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 (2015-07-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150904C00017000 C 09/04/15 17.0 9.00 11.15
ATVI 150904C00018000 C 09/04/15 18.0 8.65 11.00
ATVI 150904C00018500 C 09/04/15 18.5 8.25 9.85
ATVI 150904C00019000 C 09/04/15 19.0 8.45 9.35
ATVI 150904C00019500 C 09/04/15 19.5 7.95 8.90
ATVI 150904C00020000 C 09/04/15 20.0 7.40 8.15
ATVI 150904C00020500 C 09/04/15 20.5 6.90 7.85
ATVI 150904C00021000 C 09/04/15 21.0 6.45 7.35
ATVI 150904C00021500 C 09/04/15 21.5 5.95 6.85
ATVI 150904C00022000 C 09/04/15 22.0 5.45 6.35
ATVI 150904C00022500 C 09/04/15 22.5 4.95 5.85
ATVI 150904C00023000 C 09/04/15 23.0 4.50 5.35
ATVI 150904C00023500 C 09/04/15 23.5 4.00 4.85
ATVI 150904C00024000 C 09/04/15 24.0 3.50 4.35
ATVI 150904C00024500 C 09/04/15 24.5 3.00 3.85
ATVI 150904C00025000 C 09/04/15 25.0 2.53 3.15
ATVI 150904C00025500 C 09/04/15 25.5 2.03 2.87
ATVI 150904C00026000 C 09/04/15 26.0 1.59 2.16
ATVI 150904C00026500 C 09/04/15 26.5 1.19 1.67
ATVI 150904C00027000 C 09/04/15 27.0 0.76 1.23
ATVI 150904C00027500 C 09/04/15 27.5 0.64 0.71
ATVI 150904C00028000 C 09/04/15 28.0 0.36 0.42
ATVI 150904C00028500 C 09/04/15 28.5 0.18 0.23
ATVI 150904C00029000 C 09/04/15 29.0 0.09 0.13
ATVI 150904C00029500 C 09/04/15 29.5 0.04 0.07
ATVI 150904C00030000 C 09/04/15 30.0 0.02 0.04
ATVI 150904C00030500 C 09/04/15 30.5 0.00 0.12
ATVI 150904C00031000 C 09/04/15 31.0 0.00 0.10
ATVI 150904C00031500 C 09/04/15 31.5 0.00 0.10
ATVI 150904C00032000 C 09/04/15 32.0 0.00 0.06
ATVI 150904C00032500 C 09/04/15 32.5 0.00 0.07
ATVI 150904C00033000 C 09/04/15 33.0 0.00 0.05
ATVI 150904C00033500 C 09/04/15 33.5 0.00 0.05
ATVI 150904C00034000 C 09/04/15 34.0 0.00 0.03
ATVI 150904C00034500 C 09/04/15 34.5 0.00 0.07
ATVI 150904C00035000 C 09/04/15 35.0 0.00 0.22
ATVI 150904C00035500 C 09/04/15 35.5 0.00 0.12
ATVI 150904C00036000 C 09/04/15 36.0 0.00 0.12
ATVI 150904C00036500 C 09/04/15 36.5 0.00 0.12
ATVI 150904C00037000 C 09/04/15 37.0 0.00 0.12
ATVI 150904C00037500 C 09/04/15 37.5 0.00 0.11
ATVI 150904C00038000 C 09/04/15 38.0 0.00 0.11
ATVI 150904C00038500 C 09/04/15 38.5 0.00 0.11
ATVI 150904C00039000 C 09/04/15 39.0 0.00 0.21
ATVI 150904C00039500 C 09/04/15 39.5 0.00 0.38
ATVI 150904P00017000 P 09/04/15 17.0 0.00 0.11
ATVI 150904P00018000 P 09/04/15 18.0 0.00 0.11
ATVI 150904P00018500 P 09/04/15 18.5 0.00 0.21
ATVI 150904P00019000 P 09/04/15 19.0 0.00 0.11
ATVI 150904P00019500 P 09/04/15 19.5 0.00 0.11
ATVI 150904P00020000 P 09/04/15 20.0 0.00 0.01
ATVI 150904P00020500 P 09/04/15 20.5 0.00 0.01
ATVI 150904P00021000 P 09/04/15 21.0 0.00 0.12
ATVI 150904P00021500 P 09/04/15 21.5 0.00 0.12
ATVI 150904P00022000 P 09/04/15 22.0 0.00 0.12
ATVI 150904P00022500 P 09/04/15 22.5 0.00 0.12
ATVI 150904P00023000 P 09/04/15 23.0 0.00 0.08
ATVI 150904P00023500 P 09/04/15 23.5 0.00 0.03
ATVI 150904P00024000 P 09/04/15 24.0 0.00 0.03
ATVI 150904P00024500 P 09/04/15 24.5 0.01 0.04
ATVI 150904P00025000 P 09/04/15 25.0 0.02 0.05
ATVI 150904P00025500 P 09/04/15 25.5 0.03 0.06
ATVI 150904P00026000 P 09/04/15 26.0 0.05 0.10
ATVI 150904P00026500 P 09/04/15 26.5 0.09 0.13
ATVI 150904P00027000 P 09/04/15 27.0 0.16 0.20
ATVI 150904P00027500 P 09/04/15 27.5 0.29 0.34
ATVI 150904P00028000 P 09/04/15 28.0 0.47 0.57
ATVI 150904P00028500 P 09/04/15 28.5 0.77 1.07
ATVI 150904P00029000 P 09/04/15 29.0 1.04 1.61
ATVI 150904P00029500 P 09/04/15 29.5 1.28 2.06
ATVI 150904P00030000 P 09/04/15 30.0 1.71 2.56
ATVI 150904P00030500 P 09/04/15 30.5 2.42 2.91
ATVI 150904P00031000 P 09/04/15 31.0 2.68 3.55
ATVI 150904P00031500 P 09/04/15 31.5 3.20 4.10
ATVI 150904P00032000 P 09/04/15 32.0 3.75 4.60
ATVI 150904P00032500 P 09/04/15 32.5 4.10 5.10
ATVI 150904P00033000 P 09/04/15 33.0 4.65 5.65
ATVI 150904P00033500 P 09/04/15 33.5 5.15 6.10
ATVI 150904P00034000 P 09/04/15 34.0 5.65 6.60
ATVI 150904P00034500 P 09/04/15 34.5 6.15 7.10
ATVI 150904P00035000 P 09/04/15 35.0 6.60 7.60
ATVI 150904P00035500 P 09/04/15 35.5 7.10 8.10
ATVI 150904P00036000 P 09/04/15 36.0 7.55 8.60
ATVI 150904P00036500 P 09/04/15 36.5 8.05 9.10
ATVI 150904P00037000 P 09/04/15 37.0 8.65 9.60
ATVI 150904P00037500 P 09/04/15 37.5 9.15 10.10
ATVI 150904P00038000 P 09/04/15 38.0 8.55 10.60
ATVI 150904P00038500 P 09/04/15 38.5 10.15 11.15
ATVI 150904P00039000 P 09/04/15 39.0 9.55 11.70
