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 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 160506C00023000 C 05/06/16 23.0 9.50 13.15
ATVI 160506C00024000 C 05/06/16 24.0 8.50 12.15
ATVI 160506C00025000 C 05/06/16 25.0 7.90 10.45
ATVI 160506C00025500 C 05/06/16 25.5 8.10 9.30
ATVI 160506C00026000 C 05/06/16 26.0 7.90 8.85
ATVI 160506C00026500 C 05/06/16 26.5 7.40 8.30
ATVI 160506C00027000 C 05/06/16 27.0 6.90 7.80
ATVI 160506C00027500 C 05/06/16 27.5 6.40 7.35
ATVI 160506C00028000 C 05/06/16 28.0 5.95 6.80
ATVI 160506C00028500 C 05/06/16 28.5 5.30 6.35
ATVI 160506C00029000 C 05/06/16 29.0 4.95 5.90
ATVI 160506C00029500 C 05/06/16 29.5 4.70 5.40
ATVI 160506C00030000 C 05/06/16 30.0 4.70 4.80
ATVI 160506C00030500 C 05/06/16 30.5 4.25 4.35
ATVI 160506C00031000 C 05/06/16 31.0 3.85 3.95
ATVI 160506C00031500 C 05/06/16 31.5 3.40 3.50
ATVI 160506C00032000 C 05/06/16 32.0 3.00 3.10
ATVI 160506C00032500 C 05/06/16 32.5 2.66 2.73
ATVI 160506C00033000 C 05/06/16 33.0 2.31 2.37
ATVI 160506C00033500 C 05/06/16 33.5 1.98 2.03
ATVI 160506C00034000 C 05/06/16 34.0 1.67 1.72
ATVI 160506C00034500 C 05/06/16 34.5 1.39 1.44
ATVI 160506C00035000 C 05/06/16 35.0 1.15 1.19
ATVI 160506C00035500 C 05/06/16 35.5 0.92 0.97
ATVI 160506C00036000 C 05/06/16 36.0 0.74 0.78
ATVI 160506C00036500 C 05/06/16 36.5 0.57 0.62
ATVI 160506C00037000 C 05/06/16 37.0 0.44 0.48
ATVI 160506C00037500 C 05/06/16 37.5 0.34 0.37
ATVI 160506C00038000 C 05/06/16 38.0 0.25 0.27
ATVI 160506C00038500 C 05/06/16 38.5 0.17 0.20
ATVI 160506C00039000 C 05/06/16 39.0 0.12 0.14
ATVI 160506C00039500 C 05/06/16 39.5 0.08 0.11
ATVI 160506C00040000 C 05/06/16 40.0 0.05 0.07
ATVI 160506C00040500 C 05/06/16 40.5 0.03 0.05
ATVI 160506C00041000 C 05/06/16 41.0 0.02 0.05
ATVI 160506C00041500 C 05/06/16 41.5 0.00 0.03
ATVI 160506C00042000 C 05/06/16 42.0 0.00 0.08
ATVI 160506C00042500 C 05/06/16 42.5 0.00 0.09
ATVI 160506C00043000 C 05/06/16 43.0 0.00 0.19
ATVI 160506C00043500 C 05/06/16 43.5 0.00 0.19
ATVI 160506C00044000 C 05/06/16 44.0 0.00 0.08
ATVI 160506P00023000 P 05/06/16 23.0 0.00 0.01
ATVI 160506P00024000 P 05/06/16 24.0 0.00 0.01
ATVI 160506P00025000 P 05/06/16 25.0 0.00 0.01
ATVI 160506P00025500 P 05/06/16 25.5 0.00 0.03
ATVI 160506P00026000 P 05/06/16 26.0 0.00 0.03
ATVI 160506P00026500 P 05/06/16 26.5 0.01 0.04
ATVI 160506P00027000 P 05/06/16 27.0 0.01 0.05
ATVI 160506P00027500 P 05/06/16 27.5 0.02 0.07
ATVI 160506P00028000 P 05/06/16 28.0 0.04 0.08
ATVI 160506P00028500 P 05/06/16 28.5 0.06 0.09
ATVI 160506P00029000 P 05/06/16 29.0 0.09 0.11
ATVI 160506P00029500 P 05/06/16 29.5 0.12 0.15
