVI 160617P00032000 P 06/17/16 32.0 0.01 0.02
ATVI 160617P00032500 P 06/17/16 32.5 0.01 0.03
ATVI 160617P00033000 P 06/17/16 33.0 0.02 0.03
ATVI 160617P00033500 P 06/17/16 33.5 0.03 0.04
ATVI 160617P00034000 P 06/17/16 34.0 0.04 0.06
ATVI 160617P00034500 P 06/17/16 34.5 0.06 0.07
ATVI 160617P00035000 P 06/17/16 35.0 0.08 0.10
ATVI 160617P00035500 P 06/17/16 35.5 0.11 0.13
ATVI 160617P00036000 P 06/17/16 36.0 0.15 0.17
ATVI 160617P00036500 P 06/17/16 36.5 0.20 0.22
ATVI 160617P00037000 P 06/17/16 37.0 0.27 0.29
ATVI 160617P00037500 P 06/17/16 37.5 0.36 0.39
ATVI 160617P00038000 P 06/17/16 38.0 0.48 0.51
ATVI 160617P00038500 P 06/17/16 38.5 0.63 0.66
ATVI 160617P00039000 P 06/17/16 39.0 0.82 0.85
ATVI 160617P00039500 P 06/17/16 39.5 1.05 1.08
ATVI 160617P00040000 P 06/17/16 40.0 1.32 1.38
ATVI 160617P00040500 P 06/17/16 40.5 1.63 1.69
ATVI 160617P00041000 P 06/17/16 41.0 1.98 2.05
ATVI 160617P00041500 P 06/17/16 41.5 2.34 2.69
ATVI 160617P00042000 P 06/17/16 42.0 2.34 3.10
ATVI 160617P00042500 P 06/17/16 42.5 2.63 3.55
ATVI 160617P00043000 P 06/17/16 43.0 3.00 4.05
ATVI 160617P00043500 P 06/17/16 43.5 3.55 4.70
ATVI 160617P00044000 P 06/17/16 44.0 4.00 5.00
ATVI 160617P00044500 P 06/17/16 44.5 4.40 5.50
ATVI 160617P00045000 P 06/17/16 45.0 4.95 5.95
ATVI 160617P00046000 P 06/17/16 46.0 5.90 6.95
ATVI 160624C00025000 C 06/24/16 25.0 12.70 16.30
ATVI 160624C00026000 C 06/24/16 26.0 12.05 15.00
ATVI 160624C00027000 C 06/24/16 27.0 10.95 14.00
ATVI 160624C00027500 C 06/24/16 27.5 10.60 13.50
ATVI 160624C00028000 C 06/24/16 28.0 10.10 13.00
ATVI 160624C00028500 C 06/24/16 28.5 9.55 12.50
ATVI 160624C00029000 C 06/24/16 29.0 8.60 12.00
ATVI 160624C00029500 C 06/24/16 29.5 8.45 11.50
ATVI 160624C00030000 C 06/24/16 30.0 8.00 10.90
ATVI 160624C00030500 C 06/24/16 30.5 8.25 10.35
ATVI 160624C00031000 C 06/24/16 31.0 7.95 9.25
ATVI 160624C00031500 C 06/24/16 31.5 7.45 8.85
ATVI 160624C00032000 C 06/24/16 32.0 7.00 8.25
ATVI 160624C00032500 C 06/24/16 32.5 6.45 7.85
ATVI 160624C00033000 C 06/24/16 33.0 5.95 7.20
ATVI 160624C00033500 C 06/24/16 33.5 5.45 6.80
ATVI 160624C00034000 C 06/24/16 34.0 5.05 6.20
ATVI 160624C00034500 C 06/24/16 34.5 4.55 5.85
ATVI 160624C00035000 C 06/24/16 35.0 4.10 5.20
ATVI 160624C00035500 C 06/24/16 35.5 3.65 4.75
ATVI 160624C00036000 C 06/24/16 36.0 3.25 4.35
ATVI 160624C00036500 C 06/24/16 36.5 2.88 4.00
ATVI 160624C00037000 C 06/24/16 37.0 2.55 2.84
ATVI 160624C00037500 C 06/24/16 37.5 2.28 2.44
ATVI 160624C00038000 C 06/24/16 38.0 1.91 2.10
ATVI 160624C00038500 C 06/24/16 38.5 1.57 1.74
ATVI 160624C00039000 C 06/24/16 39.0 1.26 1.40
ATVI 160624C00039500 C 06/24/16 39.5 1.02 1.11
ATVI 160624C00040000 C 06/24/16 40.0 0.77 0.88
ATVI 160624C00040500 C 06/24/16 40.5 0.58 0.73
ATVI 160624C00041000 C 06/24/16 41.0 0.42 0.52
ATVI 160624C00041500 C 06/24/16 41.5 0.32 0.39
ATVI 160624C00042000 C 06/24/16 42.0 0.20 0.37
ATVI 160624C00042500 C 06/24/16 42.5 0.12 0.35
ATVI 160624C00043000 C 06/24/16 43.0 0.10 0.29
ATVI 160624C00043500 C 06/24/16 43.5 0.04 0.25
ATVI 160624C00044000 C 06/24/16 44.0 0.00 0.22
ATVI 160624C00044500 C 06/24/16 44.5 0.00 0.25
ATVI 160624C00045000 C 06/24/16 45.0 0.00 0.19
ATVI 160624C00045500 C 06/24/16 45.5 0.00 0.25
ATVI 160624C00046000 C 06/24/16 46.0 0.00 0.25
ATVI 160624C00046500 C 06/24/16 46.5 0.00 0.25