ATVI 150904P00039500 P 09/04/15 39.5 11.20 12.15
ATVI 150911C00017000 C 09/11/15 17.0 10.25 11.15
ATVI 150911C00018000 C 09/11/15 18.0 8.15 11.45
ATVI 150911C00018500 C 09/11/15 18.5 7.65 10.95
ATVI 150911C00019000 C 09/11/15 19.0 8.45 9.15
ATVI 150911C00019500 C 09/11/15 19.5 7.95 9.35
ATVI 150911C00020000 C 09/11/15 20.0 7.45 8.40
ATVI 150911C00020500 C 09/11/15 20.5 6.80 7.90
ATVI 150911C00021000 C 09/11/15 21.0 6.45 7.35
ATVI 150911C00021500 C 09/11/15 21.5 6.00 6.85
ATVI 150911C00022000 C 09/11/15 22.0 5.50 6.35
ATVI 150911C00022500 C 09/11/15 22.5 5.00 5.85
ATVI 150911C00023000 C 09/11/15 23.0 4.50 5.35
ATVI 150911C00023500 C 09/11/15 23.5 4.00 4.85
ATVI 150911C00024000 C 09/11/15 24.0 3.55 4.35
ATVI 150911C00024500 C 09/11/15 24.5 3.05 3.65
ATVI 150911C00025000 C 09/11/15 25.0 2.63 3.20
ATVI 150911C00025500 C 09/11/15 25.5 2.16 2.90
ATVI 150911C00026000 C 09/11/15 26.0 2.01 2.24
ATVI 150911C00026500 C 09/11/15 26.5 1.59 1.74
ATVI 150911C00027000 C 09/11/15 27.0 1.23 1.37
ATVI 150911C00027500 C 09/11/15 27.5 0.92 1.00
ATVI 150911C00028000 C 09/11/15 28.0 0.66 0.75
ATVI 150911C00028500 C 09/11/15 28.5 0.45 0.50
ATVI 150911C00029000 C 09/11/15 29.0 0.30 0.35
ATVI 150911C00029500 C 09/11/15 29.5 0.19 0.25
ATVI 150911C00030000 C 09/11/15 30.0 0.12 0.17
ATVI 150911C00030500 C 09/11/15 30.5 0.08 0.12
ATVI 150911C00031000 C 09/11/15 31.0 0.03 0.08
ATVI 150911C00031500 C 09/11/15 31.5 0.02 0.06
ATVI 150911C00032000 C 09/11/15 32.0 0.01 0.04
ATVI 150911C00032500 C 09/11/15 32.5 0.00 0.03
ATVI 150911C00033000 C 09/11/15 33.0 0.00 0.10
ATVI 150911C00033500 C 09/11/15 33.5 0.00 0.23
ATVI 150911C00034000 C 09/11/15 34.0 0.00 0.13
ATVI 150911C00034500 C 09/11/15 34.5 0.00 0.23
ATVI 150911C00035000 C 09/11/15 35.0 0.00 0.13
ATVI 150911C00035500 C 09/11/15 35.5 0.00 0.13
ATVI 150911C00036000 C 09/11/15 36.0 0.00 0.13
ATVI 150911C00036500 C 09/11/15 36.5 0.00 0.13
ATVI 150911C00037000 C 09/11/15 37.0 0.00 0.13
ATVI 150911C00037500 C 09/11/15 37.5 0.00 0.13
ATVI 150911C00038000 C 09/11/15 38.0 0.00 0.13
ATVI 150911C00038500 C 09/11/15 38.5 0.00 0.13
ATVI 150911C00039000 C 09/11/15 39.0 0.00 0.13
ATVI 150911C00039500 C 09/11/15 39.5 0.00 0.13
ATVI 150911P00017000 P 09/11/15 17.0 0.00 0.11
ATVI 150911P00018000 P 09/11/15 18.0 0.00 0.11
ATVI 150911P00018500 P 09/11/15 18.5 0.00 0.21
ATVI 150911P00019000 P 09/11/15 19.0 0.00 0.11
ATVI 150911P00019500 P 09/11/15 19.5 0.00 0.11
ATVI 150911P00020000 P 09/11/15 20.0 0.00 0.12
ATVI 150911P00020500 P 09/11/15 20.5 0.00 0.12
ATVI 150911P00021000 P 09/11/15 21.0 0.00 0.12
ATVI 150911P00021500 P 09/11/15 21.5 0.00 0.12
ATVI 150911P00022000 P 09/11/15 22.0 0.00 0.05
ATVI 150911P00022500 P 09/11/15 22.5 0.00 0.04
ATVI 150911P00023000 P 09/11/15 23.0 0.02 0.04
ATVI 150911P00023500 P 09/11/15 23.5 0.03 0.06
ATVI 150911P00024000 P 09/11/15 24.0 0.03 0.07
ATVI 150911P00024500 P 09/11/15 24.5 0.05 0.09
ATVI 150911P00025000 P 09/11/15 25.0 0.09 0.12
ATVI 150911P00025500 P 09/11/15 25.5 0.13 0.16
ATVI 150911P00026000 P 09/11/15 26.0 0.18 0.22
ATVI 150911P00026500 P 09/11/15 26.5 0.25 0.32
ATVI 150911P00027000 P 09/11/15 27.0 0.38 0.44
ATVI 150911P00027500 P 09/11/15 27.5 0.56 0.64
ATVI 150911P00028000 P 09/11/15 28.0 0.79 0.86
ATVI 150911P00028500 P 09/11/15 28.5 1.03 1.15
ATVI 150911P00029000 P 09/11/15 29.0 1.36 1.60
ATVI 150911P00029500 P 09/11/15 29.5 1.75 2.19
ATVI 150911P00030000 P 09/11/15 30.0 1.83 2.62
ATVI 150911P00030500 P 09/11/15 30.5 2.26 3.10
ATVI 150911P00031000 P 09/11/15 31.0 2.74 3.60
ATVI 150911P00031500 P 09/11/15 31.5 3.20 4.05
ATVI 150911P00032000 P 09/11/15 32.0 3.65 4.55
ATVI 150911P00032500 P 09/11/15 32.5 4.20 5.10
ATVI 150911P00033000 P 09/11/15 33.0 4.70 5.60
ATVI 150911P00033500 P 09/11/15 33.5 5.10 6.05
ATVI 150911P00034000 P 09/11/15 34.0 5.65 6.65
ATVI 150911P00034500 P 09/11/15 34.5 6.20 7.10
ATVI 150911P00035000 P 09/11/15 35.0 6.60 7.60
ATVI 150911P00035500 P 09/11/15 35.5 7.15 8.05
ATVI 150911P00036000 P 09/11/15 36.0 7.55 8.60
ATVI 150911P00036500 P 09/11/15 36.5 8.05 9.10
ATVI 150911P00037000 P 09/11/15 37.0 8.60 9.60
ATVI 150911P00037500 P 09/11/15 37.5 9.10 10.10
ATVI 150911P00038000 P 09/11/15 38.0 8.55 11.95
ATVI 150911P00038500 P 09/11/15 38.5 10.15 11.15
ATVI 150911P00039000 P 09/11/15 39.0 10.65 11.65
ATVI 150911P00039500 P 09/11/15 39.5 10.10 12.20