ATVI 160506P00030000 P 05/06/16 30.0 0.16 0.19
ATVI 160506P00030500 P 05/06/16 30.5 0.22 0.24
ATVI 160506P00031000 P 05/06/16 31.0 0.28 0.31
ATVI 160506P00031500 P 05/06/16 31.5 0.37 0.40
ATVI 160506P00032000 P 05/06/16 32.0 0.46 0.50
ATVI 160506P00032500 P 05/06/16 32.5 0.59 0.62
ATVI 160506P00033000 P 05/06/16 33.0 0.73 0.77
ATVI 160506P00033500 P 05/06/16 33.5 0.90 0.95
ATVI 160506P00034000 P 05/06/16 34.0 1.09 1.14
ATVI 160506P00034500 P 05/06/16 34.5 1.31 1.36
ATVI 160506P00035000 P 05/06/16 35.0 1.56 1.60
ATVI 160506P00035500 P 05/06/16 35.5 1.84 1.89
ATVI 160506P00036000 P 05/06/16 36.0 2.15 2.21
ATVI 160506P00036500 P 05/06/16 36.5 2.48 2.54
ATVI 160506P00037000 P 05/06/16 37.0 2.83 2.91
ATVI 160506P00037500 P 05/06/16 37.5 3.20 3.30
ATVI 160506P00038000 P 05/06/16 38.0 3.60 3.75
ATVI 160506P00038500 P 05/06/16 38.5 4.05 4.15
ATVI 160506P00039000 P 05/06/16 39.0 4.30 4.60
ATVI 160506P00039500 P 05/06/16 39.5 4.65 5.85
ATVI 160506P00040000 P 05/06/16 40.0 5.15 6.30
ATVI 160506P00040500 P 05/06/16 40.5 5.60 6.80
ATVI 160506P00041000 P 05/06/16 41.0 6.10 7.30
ATVI 160506P00041500 P 05/06/16 41.5 6.60 7.85
ATVI 160506P00042000 P 05/06/16 42.0 7.10 7.65
ATVI 160506P00042500 P 05/06/16 42.5 6.85 9.10
ATVI 160506P00043000 P 05/06/16 43.0 6.80 9.50
ATVI 160506P00043500 P 05/06/16 43.5 7.35 9.10
ATVI 160506P00044000 P 05/06/16 44.0 8.15 9.60
ATVI 160513C00025000 C 05/13/16 25.0 8.30 10.10
ATVI 160513C00026000 C 05/13/16 26.0 7.60 9.15
ATVI 160513C00026500 C 05/13/16 26.5 7.40 8.60
ATVI 160513C00027000 C 05/13/16 27.0 6.85 7.95
ATVI 160513C00027500 C 05/13/16 27.5 6.45 7.60
ATVI 160513C00028000 C 05/13/16 28.0 6.00 6.95
ATVI 160513C00028500 C 05/13/16 28.5 5.50 6.50
ATVI 160513C00029000 C 05/13/16 29.0 5.00 5.95
ATVI 160513C00029500 C 05/13/16 29.5 4.95 5.45
ATVI 160513C00030000 C 05/13/16 30.0 4.75 4.95
ATVI 160513C00030500 C 05/13/16 30.5 4.30 4.40
ATVI 160513C00031000 C 05/13/16 31.0 3.90 4.00
ATVI 160513C00031500 C 05/13/16 31.5 3.45 3.60
ATVI 160513C00032000 C 05/13/16 32.0 3.05 3.20
ATVI 160513C00032500 C 05/13/16 32.5 2.72 2.80
ATVI 160513C00033000 C 05/13/16 33.0 2.38 2.44
ATVI 160513C00033500 C 05/13/16 33.5 2.06 2.12
ATVI 160513C00034000 C 05/13/16 34.0 1.76 1.82
ATVI 160513C00034500 C 05/13/16 34.5 1.47 1.53
ATVI 160513C00035000 C 05/13/16 35.0 1.23 1.29
ATVI 160513C00035500 C 05/13/16 35.5 1.02 1.06
ATVI 160513C00036000 C 05/13/16 36.0 0.82 0.87
ATVI 160513C00036500 C 05/13/16 36.5 0.66 0.70
ATVI 160513C00037000 C 05/13/16 37.0 0.51 0.57
ATVI 160513C00037500 C 05/13/16 37.5 0.40 0.44
ATVI 160513C00038000 C 05/13/16 38.0 0.31 0.35