ATVI 160624C00047000 C 06/24/16 47.0 0.00 0.25
ATVI 160624C00047500 C 06/24/16 47.5 0.00 0.25
ATVI 160624C00048000 C 06/24/16 48.0 0.00 0.25
ATVI 160624C00048500 C 06/24/16 48.5 0.00 0.16
ATVI 160624P00025000 P 06/24/16 25.0 0.00 0.15
ATVI 160624P00026000 P 06/24/16 26.0 0.00 0.10
ATVI 160624P00027000 P 06/24/16 27.0 0.00 0.13
ATVI 160624P00027500 P 06/24/16 27.5 0.00 0.25
ATVI 160624P00028000 P 06/24/16 28.0 0.00 0.25
ATVI 160624P00028500 P 06/24/16 28.5 0.00 0.25
ATVI 160624P00029000 P 06/24/16 29.0 0.00 0.08
ATVI 160624P00029500 P 06/24/16 29.5 0.00 0.25
ATVI 160624P00030000 P 06/24/16 30.0 0.00 0.16
ATVI 160624P00030500 P 06/24/16 30.5 0.00 0.25
ATVI 160624P00031000 P 06/24/16 31.0 0.00 0.25
ATVI 160624P00031500 P 06/24/16 31.5 0.00 0.25
ATVI 160624P00032000 P 06/24/16 32.0 0.00 0.18
ATVI 160624P00032500 P 06/24/16 32.5 0.00 0.18
ATVI 160624P00033000 P 06/24/16 33.0 0.00 0.19
ATVI 160624P00033500 P 06/24/16 33.5 0.00 0.25
ATVI 160624P00034000 P 06/24/16 34.0 0.02 0.22
ATVI 160624P00034500 P 06/24/16 34.5 0.02 0.24
ATVI 160624P00035000 P 06/24/16 35.0 0.06 0.27
ATVI 160624P00035500 P 06/24/16 35.5 0.10 0.31
ATVI 160624P00036000 P 06/24/16 36.0 0.17 0.37
ATVI 160624P00036500 P 06/24/16 36.5 0.22 0.42
ATVI 160624P00037000 P 06/24/16 37.0 0.36 0.48
ATVI 160624P00037500 P 06/24/16 37.5 0.44 0.60
ATVI 160624P00038000 P 06/24/16 38.0 0.58 0.70
ATVI 160624P00038500 P 06/24/16 38.5 0.76 0.86
ATVI 160624P00039000 P 06/24/16 39.0 0.95 1.06
ATVI 160624P00039500 P 06/24/16 39.5 1.15 1.40
ATVI 160624P00040000 P 06/24/16 40.0 1.41 1.68
ATVI 160624P00040500 P 06/24/16 40.5 1.73 1.99
ATVI 160624P00041000 P 06/24/16 41.0 2.06 2.33
ATVI 160624P00041500 P 06/24/16 41.5 2.28 2.80
ATVI 160624P00042000 P 06/24/16 42.0 2.27 3.30
ATVI 160624P00042500 P 06/24/16 42.5 2.64 3.70
ATVI 160624P00043000 P 06/24/16 43.0 3.15 4.15
ATVI 160624P00043500 P 06/24/16 43.5 3.45 4.70
ATVI 160624P00044000 P 06/24/16 44.0 3.90 5.10
ATVI 160624P00044500 P 06/24/16 44.5 4.35 5.70
ATVI 160624P00045000 P 06/24/16 45.0 4.90 6.10
ATVI 160624P00045500 P 06/24/16 45.5 5.45 6.70
ATVI 160624P00046000 P 06/24/16 46.0 5.80 7.15
ATVI 160624P00046500 P 06/24/16 46.5 6.25 7.80
ATVI 160624P00047000 P 06/24/16 47.0 5.75 8.90
ATVI 160624P00047500 P 06/24/16 47.5 6.65 9.40
ATVI 160624P00048000 P 06/24/16 48.0 7.10 10.40
ATVI 160624P00048500 P 06/24/16 48.5 7.50 10.50
ATVI 160701C00028000 C 07/01/16 28.0 10.10 13.00
ATVI 160701C00029000 C 07/01/16 29.0 9.05 12.00
ATVI 160701C00029500 C 07/01/16 29.5 8.65 11.40
ATVI 160701C00030000 C 07/01/16 30.0 8.15 10.90
ATVI 160701C00030500 C 07/01/16 30.5 8.45 9.65
ATVI 160701C00031000 C 07/01/16 31.0 7.80 9.25
ATVI 160701C00031500 C 07/01/16 31.5 7.30 8.80
ATVI 160701C00032000 C 07/01/16 32.0 7.00 8.30
ATVI 160701C00032500 C 07/01/16 32.5 6.50 7.85
ATVI 160701C00033000 C 07/01/16 33.0 6.00 7.25
ATVI 160701C00033500 C 07/01/16 33.5 5.55 6.85
ATVI 160701C00034000 C 07/01/16 34.0 5.05 6.30
ATVI 160701C00034500 C 07/01/16 34.5 4.60 5.90
ATVI 160701C00035000 C 07/01/16 35.0 4.20 5.40
ATVI 160701C00035500 C 07/01/16 35.5 3.75 4.85
ATVI 160701C00036000 C 07/01/16 36.0 3.35 4.45
ATVI 160701C00036500 C 07/01/16 36.5 2.90 4.05
ATVI 160701C00037000 C 07/01/16 37.0 2.61 3.50
ATVI 160701C00037500 C 07/01/16 37.5 2.40 2.57
ATVI 160701C00038000 C 07/01/16 38.0 2.03 2.20