ATVI 150918C00015000 C 09/18/15 15.0 11.95 13.15
ATVI 150918C00016000 C 09/18/15 16.0 10.30 12.20
ATVI 150918C00017000 C 09/18/15 17.0 9.55 11.15
ATVI 150918C00017500 C 09/18/15 17.5 9.80 10.65
ATVI 150918C00018000 C 09/18/15 18.0 9.15 11.00
ATVI 150918C00018500 C 09/18/15 18.5 8.95 9.85
ATVI 150918C00019000 C 09/18/15 19.0 8.50 9.35
ATVI 150918C00019500 C 09/18/15 19.5 8.00 8.85
ATVI 150918C00020000 C 09/18/15 20.0 7.50 8.35
ATVI 150918C00020500 C 09/18/15 20.5 7.00 7.90
ATVI 150918C00021000 C 09/18/15 21.0 6.50 7.35
ATVI 150918C00021500 C 09/18/15 21.5 6.00 6.85
ATVI 150918C00022000 C 09/18/15 22.0 5.50 6.40
ATVI 150918C00022500 C 09/18/15 22.5 5.05 5.90
ATVI 150918C00023000 C 09/18/15 23.0 4.55 5.40
ATVI 150918C00023500 C 09/18/15 23.5 4.10 4.90
ATVI 150918C00024000 C 09/18/15 24.0 3.60 4.15
ATVI 150918C00024500 C 09/18/15 24.5 3.15 3.95
ATVI 150918C00025000 C 09/18/15 25.0 2.90 3.20
ATVI 150918C00025500 C 09/18/15 25.5 2.54 3.05
ATVI 150918C00026000 C 09/18/15 26.0 2.20 2.34
ATVI 150918C00026500 C 09/18/15 26.5 1.77 1.94
ATVI 150918C00027000 C 09/18/15 27.0 1.45 1.62
ATVI 150918C00027500 C 09/18/15 27.5 1.16 1.25
ATVI 150918C00028000 C 09/18/15 28.0 0.90 0.98
ATVI 150918C00028500 C 09/18/15 28.5 0.67 0.75
ATVI 150918C00029000 C 09/18/15 29.0 0.50 0.54
ATVI 150918C00029500 C 09/18/15 29.5 0.36 0.41
ATVI 150918C00030000 C 09/18/15 30.0 0.26 0.29
ATVI 150918C00030500 C 09/18/15 30.5 0.19 0.22
ATVI 150918C00031000 C 09/18/15 31.0 0.14 0.16
ATVI 150918C00031500 C 09/18/15 31.5 0.08 0.12
ATVI 150918C00032000 C 09/18/15 32.0 0.06 0.09
ATVI 150918C00032500 C 09/18/15 32.5 0.04 0.07
ATVI 150918C00033000 C 09/18/15 33.0 0.03 0.05
ATVI 150918C00033500 C 09/18/15 33.5 0.02 0.04
ATVI 150918C00034000 C 09/18/15 34.0 0.00 0.03
ATVI 150918C00034500 C 09/18/15 34.5 0.00 0.09
ATVI 150918C00035000 C 09/18/15 35.0 0.00 0.10
ATVI 150918C00035500 C 09/18/15 35.5 0.00 0.13
ATVI 150918C00036000 C 09/18/15 36.0 0.00 0.13
ATVI 150918C00036500 C 09/18/15 36.5 0.00 0.12
ATVI 150918C00037000 C 09/18/15 37.0 0.00 0.12
ATVI 150918C00038000 C 09/18/15 38.0 0.00 0.12
ATVI 150918C00039000 C 09/18/15 39.0 0.00 0.13
ATVI 150918P00015000 P 09/18/15 15.0 0.00 0.11
ATVI 150918P00016000 P 09/18/15 16.0 0.00 0.11
ATVI 150918P00017000 P 09/18/15 17.0 0.00 0.11
ATVI 150918P00017500 P 09/18/15 17.5 0.00 0.11
ATVI 150918P00018000 P 09/18/15 18.0 0.00 0.11
ATVI 150918P00018500 P 09/18/15 18.5 0.00 0.11
ATVI 150918P00019000 P 09/18/15 19.0 0.00 0.11
ATVI 150918P00019500 P 09/18/15 19.5 0.00 0.12
ATVI 150918P00020000 P 09/18/15 20.0 0.00 0.07
ATVI 150918P00020500 P 09/18/15 20.5 0.01 0.03
ATVI 150918P00021000 P 09/18/15 21.0 0.02 0.04
ATVI 150918P00021500 P 09/18/15 21.5 0.03 0.05
ATVI 150918P00022000 P 09/18/15 22.0 0.04 0.05
ATVI 150918P00022500 P 09/18/15 22.5 0.05 0.08
ATVI 150918P00023000 P 09/18/15 23.0 0.07 0.09
ATVI 150918P00023500 P 09/18/15 23.5 0.09 0.12
ATVI 150918P00024000 P 09/18/15 24.0 0.12 0.15
ATVI 150918P00024500 P 09/18/15 24.5 0.16 0.21
ATVI 150918P00025000 P 09/18/15 25.0 0.21 0.24
ATVI 150918P00025500 P 09/18/15 25.5 0.28 0.31
ATVI 150918P00026000 P 09/18/15 26.0 0.36 0.40
ATVI 150918P00026500 P 09/18/15 26.5 0.46 0.51
ATVI 150918P00027000 P 09/18/15 27.0 0.61 0.66
ATVI 150918P00027500 P 09/18/15 27.5 0.78 0.86
ATVI 150918P00028000 P 09/18/15 28.0 1.01 1.09
ATVI 150918P00028500 P 09/18/15 28.5 1.27 1.37
ATVI 150918P00029000 P 09/18/15 29.0 1.56 1.70
ATVI 150918P00029500 P 09/18/15 29.5 1.93 2.08
ATVI 150918P00030000 P 09/18/15 30.0 2.27 2.50
ATVI 150918P00030500 P 09/18/15 30.5 2.38 3.20
ATVI 150918P00031000 P 09/18/15 31.0 2.80 3.65
ATVI 150918P00031500 P 09/18/15 31.5 3.25 4.10
ATVI 150918P00032000 P 09/18/15 32.0 3.70 4.60
ATVI 150918P00032500 P 09/18/15 32.5 4.20 5.15
ATVI 150918P00033000 P 09/18/15 33.0 4.70 5.65
ATVI 150918P00033500 P 09/18/15 33.5 5.20 6.05
ATVI 150918P00034000 P 09/18/15 34.0 5.70 6.55
ATVI 150918P00034500 P 09/18/15 34.5 6.20 7.05
ATVI 150918P00035000 P 09/18/15 35.0 6.65 7.55
ATVI 150918P00035500 P 09/18/15 35.5 7.15 8.15
ATVI 150918P00036000 P 09/18/15 36.0 7.75 8.55
ATVI 150918P00036500 P 09/18/15 36.5 8.10 9.05
ATVI 150918P00037000 P 09/18/15 37.0 8.65 9.55
ATVI 150918P00038000 P 09/18/15 38.0 9.65 10.65
ATVI 150918P00039000 P 09/18/15 39.0 10.55 11.65
ATVI 150925C00019000 C 09/25/15 19.0 8.50 9.35
ATVI 150925C00020000 C 09/25/15 20.0 7.50 8.40