ATVI 160513C00038500 C 05/13/16 38.5 0.23 0.27
ATVI 160513C00039000 C 05/13/16 39.0 0.17 0.21
ATVI 160513C00039500 C 05/13/16 39.5 0.12 0.16
ATVI 160513C00040000 C 05/13/16 40.0 0.09 0.12
ATVI 160513C00040500 C 05/13/16 40.5 0.06 0.09
ATVI 160513C00041000 C 05/13/16 41.0 0.04 0.08
ATVI 160513C00041500 C 05/13/16 41.5 0.02 0.06
ATVI 160513C00042000 C 05/13/16 42.0 0.01 0.05
ATVI 160513C00042500 C 05/13/16 42.5 0.00 0.05
ATVI 160513C00043000 C 05/13/16 43.0 0.00 0.09
ATVI 160513C00043500 C 05/13/16 43.5 0.00 0.09
ATVI 160513C00044000 C 05/13/16 44.0 0.00 0.09
ATVI 160513P00025000 P 05/13/16 25.0 0.00 0.04
ATVI 160513P00026000 P 05/13/16 26.0 0.00 0.05
ATVI 160513P00026500 P 05/13/16 26.5 0.02 0.05
ATVI 160513P00027000 P 05/13/16 27.0 0.02 0.07
ATVI 160513P00027500 P 05/13/16 27.5 0.04 0.07
ATVI 160513P00028000 P 05/13/16 28.0 0.06 0.10
ATVI 160513P00028500 P 05/13/16 28.5 0.08 0.13
ATVI 160513P00029000 P 05/13/16 29.0 0.11 0.14
ATVI 160513P00029500 P 05/13/16 29.5 0.14 0.18
ATVI 160513P00030000 P 05/13/16 30.0 0.19 0.23
ATVI 160513P00030500 P 05/13/16 30.5 0.25 0.29
ATVI 160513P00031000 P 05/13/16 31.0 0.32 0.37
ATVI 160513P00031500 P 05/13/16 31.5 0.41 0.45
ATVI 160513P00032000 P 05/13/16 32.0 0.52 0.56
ATVI 160513P00032500 P 05/13/16 32.5 0.65 0.70
ATVI 160513P00033000 P 05/13/16 33.0 0.80 0.84
ATVI 160513P00033500 P 05/13/16 33.5 0.97 1.02
ATVI 160513P00034000 P 05/13/16 34.0 1.17 1.22
ATVI 160513P00034500 P 05/13/16 34.5 1.39 1.45
ATVI 160513P00035000 P 05/13/16 35.0 1.64 1.70
ATVI 160513P00035500 P 05/13/16 35.5 1.92 1.98
ATVI 160513P00036000 P 05/13/16 36.0 2.23 2.29
ATVI 160513P00036500 P 05/13/16 36.5 2.55 2.63
ATVI 160513P00037000 P 05/13/16 37.0 2.91 2.99
ATVI 160513P00037500 P 05/13/16 37.5 3.25 3.40
ATVI 160513P00038000 P 05/13/16 38.0 3.70 3.80
ATVI 160513P00038500 P 05/13/16 38.5 4.10 4.20
ATVI 160513P00039000 P 05/13/16 39.0 4.20 5.40
ATVI 160513P00039500 P 05/13/16 39.5 4.65 5.90
ATVI 160513P00040000 P 05/13/16 40.0 5.05 6.45
ATVI 160513P00040500 P 05/13/16 40.5 5.50 6.90
ATVI 160513P00041000 P 05/13/16 41.0 6.00 7.35
ATVI 160513P00041500 P 05/13/16 41.5 6.45 7.85
ATVI 160513P00042000 P 05/13/16 42.0 7.00 8.35
ATVI 160513P00042500 P 05/13/16 42.5 7.45 8.85
ATVI 160513P00043000 P 05/13/16 43.0 7.90 9.35
ATVI 160513P00043500 P 05/13/16 43.5 8.10 9.95
ATVI 160513P00044000 P 05/13/16 44.0 7.80 11.05
ATVI 160520C00017000 C 05/20/16 17.0 16.70 18.05
ATVI 160520C00018000 C 05/20/16 18.0 15.75 17.00
ATVI 160520C00019000 C 05/20/16 19.0 14.75 15.90
ATVI 160520C00020000 C 05/20/16 20.0 13.75 14.90
ATVI 160520C00021000 C 05/20/16 21.0 12.75 14.00