ATVI 160701C00038500 C 07/01/16 38.5 1.70 1.89
ATVI 160701C00039000 C 07/01/16 39.0 1.46 1.54
ATVI 160701C00039500 C 07/01/16 39.5 1.14 1.30
ATVI 160701C00040000 C 07/01/16 40.0 0.96 1.03
ATVI 160701C00040500 C 07/01/16 40.5 0.70 0.85
ATVI 160701C00041000 C 07/01/16 41.0 0.55 0.69
ATVI 160701C00041500 C 07/01/16 41.5 0.41 0.60
ATVI 160701C00042000 C 07/01/16 42.0 0.31 0.45
ATVI 160701C00042500 C 07/01/16 42.5 0.23 0.34
ATVI 160701C00043000 C 07/01/16 43.0 0.15 0.39
ATVI 160701C00043500 C 07/01/16 43.5 0.10 0.30
ATVI 160701C00044000 C 07/01/16 44.0 0.05 0.27
ATVI 160701C00044500 C 07/01/16 44.5 0.01 0.24
ATVI 160701C00045000 C 07/01/16 45.0 0.00 0.22
ATVI 160701C00045500 C 07/01/16 45.5 0.00 0.25
ATVI 160701C00046000 C 07/01/16 46.0 0.00 0.25
ATVI 160701C00046500 C 07/01/16 46.5 0.00 0.25
ATVI 160701C00047000 C 07/01/16 47.0 0.00 0.25
ATVI 160701C00047500 C 07/01/16 47.5 0.00 0.25
ATVI 160701C00048000 C 07/01/16 48.0 0.00 0.25
ATVI 160701C00048500 C 07/01/16 48.5 0.00 0.17
ATVI 160701P00028000 P 07/01/16 28.0 0.00 0.17
ATVI 160701P00029000 P 07/01/16 29.0 0.00 0.08
ATVI 160701P00029500 P 07/01/16 29.5 0.00 0.25
ATVI 160701P00030000 P 07/01/16 30.0 0.00 0.18
ATVI 160701P00030500 P 07/01/16 30.5 0.00 0.25
ATVI 160701P00031000 P 07/01/16 31.0 0.00 0.18
ATVI 160701P00031500 P 07/01/16 31.5 0.01 0.19
ATVI 160701P00032000 P 07/01/16 32.0 0.02 0.13
ATVI 160701P00032500 P 07/01/16 32.5 0.01 0.21
ATVI 160701P00033000 P 07/01/16 33.0 0.03 0.17
ATVI 160701P00033500 P 07/01/16 33.5 0.03 0.24
ATVI 160701P00034000 P 07/01/16 34.0 0.03 0.27
ATVI 160701P00034500 P 07/01/16 34.5 0.06 0.30
ATVI 160701P00035000 P 07/01/16 35.0 0.12 0.33
ATVI 160701P00035500 P 07/01/16 35.5 0.18 0.38
ATVI 160701P00036000 P 07/01/16 36.0 0.29 0.38
ATVI 160701P00036500 P 07/01/16 36.5 0.36 0.52
ATVI 160701P00037000 P 07/01/16 37.0 0.45 0.62
ATVI 160701P00037500 P 07/01/16 37.5 0.58 0.70
ATVI 160701P00038000 P 07/01/16 38.0 0.73 0.90
ATVI 160701P00038500 P 07/01/16 38.5 0.86 1.06
ATVI 160701P00039000 P 07/01/16 39.0 1.10 1.23
ATVI 160701P00039500 P 07/01/16 39.5 1.30 1.57
ATVI 160701P00040000 P 07/01/16 40.0 1.56 1.83
ATVI 160701P00040500 P 07/01/16 40.5 1.86 2.13
ATVI 160701P00041000 P 07/01/16 41.0 2.19 2.51
ATVI 160701P00041500 P 07/01/16 41.5 2.48 2.93
ATVI 160701P00042000 P 07/01/16 42.0 2.37 3.40
ATVI 160701P00042500 P 07/01/16 42.5 2.77 3.75
ATVI 160701P00043000 P 07/01/16 43.0 3.10 4.20
ATVI 160701P00043500 P 07/01/16 43.5 3.70 4.70
ATVI 160701P00044000 P 07/01/16 44.0 4.05 5.25
ATVI 160701P00044500 P 07/01/16 44.5 4.40 5.70
ATVI 160701P00045000 P 07/01/16 45.0 4.85 6.20
ATVI 160701P00045500 P 07/01/16 45.5 5.50 6.65
ATVI 160701P00046000 P 07/01/16 46.0 6.00 7.15
ATVI 160701P00046500 P 07/01/16 46.5 6.25 7.65
ATVI 160701P00047000 P 07/01/16 47.0 6.85 8.30
ATVI 160701P00047500 P 07/01/16 47.5 7.20 8.85
ATVI 160701P00048000 P 07/01/16 48.0 7.00 10.30
ATVI 160701P00048500 P 07/01/16 48.5 7.50 10.40
ATVI 160708C00030000 C 07/08/16 30.0 8.15 10.90
ATVI 160708C00031000 C 07/08/16 31.0 7.80 9.45
ATVI 160708C00032000 C 07/08/16 32.0 7.05 8.40
ATVI 160708C00032500 C 07/08/16 32.5 6.55 7.75
ATVI 160708C00033000 C 07/08/16 33.0 6.05 7.30
ATVI 160708C00033500 C 07/08/16 33.5 5.60 6.90
ATVI 160708C00034000 C 07/08/16 34.0 5.15 6.30
ATVI 160708C00034500 C 07/08/16 34.5 4.70 5.95
ATVI 160708C00035000 C 07/08/16 35.0 4.25 5.45