ATVI 150925C00021000 C 09/25/15 21.0 6.55 7.40
ATVI 150925C00021500 C 09/25/15 21.5 6.00 6.90
ATVI 150925C00022000 C 09/25/15 22.0 5.55 6.45
ATVI 150925C00022500 C 09/25/15 22.5 5.05 6.00
ATVI 150925C00023000 C 09/25/15 23.0 4.60 5.45
ATVI 150925C00023500 C 09/25/15 23.5 4.15 5.00
ATVI 150925C00024000 C 09/25/15 24.0 3.70 4.50
ATVI 150925C00024500 C 09/25/15 24.5 3.20 4.05
ATVI 150925C00025000 C 09/25/15 25.0 2.78 3.60
ATVI 150925C00025500 C 09/25/15 25.5 2.66 2.99
ATVI 150925C00026000 C 09/25/15 26.0 2.29 2.50
ATVI 150925C00026500 C 09/25/15 26.5 1.88 2.11
ATVI 150925C00027000 C 09/25/15 27.0 1.55 1.75
ATVI 150925C00027500 C 09/25/15 27.5 1.23 1.44
ATVI 150925C00028000 C 09/25/15 28.0 0.96 1.14
ATVI 150925C00028500 C 09/25/15 28.5 0.75 0.92
ATVI 150925C00029000 C 09/25/15 29.0 0.64 0.70
ATVI 150925C00029500 C 09/25/15 29.5 0.41 0.55
ATVI 150925C00030000 C 09/25/15 30.0 0.31 0.42
ATVI 150925C00030500 C 09/25/15 30.5 0.15 0.33
ATVI 150925C00031000 C 09/25/15 31.0 0.10 0.27
ATVI 150925C00031500 C 09/25/15 31.5 0.06 0.23
ATVI 150925C00032000 C 09/25/15 32.0 0.02 0.19
ATVI 150925C00032500 C 09/25/15 32.5 0.01 0.17
ATVI 150925C00033000 C 09/25/15 33.0 0.00 0.15
ATVI 150925C00033500 C 09/25/15 33.5 0.00 0.14
ATVI 150925C00034000 C 09/25/15 34.0 0.00 0.13
ATVI 150925C00034500 C 09/25/15 34.5 0.00 0.13
ATVI 150925C00035000 C 09/25/15 35.0 0.00 0.12
ATVI 150925C00035500 C 09/25/15 35.5 0.00 0.12
ATVI 150925C00036000 C 09/25/15 36.0 0.00 0.12
ATVI 150925C00036500 C 09/25/15 36.5 0.00 0.12
ATVI 150925C00037000 C 09/25/15 37.0 0.00 0.12
ATVI 150925C00037500 C 09/25/15 37.5 0.00 0.12
ATVI 150925C00038000 C 09/25/15 38.0 0.00 0.12
ATVI 150925C00038500 C 09/25/15 38.5 0.00 0.12
ATVI 150925C00039000 C 09/25/15 39.0 0.00 0.11
ATVI 150925C00039500 C 09/25/15 39.5 0.00 0.11
ATVI 150925P00019000 P 09/25/15 19.0 0.00 0.13
ATVI 150925P00020000 P 09/25/15 20.0 0.00 0.14
ATVI 150925P00021000 P 09/25/15 21.0 0.00 0.17
ATVI 150925P00021500 P 09/25/15 21.5 0.00 0.18
ATVI 150925P00022000 P 09/25/15 22.0 0.00 0.21
ATVI 150925P00022500 P 09/25/15 22.5 0.00 0.21
ATVI 150925P00023000 P 09/25/15 23.0 0.05 0.24
ATVI 150925P00023500 P 09/25/15 23.5 0.08 0.19
ATVI 150925P00024000 P 09/25/15 24.0 0.10 0.24
ATVI 150925P00024500 P 09/25/15 24.5 0.17 0.30
ATVI 150925P00025000 P 09/25/15 25.0 0.21 0.41
ATVI 150925P00025500 P 09/25/15 25.5 0.35 0.44
ATVI 150925P00026000 P 09/25/15 26.0 0.45 0.54
ATVI 150925P00026500 P 09/25/15 26.5 0.55 0.68
ATVI 150925P00027000 P 09/25/15 27.0 0.72 0.87
ATVI 150925P00027500 P 09/25/15 27.5 0.85 1.08
ATVI 150925P00028000 P 09/25/15 28.0 1.11 1.33
ATVI 150925P00028500 P 09/25/15 28.5 1.39 1.57
ATVI 150925P00029000 P 09/25/15 29.0 1.66 1.95
ATVI 150925P00029500 P 09/25/15 29.5 2.00 2.21
ATVI 150925P00030000 P 09/25/15 30.0 2.34 2.62
ATVI 150925P00030500 P 09/25/15 30.5 2.45 3.25
ATVI 150925P00031000 P 09/25/15 31.0 2.85 3.70
ATVI 150925P00031500 P 09/25/15 31.5 3.45 4.15
ATVI 150925P00032000 P 09/25/15 32.0 3.75 4.70
ATVI 150925P00032500 P 09/25/15 32.5 4.20 5.15
ATVI 150925P00033000 P 09/25/15 33.0 4.75 5.60
ATVI 150925P00033500 P 09/25/15 33.5 5.20 6.05
ATVI 150925P00034000 P 09/25/15 34.0 5.70 6.60
ATVI 150925P00034500 P 09/25/15 34.5 6.20 7.05
ATVI 150925P00035000 P 09/25/15 35.0 6.65 7.55
ATVI 150925P00035500 P 09/25/15 35.5 7.15 8.05
ATVI 150925P00036000 P 09/25/15 36.0 7.60 8.65
ATVI 150925P00036500 P 09/25/15 36.5 8.10 9.15
ATVI 150925P00037000 P 09/25/15 37.0 8.60 9.55
ATVI 150925P00037500 P 09/25/15 37.5 9.10 10.20
ATVI 150925P00038000 P 09/25/15 38.0 8.55 11.70
ATVI 150925P00038500 P 09/25/15 38.5 9.05 12.50
ATVI 150925P00039000 P 09/25/15 39.0 10.65 11.70
ATVI 150925P00039500 P 09/25/15 39.5 10.05 13.40
ATVI 151002C00019000 C 10/02/15 19.0 8.50 9.40
ATVI 151002C00020000 C 10/02/15 20.0 7.50 8.45
ATVI 151002C00021000 C 10/02/15 21.0 6.55 7.40
ATVI 151002C00021500 C 10/02/15 21.5 6.05 6.95
ATVI 151002C00022000 C 10/02/15 22.0 5.55 6.45
ATVI 151002C00022500 C 10/02/15 22.5 5.10 6.00
ATVI 151002C00023000 C 10/02/15 23.0 4.65 5.45
ATVI 151002C00023500 C 10/02/15 23.5 4.15 5.00
ATVI 151002C00024000 C 10/02/15 24.0 3.70 4.55
ATVI 151002C00024500 C 10/02/15 24.5 3.30 4.05
ATVI 151002C00025000 C 10/02/15 25.0 2.86 3.60
ATVI 151002C00025500 C 10/02/15 25.5 2.48 3.20
ATVI 151002C00026000 C 10/02/15 26.0 2.11 2.72