ATVI 160520C00022000 C 05/20/16 22.0 12.00 13.05
ATVI 160520C00023000 C 05/20/16 23.0 10.75 12.05
ATVI 160520C00023500 C 05/20/16 23.5 10.35 11.45
ATVI 160520C00024000 C 05/20/16 24.0 10.00 11.00
ATVI 160520C00024500 C 05/20/16 24.5 9.20 10.50
ATVI 160520C00025000 C 05/20/16 25.0 8.75 9.80
ATVI 160520C00025500 C 05/20/16 25.5 8.25 9.30
ATVI 160520C00026000 C 05/20/16 26.0 8.00 8.80
ATVI 160520C00026500 C 05/20/16 26.5 7.30 8.30
ATVI 160520C00027000 C 05/20/16 27.0 6.95 7.85
ATVI 160520C00027500 C 05/20/16 27.5 6.50 7.35
ATVI 160520C00028000 C 05/20/16 28.0 6.05 6.85
ATVI 160520C00028500 C 05/20/16 28.5 5.55 6.40
ATVI 160520C00029000 C 05/20/16 29.0 5.60 5.90
ATVI 160520C00029500 C 05/20/16 29.5 5.25 5.35
ATVI 160520C00030000 C 05/20/16 30.0 4.80 4.90
ATVI 160520C00030500 C 05/20/16 30.5 4.40 4.45
ATVI 160520C00031000 C 05/20/16 31.0 3.95 4.05
ATVI 160520C00031500 C 05/20/16 31.5 3.55 3.65
ATVI 160520C00032000 C 05/20/16 32.0 3.15 3.25
ATVI 160520C00032500 C 05/20/16 32.5 2.82 2.87
ATVI 160520C00033000 C 05/20/16 33.0 2.47 2.52
ATVI 160520C00033500 C 05/20/16 33.5 2.15 2.20
ATVI 160520C00034000 C 05/20/16 34.0 1.85 1.90
ATVI 160520C00034500 C 05/20/16 34.5 1.58 1.62
ATVI 160520C00035000 C 05/20/16 35.0 1.33 1.37
ATVI 160520C00035500 C 05/20/16 35.5 1.12 1.16
ATVI 160520C00036000 C 05/20/16 36.0 0.92 0.96
ATVI 160520C00036500 C 05/20/16 36.5 0.74 0.78
ATVI 160520C00037000 C 05/20/16 37.0 0.60 0.63
ATVI 160520C00037500 C 05/20/16 37.5 0.48 0.51
ATVI 160520C00038000 C 05/20/16 38.0 0.37 0.40
ATVI 160520C00038500 C 05/20/16 38.5 0.29 0.32
ATVI 160520C00039000 C 05/20/16 39.0 0.22 0.24
ATVI 160520C00039500 C 05/20/16 39.5 0.16 0.18
ATVI 160520C00040000 C 05/20/16 40.0 0.12 0.15
ATVI 160520C00040500 C 05/20/16 40.5 0.09 0.11
ATVI 160520C00041000 C 05/20/16 41.0 0.06 0.09
ATVI 160520C00041500 C 05/20/16 41.5 0.04 0.07
ATVI 160520C00042000 C 05/20/16 42.0 0.03 0.05
ATVI 160520C00042500 C 05/20/16 42.5 0.02 0.04
ATVI 160520C00043000 C 05/20/16 43.0 0.00 0.03
ATVI 160520C00043500 C 05/20/16 43.5 0.00 0.03
ATVI 160520C00044000 C 05/20/16 44.0 0.00 0.04
ATVI 160520C00045000 C 05/20/16 45.0 0.00 0.03
ATVI 160520C00046000 C 05/20/16 46.0 0.00 0.03
ATVI 160520C00047000 C 05/20/16 47.0 0.00 0.03
ATVI 160520C00048000 C 05/20/16 48.0 0.00 0.03
ATVI 160520C00049000 C 05/20/16 49.0 0.00 0.03
ATVI 160520C00050000 C 05/20/16 50.0 0.00 0.03
ATVI 160520P00017000 P 05/20/16 17.0 0.00 0.03
ATVI 160520P00018000 P 05/20/16 18.0 0.00 0.03
ATVI 160520P00019000 P 05/20/16 19.0 0.00 0.03
ATVI 160520P00020000 P 05/20/16 20.0 0.00 0.03
ATVI 160520P00021000 P 05/20/16 21.0 0.00 0.03