ATVI 160708C00035500 C 07/08/16 35.5 3.85 5.00
ATVI 160708C00036000 C 07/08/16 36.0 3.40 4.55
ATVI 160708C00036500 C 07/08/16 36.5 3.00 4.00
ATVI 160708C00037000 C 07/08/16 37.0 2.74 3.60
ATVI 160708C00037500 C 07/08/16 37.5 2.47 3.20
ATVI 160708C00038000 C 07/08/16 38.0 2.11 2.35
ATVI 160708C00038500 C 07/08/16 38.5 1.78 2.02
ATVI 160708C00039000 C 07/08/16 39.0 1.48 1.72
ATVI 160708C00039500 C 07/08/16 39.5 1.23 1.45
ATVI 160708C00040000 C 07/08/16 40.0 1.00 1.21
ATVI 160708C00040500 C 07/08/16 40.5 0.81 0.95
ATVI 160708C00041000 C 07/08/16 41.0 0.65 0.80
ATVI 160708C00041500 C 07/08/16 41.5 0.50 0.68
ATVI 160708C00042000 C 07/08/16 42.0 0.40 0.53
ATVI 160708C00042500 C 07/08/16 42.5 0.30 0.43
ATVI 160708C00043000 C 07/08/16 43.0 0.22 0.34
ATVI 160708C00043500 C 07/08/16 43.5 0.16 0.37
ATVI 160708C00044000 C 07/08/16 44.0 0.10 0.24
ATVI 160708C00044500 C 07/08/16 44.5 0.05 0.25
ATVI 160708C00045000 C 07/08/16 45.0 0.03 0.25
ATVI 160708C00045500 C 07/08/16 45.5 0.00 0.25
ATVI 160708C00046000 C 07/08/16 46.0 0.00 0.25
ATVI 160708C00046500 C 07/08/16 46.5 0.00 0.25
ATVI 160708C00047000 C 07/08/16 47.0 0.00 0.25
ATVI 160708C00047500 C 07/08/16 47.5 0.00 0.25
ATVI 160708C00048000 C 07/08/16 48.0 0.00 0.25
ATVI 160708C00048500 C 07/08/16 48.5 0.00 0.25
ATVI 160708C00049000 C 07/08/16 49.0 0.00 0.17
ATVI 160708P00030000 P 07/08/16 30.0 0.00 0.19
ATVI 160708P00031000 P 07/08/16 31.0 0.00 0.20
ATVI 160708P00032000 P 07/08/16 32.0 0.01 0.14
ATVI 160708P00032500 P 07/08/16 32.5 0.03 0.24
ATVI 160708P00033000 P 07/08/16 33.0 0.01 0.19
ATVI 160708P00033500 P 07/08/16 33.5 0.04 0.28
ATVI 160708P00034000 P 07/08/16 34.0 0.07 0.31
ATVI 160708P00034500 P 07/08/16 34.5 0.12 0.34
ATVI 160708P00035000 P 07/08/16 35.0 0.17 0.34
ATVI 160708P00035500 P 07/08/16 35.5 0.28 0.44
ATVI 160708P00036000 P 07/08/16 36.0 0.37 0.50
ATVI 160708P00036500 P 07/08/16 36.5 0.46 0.57
ATVI 160708P00037000 P 07/08/16 37.0 0.56 0.71
ATVI 160708P00037500 P 07/08/16 37.5 0.69 0.87
ATVI 160708P00038000 P 07/08/16 38.0 0.84 1.00
ATVI 160708P00038500 P 07/08/16 38.5 1.00 1.17
ATVI 160708P00039000 P 07/08/16 39.0 1.22 1.44
ATVI 160708P00039500 P 07/08/16 39.5 1.42 1.69
ATVI 160708P00040000 P 07/08/16 40.0 1.70 1.95
ATVI 160708P00040500 P 07/08/16 40.5 1.96 2.24
ATVI 160708P00041000 P 07/08/16 41.0 2.28 2.61
ATVI 160708P00041500 P 07/08/16 41.5 2.61 2.96
ATVI 160708P00042000 P 07/08/16 42.0 2.77 3.45
ATVI 160708P00042500 P 07/08/16 42.5 2.86 3.80
ATVI 160708P00043000 P 07/08/16 43.0 3.25 4.25
ATVI 160708P00043500 P 07/08/16 43.5 3.70 4.70
ATVI 160708P00044000 P 07/08/16 44.0 4.15 5.25
ATVI 160708P00044500 P 07/08/16 44.5 4.40 5.70
ATVI 160708P00045000 P 07/08/16 45.0 5.05 6.15
ATVI 160708P00045500 P 07/08/16 45.5 5.50 6.65
ATVI 160708P00046000 P 07/08/16 46.0 5.80 7.20
ATVI 160708P00046500 P 07/08/16 46.5 6.40 7.60
ATVI 160708P00047000 P 07/08/16 47.0 6.90 8.30
ATVI 160708P00047500 P 07/08/16 47.5 7.25 8.80
ATVI 160708P00048000 P 07/08/16 48.0 7.15 9.45
ATVI 160708P00048500 P 07/08/16 48.5 7.55 10.60
ATVI 160708P00049000 P 07/08/16 49.0 8.00 11.30
ATVI 160715C00029000 C 07/15/16 29.0 9.15 11.90
ATVI 160715C00030000 C 07/15/16 30.0 8.15 10.90
ATVI 160715C00031000 C 07/15/16 31.0 8.00 9.15
ATVI 160715C00032000 C 07/15/16 32.0 7.15 8.15
ATVI 160715C00033000 C 07/15/16 33.0 6.05 7.20