ATVI 151002C00026500 C 10/02/15 26.5 1.77 2.34
ATVI 151002C00027000 C 10/02/15 27.0 1.45 1.97
ATVI 151002C00027500 C 10/02/15 27.5 1.24 1.60
ATVI 151002C00028000 C 10/02/15 28.0 0.93 1.23
ATVI 151002C00028500 C 10/02/15 28.5 0.71 1.05
ATVI 151002C00029000 C 10/02/15 29.0 0.60 0.82
ATVI 151002C00029500 C 10/02/15 29.5 0.34 0.64
ATVI 151002C00030000 C 10/02/15 30.0 0.28 0.50
ATVI 151002C00030500 C 10/02/15 30.5 0.21 0.40
ATVI 151002C00031000 C 10/02/15 31.0 0.15 0.35
ATVI 151002C00031500 C 10/02/15 31.5 0.08 0.50
ATVI 151002C00032000 C 10/02/15 32.0 0.06 0.28
ATVI 151002C00032500 C 10/02/15 32.5 0.00 0.50
ATVI 151002C00033000 C 10/02/15 33.0 0.00 0.17
ATVI 151002C00033500 C 10/02/15 33.5 0.00 0.50
ATVI 151002C00034000 C 10/02/15 34.0 0.00 0.37
ATVI 151002C00034500 C 10/02/15 34.5 0.00 0.13
ATVI 151002C00035000 C 10/02/15 35.0 0.00 0.23
ATVI 151002C00035500 C 10/02/15 35.5 0.00 0.23
ATVI 151002C00036000 C 10/02/15 36.0 0.00 0.22
ATVI 151002C00036500 C 10/02/15 36.5 0.00 0.11
ATVI 151002C00037000 C 10/02/15 37.0 0.00 0.13
ATVI 151002C00037500 C 10/02/15 37.5 0.00 0.22
ATVI 151002C00038000 C 10/02/15 38.0 0.00 0.22
ATVI 151002C00038500 C 10/02/15 38.5 0.00 0.50
ATVI 151002C00039000 C 10/02/15 39.0 0.00 0.21
ATVI 151002C00039500 C 10/02/15 39.5 0.00 0.21
ATVI 151002P00019000 P 10/02/15 19.0 0.00 0.23
ATVI 151002P00020000 P 10/02/15 20.0 0.00 0.24
ATVI 151002P00021000 P 10/02/15 21.0 0.00 0.50
ATVI 151002P00021500 P 10/02/15 21.5 0.00 0.50
ATVI 151002P00022000 P 10/02/15 22.0 0.00 0.31
ATVI 151002P00022500 P 10/02/15 22.5 0.02 0.31
ATVI 151002P00023000 P 10/02/15 23.0 0.07 0.36
ATVI 151002P00023500 P 10/02/15 23.5 0.05 0.38
ATVI 151002P00024000 P 10/02/15 24.0 0.18 0.28
ATVI 151002P00024500 P 10/02/15 24.5 0.18 0.34
ATVI 151002P00025000 P 10/02/15 25.0 0.20 0.42
ATVI 151002P00025500 P 10/02/15 25.5 0.36 0.54
ATVI 151002P00026000 P 10/02/15 26.0 0.43 0.67
ATVI 151002P00026500 P 10/02/15 26.5 0.59 0.78
ATVI 151002P00027000 P 10/02/15 27.0 0.71 0.95
ATVI 151002P00027500 P 10/02/15 27.5 0.95 1.08
ATVI 151002P00028000 P 10/02/15 28.0 1.18 1.31
ATVI 151002P00028500 P 10/02/15 28.5 1.35 1.79
ATVI 151002P00029000 P 10/02/15 29.0 1.63 2.12
ATVI 151002P00029500 P 10/02/15 29.5 1.97 2.49
ATVI 151002P00030000 P 10/02/15 30.0 2.10 2.85
ATVI 151002P00030500 P 10/02/15 30.5 2.50 3.30
ATVI 151002P00031000 P 10/02/15 31.0 2.89 3.70
ATVI 151002P00031500 P 10/02/15 31.5 3.35 4.20
ATVI 151002P00032000 P 10/02/15 32.0 3.80 4.65
ATVI 151002P00032500 P 10/02/15 32.5 4.25 5.15
ATVI 151002P00033000 P 10/02/15 33.0 4.70 5.65
ATVI 151002P00033500 P 10/02/15 33.5 5.20 6.10
ATVI 151002P00034000 P 10/02/15 34.0 5.70 6.55
ATVI 151002P00034500 P 10/02/15 34.5 6.20 7.10
ATVI 151002P00035000 P 10/02/15 35.0 6.65 7.60
ATVI 151002P00035500 P 10/02/15 35.5 7.20 8.10
ATVI 151002P00036000 P 10/02/15 36.0 7.60 8.65
ATVI 151002P00036500 P 10/02/15 36.5 8.10 9.05
ATVI 151002P00037000 P 10/02/15 37.0 8.60 9.65
ATVI 151002P00037500 P 10/02/15 37.5 8.10 11.45
ATVI 151002P00038000 P 10/02/15 38.0 8.60 11.95
ATVI 151002P00038500 P 10/02/15 38.5 9.10 12.40
ATVI 151002P00039000 P 10/02/15 39.0 9.60 12.85
ATVI 151002P00039500 P 10/02/15 39.5 10.10 12.20
ATVI 151009C00018000 C 10/09/15 18.0 9.40 10.65
ATVI 151009C00019000 C 10/09/15 19.0 8.50 9.45
ATVI 151009C00019500 C 10/09/15 19.5 8.00 9.00
ATVI 151009C00020000 C 10/09/15 20.0 7.50 8.45
ATVI 151009C00020500 C 10/09/15 20.5 7.05 7.95
ATVI 151009C00021000 C 10/09/15 21.0 6.55 7.50
ATVI 151009C00021500 C 10/09/15 21.5 6.05 7.00
ATVI 151009C00022000 C 10/09/15 22.0 5.60 6.50
ATVI 151009C00022500 C 10/09/15 22.5 5.10 6.05
ATVI 151009C00023000 C 10/09/15 23.0 4.65 5.55
ATVI 151009C00023500 C 10/09/15 23.5 4.20 5.10
ATVI 151009C00024000 C 10/09/15 24.0 3.75 4.60
ATVI 151009C00024500 C 10/09/15 24.5 3.35 4.15
ATVI 151009C00025000 C 10/09/15 25.0 2.95 3.70
ATVI 151009C00025500 C 10/09/15 25.5 2.55 3.25
ATVI 151009C00026000 C 10/09/15 26.0 2.16 2.74
ATVI 151009C00026500 C 10/09/15 26.5 1.83 2.45
ATVI 151009C00027000 C 10/09/15 27.0 1.52 2.01
ATVI 151009C00027500 C 10/09/15 27.5 1.34 1.70
ATVI 151009C00028000 C 10/09/15 28.0 1.03 1.33
ATVI 151009C00028500 C 10/09/15 28.5 0.80 1.15
ATVI 151009C00029000 C 10/09/15 29.0 0.47 0.92
ATVI 151009C00029500 C 10/09/15 29.5 0.30 0.73
ATVI 151009C00030000 C 10/09/15 30.0 0.41 0.55
ATVI 151009C00030500 C 10/09/15 30.5 0.24 0.45