ATVI 160520P00022000 P 05/20/16 22.0 0.00 0.04
ATVI 160520P00023000 P 05/20/16 23.0 0.00 0.04
ATVI 160520P00023500 P 05/20/16 23.5 0.00 0.04
ATVI 160520P00024000 P 05/20/16 24.0 0.00 0.05
ATVI 160520P00024500 P 05/20/16 24.5 0.00 0.05
ATVI 160520P00025000 P 05/20/16 25.0 0.01 0.03
ATVI 160520P00025500 P 05/20/16 25.5 0.02 0.04
ATVI 160520P00026000 P 05/20/16 26.0 0.03 0.05
ATVI 160520P00026500 P 05/20/16 26.5 0.04 0.06
ATVI 160520P00027000 P 05/20/16 27.0 0.05 0.07
ATVI 160520P00027500 P 05/20/16 27.5 0.07 0.09
ATVI 160520P00028000 P 05/20/16 28.0 0.09 0.12
ATVI 160520P00028500 P 05/20/16 28.5 0.12 0.14
ATVI 160520P00029000 P 05/20/16 29.0 0.16 0.18
ATVI 160520P00029500 P 05/20/16 29.5 0.20 0.22
ATVI 160520P00030000 P 05/20/16 30.0 0.25 0.28
ATVI 160520P00030500 P 05/20/16 30.5 0.32 0.34
ATVI 160520P00031000 P 05/20/16 31.0 0.40 0.42
ATVI 160520P00031500 P 05/20/16 31.5 0.49 0.52
ATVI 160520P00032000 P 05/20/16 32.0 0.60 0.61
ATVI 160520P00032500 P 05/20/16 32.5 0.73 0.76
ATVI 160520P00033000 P 05/20/16 33.0 0.88 0.92
ATVI 160520P00033500 P 05/20/16 33.5 1.06 1.10
ATVI 160520P00034000 P 05/20/16 34.0 1.27 1.30
ATVI 160520P00034500 P 05/20/16 34.5 1.49 1.53
ATVI 160520P00035000 P 05/20/16 35.0 1.75 1.78
ATVI 160520P00035500 P 05/20/16 35.5 2.02 2.06
ATVI 160520P00036000 P 05/20/16 36.0 2.32 2.37
ATVI 160520P00036500 P 05/20/16 36.5 2.65 2.70
ATVI 160520P00037000 P 05/20/16 37.0 3.00 3.05
ATVI 160520P00037500 P 05/20/16 37.5 3.35 3.45
ATVI 160520P00038000 P 05/20/16 38.0 3.75 3.85
ATVI 160520P00038500 P 05/20/16 38.5 4.15 4.25
ATVI 160520P00039000 P 05/20/16 39.0 4.55 4.70
ATVI 160520P00039500 P 05/20/16 39.5 4.95 5.65
ATVI 160520P00040000 P 05/20/16 40.0 5.40 6.10
ATVI 160520P00040500 P 05/20/16 40.5 5.85 6.60
ATVI 160520P00041000 P 05/20/16 41.0 6.30 7.05
ATVI 160520P00041500 P 05/20/16 41.5 6.80 7.55
ATVI 160520P00042000 P 05/20/16 42.0 7.25 8.05
ATVI 160520P00042500 P 05/20/16 42.5 7.75 8.55
ATVI 160520P00043000 P 05/20/16 43.0 8.25 9.05
ATVI 160520P00043500 P 05/20/16 43.5 8.65 9.55
ATVI 160520P00044000 P 05/20/16 44.0 9.00 10.05
ATVI 160520P00045000 P 05/20/16 45.0 9.90 11.40
ATVI 160520P00046000 P 05/20/16 46.0 10.30 13.00
ATVI 160520P00047000 P 05/20/16 47.0 11.30 14.00
ATVI 160520P00048000 P 05/20/16 48.0 12.05 15.00
ATVI 160520P00049000 P 05/20/16 49.0 12.80 14.75
ATVI 160520P00050000 P 05/20/16 50.0 14.95 15.75
ATVI 160527C00024000 C 05/27/16 24.0 9.75 11.05
ATVI 160527C00025000 C 05/27/16 25.0 8.95 10.00
ATVI 160527C00026000 C 05/27/16 26.0 7.75 9.05
ATVI 160527C00026500 C 05/27/16 26.5 7.35 8.50
ATVI 160527C00027000 C 05/27/16 27.0 6.80 8.00