ATVI 160715C00034000 C 07/15/16 34.0 5.30 6.25
ATVI 160715C00035000 C 07/15/16 35.0 4.45 5.25
ATVI 160715C00036000 C 07/15/16 36.0 3.55 4.40
ATVI 160715C00037000 C 07/15/16 37.0 2.86 3.55
ATVI 160715C00038000 C 07/15/16 38.0 2.30 2.36
ATVI 160715C00039000 C 07/15/16 39.0 1.69 1.74
ATVI 160715C00040000 C 07/15/16 40.0 1.19 1.23
ATVI 160715C00041000 C 07/15/16 41.0 0.80 0.84
ATVI 160715C00042000 C 07/15/16 42.0 0.52 0.55
ATVI 160715C00043000 C 07/15/16 43.0 0.32 0.34
ATVI 160715C00044000 C 07/15/16 44.0 0.19 0.21
ATVI 160715C00045000 C 07/15/16 45.0 0.11 0.13
ATVI 160715C00046000 C 07/15/16 46.0 0.06 0.08
ATVI 160715P00029000 P 07/15/16 29.0 0.03 0.04
ATVI 160715P00030000 P 07/15/16 30.0 0.04 0.05
ATVI 160715P00031000 P 07/15/16 31.0 0.06 0.07
ATVI 160715P00032000 P 07/15/16 32.0 0.09 0.11
ATVI 160715P00033000 P 07/15/16 33.0 0.14 0.16
ATVI 160715P00034000 P 07/15/16 34.0 0.21 0.23
ATVI 160715P00035000 P 07/15/16 35.0 0.31 0.33
ATVI 160715P00036000 P 07/15/16 36.0 0.46 0.49
ATVI 160715P00037000 P 07/15/16 37.0 0.67 0.70
ATVI 160715P00038000 P 07/15/16 38.0 0.96 1.00
ATVI 160715P00039000 P 07/15/16 39.0 1.35 1.38
ATVI 160715P00040000 P 07/15/16 40.0 1.84 1.89
ATVI 160715P00041000 P 07/15/16 41.0 2.43 2.50
ATVI 160715P00042000 P 07/15/16 42.0 3.10 3.25
ATVI 160715P00043000 P 07/15/16 43.0 3.60 4.25
ATVI 160715P00044000 P 07/15/16 44.0 4.45 5.15
ATVI 160715P00045000 P 07/15/16 45.0 5.05 6.05
ATVI 160715P00046000 P 07/15/16 46.0 5.90 7.00
ATVI 160819C00015000 C 08/19/16 15.0 22.60 26.10
ATVI 160819C00016000 C 08/19/16 16.0 21.70 25.00
ATVI 160819C00017000 C 08/19/16 17.0 20.70 24.00
ATVI 160819C00018000 C 08/19/16 18.0 19.70 23.00
ATVI 160819C00019000 C 08/19/16 19.0 18.70 22.00
ATVI 160819C00020000 C 08/19/16 20.0 17.70 21.00
ATVI 160819C00021000 C 08/19/16 21.0 16.60 20.00
ATVI 160819C00022000 C 08/19/16 22.0 15.75 19.05
ATVI 160819C00023000 C 08/19/16 23.0 14.80 18.05
ATVI 160819C00024000 C 08/19/16 24.0 14.10 16.90
ATVI 160819C00025000 C 08/19/16 25.0 13.10 15.90
ATVI 160819C00026000 C 08/19/16 26.0 12.20 14.90
ATVI 160819C00027000 C 08/19/16 27.0 11.20 14.40
ATVI 160819C00028000 C 08/19/16 28.0 10.95 12.50
ATVI 160819C00029000 C 08/19/16 29.0 9.20 11.95
ATVI 160819C00030000 C 08/19/16 30.0 9.05 10.25
ATVI 160819C00031000 C 08/19/16 31.0 8.40 9.35
ATVI 160819C00032000 C 08/19/16 32.0 7.50 8.40
ATVI 160819C00033000 C 08/19/16 33.0 6.65 7.55
ATVI 160819C00034000 C 08/19/16 34.0 5.80 6.40
ATVI 160819C00035000 C 08/19/16 35.0 5.00 5.85
ATVI 160819C00036000 C 08/19/16 36.0 4.30 4.55
ATVI 160819C00037000 C 08/19/16 37.0 3.75 3.85
ATVI 160819C00038000 C 08/19/16 38.0 3.10 3.20
ATVI 160819C00039000 C 08/19/16 39.0 2.56 2.60
ATVI 160819C00040000 C 08/19/16 40.0 2.06 2.10
ATVI 160819C00041000 C 08/19/16 41.0 1.63 1.67
ATVI 160819C00042000 C 08/19/16 42.0 1.27 1.30
ATVI 160819C00043000 C 08/19/16 43.0 0.96 1.00
ATVI 160819C00044000 C 08/19/16 44.0 0.72 0.75
ATVI 160819C00045000 C 08/19/16 45.0 0.53 0.56
ATVI 160819C00046000 C 08/19/16 46.0 0.38 0.42
ATVI 160819C00047000 C 08/19/16 47.0 0.28 0.30
ATVI 160819C00048000 C 08/19/16 48.0 0.19 0.22
ATVI 160819C00049000 C 08/19/16 49.0 0.13 0.16
ATVI 160819C00050000 C 08/19/16 50.0 0.10 0.12
ATVI 160819P00015000 P 08/19/16 15.0 0.00 0.03
ATVI 160819P00016000 P 08/19/16 16.0 0.00 0.04