ATVI 151009C00031000 C 10/09/15 31.0 0.20 0.35
ATVI 151009C00031500 C 10/09/15 31.5 0.11 0.38
ATVI 151009C00032000 C 10/09/15 32.0 0.07 0.27
ATVI 151009C00032500 C 10/09/15 32.5 0.05 0.31
ATVI 151009C00033000 C 10/09/15 33.0 0.00 0.17
ATVI 151009C00033500 C 10/09/15 33.5 0.00 0.50
ATVI 151009C00034000 C 10/09/15 34.0 0.00 0.37
ATVI 151009C00034500 C 10/09/15 34.5 0.00 0.25
ATVI 151009C00035000 C 10/09/15 35.0 0.00 0.24
ATVI 151009C00035500 C 10/09/15 35.5 0.00 0.13
ATVI 151009C00036000 C 10/09/15 36.0 0.00 0.23
ATVI 151009C00037000 C 10/09/15 37.0 0.00 0.12
ATVI 151009C00038000 C 10/09/15 38.0 0.00 0.12
ATVI 151009P00018000 P 10/09/15 18.0 0.00 0.23
ATVI 151009P00019000 P 10/09/15 19.0 0.00 0.24
ATVI 151009P00019500 P 10/09/15 19.5 0.00 0.25
ATVI 151009P00020000 P 10/09/15 20.0 0.00 0.27
ATVI 151009P00020500 P 10/09/15 20.5 0.00 0.29
ATVI 151009P00021000 P 10/09/15 21.0 0.00 0.28
ATVI 151009P00021500 P 10/09/15 21.5 0.00 0.30
ATVI 151009P00022000 P 10/09/15 22.0 0.00 0.34
ATVI 151009P00022500 P 10/09/15 22.5 0.04 0.35
ATVI 151009P00023000 P 10/09/15 23.0 0.06 0.38
ATVI 151009P00023500 P 10/09/15 23.5 0.15 0.34
ATVI 151009P00024000 P 10/09/15 24.0 0.17 0.36
ATVI 151009P00024500 P 10/09/15 24.5 0.11 0.41
ATVI 151009P00025000 P 10/09/15 25.0 0.24 0.50
ATVI 151009P00025500 P 10/09/15 25.5 0.43 0.60
ATVI 151009P00026000 P 10/09/15 26.0 0.53 0.75
ATVI 151009P00026500 P 10/09/15 26.5 0.65 0.92
ATVI 151009P00027000 P 10/09/15 27.0 0.81 1.11
ATVI 151009P00027500 P 10/09/15 27.5 1.00 1.25
ATVI 151009P00028000 P 10/09/15 28.0 1.26 1.43
ATVI 151009P00028500 P 10/09/15 28.5 1.44 1.88
ATVI 151009P00029000 P 10/09/15 29.0 1.72 2.11
ATVI 151009P00029500 P 10/09/15 29.5 1.98 2.58
ATVI 151009P00030000 P 10/09/15 30.0 2.13 2.94
ATVI 151009P00030500 P 10/09/15 30.5 2.53 3.35
ATVI 151009P00031000 P 10/09/15 31.0 2.94 3.80
ATVI 151009P00031500 P 10/09/15 31.5 3.35 4.20
ATVI 151009P00032000 P 10/09/15 32.0 3.80 4.70
ATVI 151009P00032500 P 10/09/15 32.5 4.25 5.20
ATVI 151009P00033000 P 10/09/15 33.0 4.70 5.65
ATVI 151009P00033500 P 10/09/15 33.5 5.20 6.10
ATVI 151009P00034000 P 10/09/15 34.0 5.70 6.60
ATVI 151009P00034500 P 10/09/15 34.5 6.15 7.10
ATVI 151009P00035000 P 10/09/15 35.0 6.65 7.65
ATVI 151009P00035500 P 10/09/15 35.5 7.20 8.15
ATVI 151009P00036000 P 10/09/15 36.0 7.65 8.60
ATVI 151009P00037000 P 10/09/15 37.0 8.65 9.60
ATVI 151009P00038000 P 10/09/15 38.0 8.70 10.70
ATVI 151016C00019000 C 10/16/15 19.0 8.50 9.40
ATVI 151016C00020000 C 10/16/15 20.0 7.55 8.40
ATVI 151016C00021000 C 10/16/15 21.0 6.60 7.45
ATVI 151016C00022000 C 10/16/15 22.0 5.65 6.50
ATVI 151016C00023000 C 10/16/15 23.0 4.75 5.55
ATVI 151016C00024000 C 10/16/15 24.0 3.85 4.60
ATVI 151016C00025000 C 10/16/15 25.0 3.05 3.70
ATVI 151016C00026000 C 10/16/15 26.0 2.42 2.73
ATVI 151016C00027000 C 10/16/15 27.0 1.89 1.98
ATVI 151016C00028000 C 10/16/15 28.0 1.33 1.41
ATVI 151016C00029000 C 10/16/15 29.0 0.86 0.96
ATVI 151016C00030000 C 10/16/15 30.0 0.56 0.62
ATVI 151016C00031000 C 10/16/15 31.0 0.34 0.39
ATVI 151016C00032000 C 10/16/15 32.0 0.19 0.25
ATVI 151016C00033000 C 10/16/15 33.0 0.11 0.15
ATVI 151016C00034000 C 10/16/15 34.0 0.03 0.09
ATVI 151016C00035000 C 10/16/15 35.0 0.01 0.08
ATVI 151016C00036000 C 10/16/15 36.0 0.00 0.05
ATVI 151016C00037000 C 10/16/15 37.0 0.00 0.04
ATVI 151016P00019000 P 10/16/15 19.0 0.04 0.09
ATVI 151016P00020000 P 10/16/15 20.0 0.06 0.11
ATVI 151016P00021000 P 10/16/15 21.0 0.09 0.14
ATVI 151016P00022000 P 10/16/15 22.0 0.15 0.20
ATVI 151016P00023000 P 10/16/15 23.0 0.22 0.26
ATVI 151016P00024000 P 10/16/15 24.0 0.32 0.37
ATVI 151016P00025000 P 10/16/15 25.0 0.46 0.52
ATVI 151016P00026000 P 10/16/15 26.0 0.68 0.75
ATVI 151016P00027000 P 10/16/15 27.0 1.03 1.08
ATVI 151016P00028000 P 10/16/15 28.0 1.42 1.51
ATVI 151016P00029000 P 10/16/15 29.0 1.95 2.07
ATVI 151016P00030000 P 10/16/15 30.0 2.62 2.75
ATVI 151016P00031000 P 10/16/15 31.0 3.00 3.80
ATVI 151016P00032000 P 10/16/15 32.0 3.85 4.75
ATVI 151016P00033000 P 10/16/15 33.0 4.75 5.65
ATVI 151016P00034000 P 10/16/15 34.0 5.70 6.60
ATVI 151016P00035000 P 10/16/15 35.0 6.70 7.55
ATVI 151016P00036000 P 10/16/15 36.0 7.70 8.55
ATVI 151016P00037000 P 10/16/15 37.0 8.60 9.65
ATVI 151120C00013000 C 11/20/15 13.0 14.30 15.50
ATVI 151120C00014000 C 11/20/15 14.0 12.75 15.00
ATVI 151120C00015000 C 11/20/15 15.0 11.55 14.05