ATVI 160527C00027500 C 05/27/16 27.5 6.30 7.45
ATVI 160527C00028000 C 05/27/16 28.0 6.00 7.00
ATVI 160527C00028500 C 05/27/16 28.5 5.55 6.55
ATVI 160527C00029000 C 05/27/16 29.0 5.10 5.95
ATVI 160527C00029500 C 05/27/16 29.5 4.70 5.55
ATVI 160527C00030000 C 05/27/16 30.0 4.80 5.05
ATVI 160527C00030500 C 05/27/16 30.5 4.25 4.60
ATVI 160527C00031000 C 05/27/16 31.0 3.85 4.15
ATVI 160527C00031500 C 05/27/16 31.5 3.50 3.75
ATVI 160527C00032000 C 05/27/16 32.0 3.15 3.35
ATVI 160527C00032500 C 05/27/16 32.5 2.85 2.99
ATVI 160527C00033000 C 05/27/16 33.0 2.48 2.64
ATVI 160527C00033500 C 05/27/16 33.5 2.13 2.28
ATVI 160527C00034000 C 05/27/16 34.0 1.86 1.99
ATVI 160527C00034500 C 05/27/16 34.5 1.61 1.72
ATVI 160527C00035000 C 05/27/16 35.0 1.35 1.47
ATVI 160527C00035500 C 05/27/16 35.5 1.12 1.25
ATVI 160527C00036000 C 05/27/16 36.0 0.94 1.05
ATVI 160527C00036500 C 05/27/16 36.5 0.75 0.87
ATVI 160527C00037000 C 05/27/16 37.0 0.62 0.71
ATVI 160527C00037500 C 05/27/16 37.5 0.48 0.59
ATVI 160527C00038000 C 05/27/16 38.0 0.28 0.46
ATVI 160527C00038500 C 05/27/16 38.5 0.21 0.42
ATVI 160527C00039000 C 05/27/16 39.0 0.17 0.31
ATVI 160527C00039500 C 05/27/16 39.5 0.12 0.23
ATVI 160527C00040000 C 05/27/16 40.0 0.11 0.22
ATVI 160527C00040500 C 05/27/16 40.5 0.07 0.16
ATVI 160527C00041000 C 05/27/16 41.0 0.03 0.15
ATVI 160527C00041500 C 05/27/16 41.5 0.01 0.09
ATVI 160527C00042000 C 05/27/16 42.0 0.00 0.11
ATVI 160527C00042500 C 05/27/16 42.5 0.00 0.10
ATVI 160527C00043000 C 05/27/16 43.0 0.00 0.09
ATVI 160527C00043500 C 05/27/16 43.5 0.00 0.10
ATVI 160527C00044000 C 05/27/16 44.0 0.00 0.09
ATVI 160527P00024000 P 05/27/16 24.0 0.00 0.14
ATVI 160527P00025000 P 05/27/16 25.0 0.00 0.14
ATVI 160527P00026000 P 05/27/16 26.0 0.00 0.14
ATVI 160527P00026500 P 05/27/16 26.5 0.00 0.18
ATVI 160527P00027000 P 05/27/16 27.0 0.01 0.20
ATVI 160527P00027500 P 05/27/16 27.5 0.02 0.21
ATVI 160527P00028000 P 05/27/16 28.0 0.05 0.29
ATVI 160527P00028500 P 05/27/16 28.5 0.07 0.31
ATVI 160527P00029000 P 05/27/16 29.0 0.11 0.24
ATVI 160527P00029500 P 05/27/16 29.5 0.17 0.26
ATVI 160527P00030000 P 05/27/16 30.0 0.25 0.40
ATVI 160527P00030500 P 05/27/16 30.5 0.28 0.51
ATVI 160527P00031000 P 05/27/16 31.0 0.39 0.46
ATVI 160527P00031500 P 05/27/16 31.5 0.50 0.54
ATVI 160527P00032000 P 05/27/16 32.0 0.61 0.67
ATVI 160527P00032500 P 05/27/16 32.5 0.72 0.81
ATVI 160527P00033000 P 05/27/16 33.0 0.87 0.96
ATVI 160527P00033500 P 05/27/16 33.5 1.05 1.14
ATVI 160527P00034000 P 05/27/16 34.0 1.24 1.35
ATVI 160527P00034500 P 05/27/16 34.5 1.47 1.57
ATVI 160527P00035000 P 05/27/16 35.0 1.73 1.82
ATVI 160527P00035500 P 05/27/16 35.5 2.01 2.12