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 0.04
ATVI 160819P00022000 P 08/19/16 22.0 0.01 0.04
ATVI 160819P00023000 P 08/19/16 23.0 0.01 0.05
ATVI 160819P00024000 P 08/19/16 24.0 0.02 0.05
ATVI 160819P00025000 P 08/19/16 25.0 0.03 0.04
ATVI 160819P00026000 P 08/19/16 26.0 0.05 0.06
ATVI 160819P00027000 P 08/19/16 27.0 0.06 0.08
ATVI 160819P00028000 P 08/19/16 28.0 0.09 0.11
ATVI 160819P00029000 P 08/19/16 29.0 0.13 0.16
ATVI 160819P00030000 P 08/19/16 30.0 0.18 0.21
ATVI 160819P00031000 P 08/19/16 31.0 0.26 0.29
ATVI 160819P00032000 P 08/19/16 32.0 0.36 0.38
ATVI 160819P00033000 P 08/19/16 33.0 0.48 0.52
ATVI 160819P00034000 P 08/19/16 34.0 0.65 0.67
ATVI 160819P00035000 P 08/19/16 35.0 0.85 0.87
ATVI 160819P00036000 P 08/19/16 36.0 1.09 1.13
ATVI 160819P00037000 P 08/19/16 37.0 1.40 1.43
ATVI 160819P00038000 P 08/19/16 38.0 1.76 1.79
ATVI 160819P00039000 P 08/19/16 39.0 2.18 2.22
ATVI 160819P00040000 P 08/19/16 40.0 2.67 2.72
ATVI 160819P00041000 P 08/19/16 41.0 3.20 3.35
ATVI 160819P00042000 P 08/19/16 42.0 3.85 3.95
ATVI 160819P00043000 P 08/19/16 43.0 4.55 4.65
ATVI 160819P00044000 P 08/19/16 44.0 5.30 5.40
ATVI 160819P00045000 P 08/19/16 45.0 5.65 6.55
ATVI 160819P00046000 P 08/19/16 46.0 6.50 7.30
ATVI 160819P00047000 P 08/19/16 47.0 7.40 8.20
ATVI 160819P00048000 P 08/19/16 48.0 8.15 9.15
ATVI 160819P00049000 P 08/19/16 49.0 9.00 10.05
ATVI 160819P00050000 P 08/19/16 50.0 9.95 11.10
ATVI 161118C00016000 C 11/18/16 16.0 21.50 25.35
ATVI 161118C00017000 C 11/18/16 17.0 20.20 24.35
ATVI 161118C00018000 C 11/18/16 18.0 20.00 23.05
ATVI 161118C00019000 C 11/18/16 19.0 19.05 22.00
ATVI 161118C00020000 C 11/18/16 20.0 17.95 21.40
ATVI 161118C00021000 C 11/18/16 21.0 17.00 20.40
ATVI 161118C00022000 C 11/18/16 22.0 16.00 19.45
ATVI 161118C00023000 C 11/18/16 23.0 15.05 18.00
ATVI 161118C00024000 C 11/18/16 24.0 14.05 17.55
ATVI 161118C00025000 C 11/18/16 25.0 13.00 16.30
ATVI 161118C00026000 C 11/18/16 26.0 12.05 15.35
ATVI 161118C00027000 C 11/18/16 27.0 11.50 14.75
ATVI 161118C00028000 C 11/18/16 28.0 10.50 13.75
ATVI 161118C00029000 C 11/18/16 29.0 9.10 12.95
ATVI 161118C00030000 C 11/18/16 30.0 9.85 10.85
ATVI 161118C00031000 C 11/18/16 31.0 9.00 10.05
ATVI 161118C00032000 C 11/18/16 32.0 8.20 9.15
ATVI 161118C00033000 C 11/18/16 33.0 7.40 8.35
ATVI 161118C00034000 C 11/18/16 34.0 6.70 7.60
ATVI 161118C00035000 C 11/18/16 35.0 6.20 6.30
ATVI 161118C00036000 C 11/18/16 36.0 5.50 5.65
ATVI 161118C00037000 C 11/18/16 37.0 4.85 5.00
ATVI 161118C00038000 C 11/18/16 38.0 4.25 4.40
ATVI 161118C00039000 C 11/18/16 39.0 3.70 3.85
ATVI 161118C00040000 C 11/18/16 40.0 3.25 3.35
ATVI 161118C00041000 C 11/18/16 41.0 2.79 2.89
ATVI 161118C00042000 C 11/18/16 42.0 2.39 2.46
ATVI 161118C00043000 C 11/18/16 43.0 2.03 2.10
ATVI 161118C00044000 C 11/18/16 44.0 1.70 1.77
ATVI 161118C00045000 C 11/18/16 45.0 1.41 1.49
ATVI 161118C00046000 C 11/18/16 46.0 1.16 1.25
ATVI 161118C00047000 C 11/18/16 47.0 0.96 1.05
ATVI 161118C00048000 C 11/18/16 48.0 0.79 0.86
ATVI 161118C00049000 C 11/18/16 49.0 0.62 0.70
ATVI 161118C00050000 C 11/18/16 50.0 0.50 0.58
ATVI 161118P00016000 P 11/18/16 16.0 0.00 0.06
ATVI 161118P00017000 P 11/18/16 17.0 0.00 0.06
ATVI 161118P00018000 P 11/18/16 18.0 0.00 0.07
ATVI 161118P00019000 P 11/18/16 19.0 0.01 0.08
ATVI 161118P00020000 P 11/18/16 20.0 0.02 0.09