ATVI 151120C00016000 C 11/20/15 16.0 11.50 12.40
ATVI 151120C00017000 C 11/20/15 17.0 9.60 11.85
ATVI 151120C00018000 C 11/20/15 18.0 9.50 10.45
ATVI 151120C00019000 C 11/20/15 19.0 8.60 9.55
ATVI 151120C00020000 C 11/20/15 20.0 7.70 8.50
ATVI 151120C00021000 C 11/20/15 21.0 6.75 7.55
ATVI 151120C00022000 C 11/20/15 22.0 5.85 6.65
ATVI 151120C00023000 C 11/20/15 23.0 5.00 5.75
ATVI 151120C00024000 C 11/20/15 24.0 4.30 4.70
ATVI 151120C00025000 C 11/20/15 25.0 3.55 3.90
ATVI 151120C00026000 C 11/20/15 26.0 3.00 3.15
ATVI 151120C00027000 C 11/20/15 27.0 2.40 2.49
ATVI 151120C00028000 C 11/20/15 28.0 1.84 1.91
ATVI 151120C00029000 C 11/20/15 29.0 1.40 1.48
ATVI 151120C00030000 C 11/20/15 30.0 1.01 1.10
ATVI 151120C00031000 C 11/20/15 31.0 0.72 0.80
ATVI 151120C00032000 C 11/20/15 32.0 0.51 0.57
ATVI 151120C00033000 C 11/20/15 33.0 0.33 0.39
ATVI 151120C00034000 C 11/20/15 34.0 0.22 0.27
ATVI 151120C00035000 C 11/20/15 35.0 0.15 0.20
ATVI 151120C00036000 C 11/20/15 36.0 0.07 0.15
ATVI 151120P00013000 P 11/20/15 13.0 0.00 0.05
ATVI 151120P00014000 P 11/20/15 14.0 0.00 0.06
ATVI 151120P00015000 P 11/20/15 15.0 0.02 0.07
ATVI 151120P00016000 P 11/20/15 16.0 0.03 0.08
ATVI 151120P00017000 P 11/20/15 17.0 0.05 0.10
ATVI 151120P00018000 P 11/20/15 18.0 0.08 0.12
ATVI 151120P00019000 P 11/20/15 19.0 0.11 0.16
ATVI 151120P00020000 P 11/20/15 20.0 0.17 0.21
ATVI 151120P00021000 P 11/20/15 21.0 0.23 0.29
ATVI 151120P00022000 P 11/20/15 22.0 0.32 0.37
ATVI 151120P00023000 P 11/20/15 23.0 0.45 0.50
ATVI 151120P00024000 P 11/20/15 24.0 0.62 0.67
ATVI 151120P00025000 P 11/20/15 25.0 0.82 0.90
ATVI 151120P00026000 P 11/20/15 26.0 1.09 1.19
ATVI 151120P00027000 P 11/20/15 27.0 1.46 1.56
ATVI 151120P00028000 P 11/20/15 28.0 1.91 2.02
ATVI 151120P00029000 P 11/20/15 29.0 2.44 2.57
ATVI 151120P00030000 P 11/20/15 30.0 3.05 3.20
ATVI 151120P00031000 P 11/20/15 31.0 3.75 3.95
ATVI 151120P00032000 P 11/20/15 32.0 4.50 4.85
ATVI 151120P00033000 P 11/20/15 33.0 5.35 5.70
ATVI 151120P00034000 P 11/20/15 34.0 5.90 6.70
ATVI 151120P00035000 P 11/20/15 35.0 6.80 7.65
ATVI 151120P00036000 P 11/20/15 36.0 7.75 8.60
ATVI 160115C00005000 C 01/15/16 5.0 22.25 23.65
ATVI 160115C00008000 C 01/15/16 8.0 18.15 21.45
ATVI 160115C00010000 C 01/15/16 10.0 17.35 18.75
ATVI 160115C00013000 C 01/15/16 13.0 14.35 15.80
ATVI 160115C00014000 C 01/15/16 14.0 13.30 14.75
ATVI 160115C00015000 C 01/15/16 15.0 12.55 13.85
ATVI 160115C00016000 C 01/15/16 16.0 11.20 13.55
ATVI 160115C00017000 C 01/15/16 17.0 10.55 11.90
ATVI 160115C00018000 C 01/15/16 18.0 9.50 10.95
ATVI 160115C00019000 C 01/15/16 19.0 8.75 9.60
ATVI 160115C00020000 C 01/15/16 20.0 7.85 8.65
ATVI 160115C00021000 C 01/15/16 21.0 6.95 7.75
ATVI 160115C00022000 C 01/15/16 22.0 6.10 6.70
ATVI 160115C00023000 C 01/15/16 23.0 5.25 6.00
ATVI 160115C00024000 C 01/15/16 24.0 4.60 5.00
ATVI 160115C00025000 C 01/15/16 25.0 3.90 4.20
ATVI 160115C00026000 C 01/15/16 26.0 3.35 3.55
ATVI 160115C00027000 C 01/15/16 27.0 2.78 2.88
ATVI 160115C00028000 C 01/15/16 28.0 2.25 2.37
ATVI 160115C00029000 C 01/15/16 29.0 1.80 1.90
ATVI 160115C00030000 C 01/15/16 30.0 1.41 1.51
ATVI 160115C00031000 C 01/15/16 31.0 1.09 1.17
ATVI 160115C00032000 C 01/15/16 32.0 0.82 0.90
ATVI 160115C00033000 C 01/15/16 33.0 0.59 0.69
ATVI 160115C00034000 C 01/15/16 34.0 0.43 0.52
ATVI 160115C00035000 C 01/15/16 35.0 0.31 0.40
ATVI 160115C00036000 C 01/15/16 36.0 0.22 0.30
ATVI 160115C00037000 C 01/15/16 37.0 0.15 0.23
ATVI 160115C00038000 C 01/15/16 38.0 0.10 0.18
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.03
ATVI 160115P00008000 P 01/15/16 8.0 0.00 0.03
ATVI 160115P00010000 P 01/15/16 10.0 0.00 0.03
ATVI 160115P00013000 P 01/15/16 13.0 0.03 0.07
ATVI 160115P00014000 P 01/15/16 14.0 0.04 0.09
ATVI 160115P00015000 P 01/15/16 15.0 0.07 0.10
ATVI 160115P00016000 P 01/15/16 16.0 0.09 0.13
ATVI 160115P00017000 P 01/15/16 17.0 0.12 0.17
ATVI 160115P00018000 P 01/15/16 18.0 0.16 0.22
ATVI 160115P00019000 P 01/15/16 19.0 0.23 0.29
ATVI 160115P00020000 P 01/15/16 20.0 0.30 0.36
ATVI 160115P00021000 P 01/15/16 21.0 0.39 0.46
ATVI 160115P00022000 P 01/15/16 22.0 0.52 0.58
ATVI 160115P00023000 P 01/15/16 23.0 0.67 0.74
ATVI 160115P00024000 P 01/15/16 24.0 0.88 0.95
ATVI 160115P00025000 P 01/15/16 25.0 1.14 1.21
ATVI 160115P00026000 P 01/15/16 26.0 1.46 1.54