ATVI 160527P00036000 P 05/27/16 36.0 2.26 2.39
ATVI 160527P00036500 P 05/27/16 36.5 2.62 2.78
ATVI 160527P00037000 P 05/27/16 37.0 2.78 3.10
ATVI 160527P00037500 P 05/27/16 37.5 3.05 3.55
ATVI 160527P00038000 P 05/27/16 38.0 3.75 3.90
ATVI 160527P00038500 P 05/27/16 38.5 4.00 4.40
ATVI 160527P00039000 P 05/27/16 39.0 4.55 4.85
ATVI 160527P00039500 P 05/27/16 39.5 4.75 5.90
ATVI 160527P00040000 P 05/27/16 40.0 5.10 6.40
ATVI 160527P00040500 P 05/27/16 40.5 5.55 6.90
ATVI 160527P00041000 P 05/27/16 41.0 6.05 7.40
ATVI 160527P00041500 P 05/27/16 41.5 6.50 7.85
ATVI 160527P00042000 P 05/27/16 42.0 7.00 8.40
ATVI 160527P00042500 P 05/27/16 42.5 7.45 8.85
ATVI 160527P00043000 P 05/27/16 43.0 7.95 9.35
ATVI 160527P00043500 P 05/27/16 43.5 8.45 9.85
ATVI 160527P00044000 P 05/27/16 44.0 8.95 10.35
ATVI 160603C00025000 C 06/03/16 25.0 8.85 9.95
ATVI 160603C00026000 C 06/03/16 26.0 7.90 9.00
ATVI 160603C00027000 C 06/03/16 27.0 6.95 8.00
ATVI 160603C00028000 C 06/03/16 28.0 6.05 7.10
ATVI 160603C00028500 C 06/03/16 28.5 5.60 6.60
ATVI 160603C00029000 C 06/03/16 29.0 5.15 5.95
ATVI 160603C00029500 C 06/03/16 29.5 4.70 5.65
ATVI 160603C00030000 C 06/03/16 30.0 4.25 5.30
ATVI 160603C00030500 C 06/03/16 30.5 4.30 4.85
ATVI 160603C00031000 C 06/03/16 31.0 4.00 4.30
ATVI 160603C00031500 C 06/03/16 31.5 3.60 3.85
ATVI 160603C00032000 C 06/03/16 32.0 3.20 3.45
ATVI 160603C00032500 C 06/03/16 32.5 2.87 3.10
ATVI 160603C00033000 C 06/03/16 33.0 2.53 2.71
ATVI 160603C00033500 C 06/03/16 33.5 2.20 2.35
ATVI 160603C00034000 C 06/03/16 34.0 1.92 2.05
ATVI 160603C00034500 C 06/03/16 34.5 1.64 1.78
ATVI 160603C00035000 C 06/03/16 35.0 1.41 1.53
ATVI 160603C00035500 C 06/03/16 35.5 1.17 1.31
ATVI 160603C00036000 C 06/03/16 36.0 0.97 1.11
ATVI 160603C00036500 C 06/03/16 36.5 0.77 0.93
ATVI 160603C00037000 C 06/03/16 37.0 0.64 0.77
ATVI 160603C00037500 C 06/03/16 37.5 0.51 0.63
ATVI 160603C00038000 C 06/03/16 38.0 0.44 0.51
ATVI 160603C00038500 C 06/03/16 38.5 0.31 0.45
ATVI 160603C00039000 C 06/03/16 39.0 0.18 0.36
ATVI 160603C00039500 C 06/03/16 39.5 0.13 0.28
ATVI 160603C00040000 C 06/03/16 40.0 0.11 0.27
ATVI 160603C00040500 C 06/03/16 40.5 0.05 0.26
ATVI 160603C00041000 C 06/03/16 41.0 0.03 0.26
ATVI 160603C00041500 C 06/03/16 41.5 0.00 0.17
ATVI 160603C00042000 C 06/03/16 42.0 0.00 0.12
ATVI 160603C00042500 C 06/03/16 42.5 0.00 0.15
ATVI 160603C00043000 C 06/03/16 43.0 0.00 0.15
ATVI 160603C00043500 C 06/03/16 43.5 0.00 0.16
ATVI 160603C00044000 C 06/03/16 44.0 0.00 0.09
ATVI 160603P00025000 P 06/03/16 25.0 0.00 0.15
ATVI 160603P00026000 P 06/03/16 26.0 0.00 0.15