ATVI 161118P00021000 P 11/18/16 21.0 0.03 0.11
ATVI 161118P00022000 P 11/18/16 22.0 0.05 0.13
ATVI 161118P00023000 P 11/18/16 23.0 0.11 0.16
ATVI 161118P00024000 P 11/18/16 24.0 0.13 0.20
ATVI 161118P00025000 P 11/18/16 25.0 0.22 0.26
ATVI 161118P00026000 P 11/18/16 26.0 0.23 0.32
ATVI 161118P00027000 P 11/18/16 27.0 0.31 0.40
ATVI 161118P00028000 P 11/18/16 28.0 0.40 0.50
ATVI 161118P00029000 P 11/18/16 29.0 0.52 0.61
ATVI 161118P00030000 P 11/18/16 30.0 0.64 0.75
ATVI 161118P00031000 P 11/18/16 31.0 0.80 0.91
ATVI 161118P00032000 P 11/18/16 32.0 0.99 1.06
ATVI 161118P00033000 P 11/18/16 33.0 1.21 1.27
ATVI 161118P00034000 P 11/18/16 34.0 1.46 1.52
ATVI 161118P00035000 P 11/18/16 35.0 1.74 1.81
ATVI 161118P00036000 P 11/18/16 36.0 2.07 2.14
ATVI 161118P00037000 P 11/18/16 37.0 2.43 2.50
ATVI 161118P00038000 P 11/18/16 38.0 2.84 2.91
ATVI 161118P00039000 P 11/18/16 39.0 3.25 3.40
ATVI 161118P00040000 P 11/18/16 40.0 3.75 3.90
ATVI 161118P00041000 P 11/18/16 41.0 4.30 4.45
ATVI 161118P00042000 P 11/18/16 42.0 4.90 5.05
ATVI 161118P00043000 P 11/18/16 43.0 5.50 5.65
ATVI 161118P00044000 P 11/18/16 44.0 6.20 6.35
ATVI 161118P00045000 P 11/18/16 45.0 6.90 7.05
ATVI 161118P00046000 P 11/18/16 46.0 7.65 7.80
ATVI 161118P00047000 P 11/18/16 47.0 8.45 8.60
ATVI 161118P00048000 P 11/18/16 48.0 9.30 9.45
ATVI 161118P00049000 P 11/18/16 49.0 9.85 10.50
ATVI 161118P00050000 P 11/18/16 50.0 10.45 11.40
ATVI 170120C00008000 C 01/20/17 8.0 29.10 33.30
ATVI 170120C00010000 C 01/20/17 10.0 27.10 31.30
ATVI 170120C00013000 C 01/20/17 13.0 24.15 28.00
ATVI 170120C00015000 C 01/20/17 15.0 22.50 26.05
ATVI 170120C00017000 C 01/20/17 17.0 21.05 24.00
ATVI 170120C00018000 C 01/20/17 18.0 20.15 23.45
ATVI 170120C00019000 C 01/20/17 19.0 19.00 22.40
ATVI 170120C00020000 C 01/20/17 20.0 18.05 20.95
ATVI 170120C00021000 C 01/20/17 21.0 17.25 19.95
ATVI 170120C00022000 C 01/20/17 22.0 17.25 18.95
ATVI 170120C00023000 C 01/20/17 23.0 15.10 17.95
ATVI 170120C00024000 C 01/20/17 24.0 14.35 17.70
ATVI 170120C00025000 C 01/20/17 25.0 14.25 15.95
ATVI 170120C00026000 C 01/20/17 26.0 13.25 14.95
ATVI 170120C00027000 C 01/20/17 27.0 12.60 13.95
ATVI 170120C00028000 C 01/20/17 28.0 11.00 13.25
ATVI 170120C00029000 C 01/20/17 29.0 10.95 12.00
ATVI 170120C00030000 C 01/20/17 30.0 10.15 11.15
ATVI 170120C00031000 C 01/20/17 31.0 9.35 10.30
ATVI 170120C00032000 C 01/20/17 32.0 8.55 9.55
ATVI 170120C00033000 C 01/20/17 33.0 8.05 8.20
ATVI 170120C00034000 C 01/20/17 34.0 7.30 7.50
ATVI 170120C00035000 C 01/20/17 35.0 6.65 6.80
ATVI 170120C00036000 C 01/20/17 36.0 6.00 6.10
ATVI 170120C00037000 C 01/20/17 37.0 5.40 5.50
ATVI 170120C00038000 C 01/20/17 38.0 4.80 4.90
ATVI 170120C00039000 C 01/20/17 39.0 4.25 4.40
ATVI 170120C00040000 C 01/20/17 40.0 3.75 3.85
ATVI 170120C00041000 C 01/20/17 41.0 3.30 3.40
ATVI 170120C00042000 C 01/20/17 42.0 2.89 2.98
ATVI 170120C00043000 C 01/20/17 43.0 2.49 2.60
ATVI 170120C00044000 C 01/20/17 44.0 2.17 2.26
ATVI 170120C00045000 C 01/20/17 45.0 1.87 1.95
ATVI 170120C00046000 C 01/20/17 46.0 1.60 1.68
ATVI 170120C00047000 C 01/20/17 47.0 1.39 1.44
ATVI 170120C00048000 C 01/20/17 48.0 1.16 1.23
ATVI 170120C00049000 C 01/20/17 49.0 0.96 1.04
ATVI 170120C00050000 C 01/20/17 50.0 0.83 0.88
ATVI 170120C00055000 C 01/20/17 55.0 0.33 0.37