ATVI 160115P00027000 P 01/15/16 27.0 1.84 1.93
ATVI 160115P00028000 P 01/15/16 28.0 2.30 2.41
ATVI 160115P00029000 P 01/15/16 29.0 2.83 2.96
ATVI 160115P00030000 P 01/15/16 30.0 3.45 3.60
ATVI 160115P00031000 P 01/15/16 31.0 4.10 4.25
ATVI 160115P00032000 P 01/15/16 32.0 4.85 5.00
ATVI 160115P00033000 P 01/15/16 33.0 5.60 5.90
ATVI 160115P00034000 P 01/15/16 34.0 6.40 6.80
ATVI 160115P00035000 P 01/15/16 35.0 6.95 7.80
ATVI 160115P00036000 P 01/15/16 36.0 7.85 8.75
ATVI 160115P00037000 P 01/15/16 37.0 8.80 9.65
ATVI 160115P00038000 P 01/15/16 38.0 9.75 10.65
ATVI 160219C00014000 C 02/19/16 14.0 13.20 14.60
ATVI 160219C00015000 C 02/19/16 15.0 12.60 13.75
ATVI 160219C00016000 C 02/19/16 16.0 11.20 13.65
ATVI 160219C00017000 C 02/19/16 17.0 10.70 11.70
ATVI 160219C00018000 C 02/19/16 18.0 9.75 10.65
ATVI 160219C00019000 C 02/19/16 19.0 8.80 9.70
ATVI 160219C00020000 C 02/19/16 20.0 7.95 8.80
ATVI 160219C00021000 C 02/19/16 21.0 7.10 7.90
ATVI 160219C00022000 C 02/19/16 22.0 6.25 7.00
ATVI 160219C00023000 C 02/19/16 23.0 5.60 6.00
ATVI 160219C00024000 C 02/19/16 24.0 4.85 5.25
ATVI 160219C00025000 C 02/19/16 25.0 4.15 4.50
ATVI 160219C00026000 C 02/19/16 26.0 3.65 3.80
ATVI 160219C00027000 C 02/19/16 27.0 3.05 3.25
ATVI 160219C00028000 C 02/19/16 28.0 2.56 2.68
ATVI 160219C00029000 C 02/19/16 29.0 2.08 2.24
ATVI 160219C00030000 C 02/19/16 30.0 1.68 1.83
ATVI 160219C00031000 C 02/19/16 31.0 1.33 1.47
ATVI 160219C00032000 C 02/19/16 32.0 1.05 1.19
ATVI 160219C00033000 C 02/19/16 33.0 0.81 0.94
ATVI 160219C00034000 C 02/19/16 34.0 0.62 0.74
ATVI 160219C00035000 C 02/19/16 35.0 0.47 0.57
ATVI 160219C00036000 C 02/19/16 36.0 0.35 0.44
ATVI 160219C00037000 C 02/19/16 37.0 0.26 0.36
ATVI 160219C00038000 C 02/19/16 38.0 0.18 0.26
ATVI 160219C00039000 C 02/19/16 39.0 0.13 0.20
ATVI 160219C00040000 C 02/19/16 40.0 0.09 0.16
ATVI 160219P00014000 P 02/19/16 14.0 0.06 0.14
ATVI 160219P00015000 P 02/19/16 15.0 0.09 0.16
ATVI 160219P00016000 P 02/19/16 16.0 0.12 0.20
ATVI 160219P00017000 P 02/19/16 17.0 0.17 0.24
ATVI 160219P00018000 P 02/19/16 18.0 0.22 0.28
ATVI 160219P00019000 P 02/19/16 19.0 0.29 0.36
ATVI 160219P00020000 P 02/19/16 20.0 0.39 0.47
ATVI 160219P00021000 P 02/19/16 21.0 0.50 0.59
ATVI 160219P00022000 P 02/19/16 22.0 0.65 0.76
ATVI 160219P00023000 P 02/19/16 23.0 0.84 0.95
ATVI 160219P00024000 P 02/19/16 24.0 1.08 1.17
ATVI 160219P00025000 P 02/19/16 25.0 1.37 1.47
ATVI 160219P00026000 P 02/19/16 26.0 1.70 1.81
ATVI 160219P00027000 P 02/19/16 27.0 2.11 2.23
ATVI 160219P00028000 P 02/19/16 28.0 2.59 2.73
ATVI 160219P00029000 P 02/19/16 29.0 3.10 3.25
ATVI 160219P00030000 P 02/19/16 30.0 3.70 3.85
ATVI 160219P00031000 P 02/19/16 31.0 4.35 4.50
ATVI 160219P00032000 P 02/19/16 32.0 5.05 5.25
ATVI 160219P00033000 P 02/19/16 33.0 5.80 6.00
ATVI 160219P00034000 P 02/19/16 34.0 6.60 7.00
ATVI 160219P00035000 P 02/19/16 35.0 7.45 7.85
ATVI 160219P00036000 P 02/19/16 36.0 8.35 8.70
ATVI 160219P00037000 P 02/19/16 37.0 8.90 9.90
ATVI 160219P00038000 P 02/19/16 38.0 9.35 10.65
ATVI 160219P00039000 P 02/19/16 39.0 10.30 11.75
ATVI 160219P00040000 P 02/19/16 40.0 11.35 12.90
ATVI 170120C00008000 C 01/20/17 8.0 17.50 22.15
ATVI 170120C00010000 C 01/20/17 10.0 17.55 20.40
ATVI 170120C00013000 C 01/20/17 13.0 14.35 17.40
ATVI 170120C00015000 C 01/20/17 15.0 12.85 15.60
ATVI 170120C00017000 C 01/20/17 17.0 10.20 12.60
ATVI 170120C00020000 C 01/20/17 20.0 8.70 9.65
ATVI 170120C00022000 C 01/20/17 22.0 7.45 7.95
ATVI 170120C00025000 C 01/20/17 25.0 5.65 5.90
ATVI 170120C00027000 C 01/20/17 27.0 4.55 4.75
ATVI 170120C00030000 C 01/20/17 30.0 3.20 3.40
ATVI 170120C00035000 C 01/20/17 35.0 1.68 1.83
ATVI 170120C00040000 C 01/20/17 40.0 0.82 0.92
ATVI 170120P00008000 P 01/20/17 8.0 0.07 0.13
ATVI 170120P00010000 P 01/20/17 10.0 0.13 0.19
ATVI 170120P00013000 P 01/20/17 13.0 0.28 0.36
ATVI 170120P00015000 P 01/20/17 15.0 0.44 0.52
ATVI 170120P00017000 P 01/20/17 17.0 0.68 0.76
ATVI 170120P00020000 P 01/20/17 20.0 1.20 1.29
ATVI 170120P00022000 P 01/20/17 22.0 1.69 1.79
ATVI 170120P00025000 P 01/20/17 25.0 2.73 2.82
ATVI 170120P00027000 P 01/20/17 27.0 3.60 3.75
ATVI 170120P00030000 P 01/20/17 30.0 5.20 5.45
ATVI 170120P00035000 P 01/20/17 35.0 8.60 8.85
ATVI 170120P00040000 P 01/20/17 40.0 12.70 13.25

OPRA data is delayed 15 minutes.