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.04
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.04
ATVI 170120P00013000 P 01/20/17 13.0 0.00 0.06
ATVI 170120P00015000 P 01/20/17 15.0 0.02 0.07
ATVI 170120P00017000 P 01/20/17 17.0 0.02 0.09
ATVI 170120P00018000 P 01/20/17 18.0 0.06 0.09
ATVI 170120P00019000 P 01/20/17 19.0 0.08 0.11
ATVI 170120P00020000 P 01/20/17 20.0 0.11 0.13
ATVI 170120P00021000 P 01/20/17 21.0 0.14 0.17
ATVI 170120P00022000 P 01/20/17 22.0 0.18 0.21
ATVI 170120P00023000 P 01/20/17 23.0 0.23 0.26
ATVI 170120P00024000 P 01/20/17 24.0 0.28 0.33
ATVI 170120P00025000 P 01/20/17 25.0 0.36 0.40
ATVI 170120P00026000 P 01/20/17 26.0 0.45 0.49
ATVI 170120P00027000 P 01/20/17 27.0 0.55 0.59
ATVI 170120P00028000 P 01/20/17 28.0 0.65 0.71
ATVI 170120P00029000 P 01/20/17 29.0 0.83 0.85
ATVI 170120P00030000 P 01/20/17 30.0 0.95 1.01
ATVI 170120P00031000 P 01/20/17 31.0 1.13 1.19
ATVI 170120P00032000 P 01/20/17 32.0 1.34 1.42
ATVI 170120P00033000 P 01/20/17 33.0 1.58 1.66
ATVI 170120P00034000 P 01/20/17 34.0 1.86 1.94
ATVI 170120P00035000 P 01/20/17 35.0 2.18 2.24
ATVI 170120P00036000 P 01/20/17 36.0 2.52 2.58
ATVI 170120P00037000 P 01/20/17 37.0 2.90 2.95
ATVI 170120P00038000 P 01/20/17 38.0 3.30 3.40
ATVI 170120P00039000 P 01/20/17 39.0 3.75 3.85
ATVI 170120P00040000 P 01/20/17 40.0 4.25 4.35
ATVI 170120P00041000 P 01/20/17 41.0 4.80 4.90
ATVI 170120P00042000 P 01/20/17 42.0 5.35 5.45
ATVI 170120P00043000 P 01/20/17 43.0 6.00 6.10
ATVI 170120P00044000 P 01/20/17 44.0 6.65 6.75
ATVI 170120P00045000 P 01/20/17 45.0 7.35 7.45
ATVI 170120P00046000 P 01/20/17 46.0 8.05 8.20
ATVI 170120P00047000 P 01/20/17 47.0 8.80 8.95
ATVI 170120P00048000 P 01/20/17 48.0 9.60 9.75
ATVI 170120P00049000 P 01/20/17 49.0 10.40 10.60
ATVI 170120P00050000 P 01/20/17 50.0 11.25 11.40
ATVI 170120P00055000 P 01/20/17 55.0 15.15 16.20
ATVI 180119C00015000 C 01/19/18 15.0 23.85 26.80
ATVI 180119C00018000 C 01/19/18 18.0 20.95 24.00
ATVI 180119C00020000 C 01/19/18 20.0 19.65 21.85
ATVI 180119C00023000 C 01/19/18 23.0 16.65 20.20
ATVI 180119C00025000 C 01/19/18 25.0 15.55 16.90
ATVI 180119C00028000 C 01/19/18 28.0 13.30 14.45
ATVI 180119C00030000 C 01/19/18 30.0 11.90 12.80
ATVI 180119C00032000 C 01/19/18 32.0 10.55 11.30
ATVI 180119C00035000 C 01/19/18 35.0 9.00 9.45
ATVI 180119C00037000 C 01/19/18 37.0 7.90 8.35
ATVI 180119C00040000 C 01/19/18 40.0 6.50 6.85
ATVI 180119C00042000 C 01/19/18 42.0 5.65 5.95
ATVI 180119C00045000 C 01/19/18 45.0 4.50 4.85
ATVI 180119C00050000 C 01/19/18 50.0 3.00 3.30
ATVI 180119C00055000 C 01/19/18 55.0 2.02 2.24
ATVI 180119P00015000 P 01/19/18 15.0 0.21 0.36
ATVI 180119P00018000 P 01/19/18 18.0 0.42 0.58
ATVI 180119P00020000 P 01/19/18 20.0 0.61 0.78
ATVI 180119P00023000 P 01/19/18 23.0 0.85 1.19
ATVI 180119P00025000 P 01/19/18 25.0 1.20 1.56
ATVI 180119P00028000 P 01/19/18 28.0 1.92 2.22
ATVI 180119P00030000 P 01/19/18 30.0 2.62 2.83
ATVI 180119P00032000 P 01/19/18 32.0 3.25 3.50
ATVI 180119P00035000 P 01/19/18 35.0 4.40 4.65
ATVI 180119P00037000 P 01/19/18 37.0 5.30 5.55
ATVI 180119P00040000 P 01/19/18 40.0 6.75 7.05
ATVI 180119P00042000 P 01/19/18 42.0 7.80 8.15
ATVI 180119P00045000 P 01/19/18 45.0 9.65 10.10
ATVI 180119P00050000 P 01/19/18 50.0 13.15 13.65
ATVI 180119P00055000 P 01/19/18 55.0 17.10 17.55

OPRA data is delayed 15 minutes.