ATVI 160603P00027000 P 06/03/16 27.0 0.00 0.19
ATVI 160603P00028000 P 06/03/16 28.0 0.06 0.20
ATVI 160603P00028500 P 06/03/16 28.5 0.09 0.30
ATVI 160603P00029000 P 06/03/16 29.0 0.18 0.41
ATVI 160603P00029500 P 06/03/16 29.5 0.17 0.37
ATVI 160603P00030000 P 06/03/16 30.0 0.28 0.41
ATVI 160603P00030500 P 06/03/16 30.5 0.30 0.52
ATVI 160603P00031000 P 06/03/16 31.0 0.38 0.53
ATVI 160603P00031500 P 06/03/16 31.5 0.48 0.62
ATVI 160603P00032000 P 06/03/16 32.0 0.67 0.74
ATVI 160603P00032500 P 06/03/16 32.5 0.78 0.88
ATVI 160603P00033000 P 06/03/16 33.0 0.94 1.04
ATVI 160603P00033500 P 06/03/16 33.5 1.11 1.22
ATVI 160603P00034000 P 06/03/16 34.0 1.32 1.42
ATVI 160603P00034500 P 06/03/16 34.5 1.54 1.64
ATVI 160603P00035000 P 06/03/16 35.0 1.78 1.89
ATVI 160603P00035500 P 06/03/16 35.5 2.05 2.17
ATVI 160603P00036000 P 06/03/16 36.0 2.33 2.51
ATVI 160603P00036500 P 06/03/16 36.5 2.66 2.86
ATVI 160603P00037000 P 06/03/16 37.0 3.00 3.20
ATVI 160603P00037500 P 06/03/16 37.5 3.35 3.70
ATVI 160603P00038000 P 06/03/16 38.0 3.50 4.05
ATVI 160603P00038500 P 06/03/16 38.5 4.15 4.45
ATVI 160603P00039000 P 06/03/16 39.0 4.35 4.95
ATVI 160603P00039500 P 06/03/16 39.5 4.90 5.40
ATVI 160603P00040000 P 06/03/16 40.0 5.15 6.45
ATVI 160603P00040500 P 06/03/16 40.5 5.60 6.95
ATVI 160603P00041000 P 06/03/16 41.0 6.05 7.45
ATVI 160603P00041500 P 06/03/16 41.5 6.50 7.95
ATVI 160603P00042000 P 06/03/16 42.0 7.00 8.40
ATVI 160603P00042500 P 06/03/16 42.5 7.45 8.90
ATVI 160603P00043000 P 06/03/16 43.0 7.95 9.40
ATVI 160603P00043500 P 06/03/16 43.5 8.45 9.90
ATVI 160603P00044000 P 06/03/16 44.0 8.95 10.35
ATVI 160610C00025000 C 06/10/16 25.0 8.70 10.00
ATVI 160610C00026000 C 06/10/16 26.0 7.70 9.05
ATVI 160610C00027000 C 06/10/16 27.0 7.00 8.05
ATVI 160610C00027500 C 06/10/16 27.5 6.40 7.45
ATVI 160610C00028000 C 06/10/16 28.0 6.05 7.25
ATVI 160610C00028500 C 06/10/16 28.5 5.60 6.45
ATVI 160610C00029000 C 06/10/16 29.0 5.20 6.30
ATVI 160610C00029500 C 06/10/16 29.5 4.75 5.65
ATVI 160610C00030000 C 06/10/16 30.0 4.80 5.15
ATVI 160610C00030500 C 06/10/16 30.5 3.80 5.00
ATVI 160610C00031000 C 06/10/16 31.0 3.90 4.30
ATVI 160610C00031500 C 06/10/16 31.5 3.60 3.90
ATVI 160610C00032000 C 06/10/16 32.0 3.20 3.55
ATVI 160610C00032500 C 06/10/16 32.5 2.88 3.20
ATVI 160610C00033000 C 06/10/16 33.0 2.54 2.81
ATVI 160610C00033500 C 06/10/16 33.5 2.21 2.48
ATVI 160610C00034000 C 06/10/16 34.0 1.92 2.16
ATVI 160610C00034500 C 06/10/16 34.5 1.72 1.89
ATVI 160610C00035000 C 06/10/16 35.0 1.34 1.61
ATVI 160610C00035500 C 06/10/16 35.5 1.17 1.37
ATVI 160610C00036000 C 06/10/16 36.0 1.08 1.19
ATVI 160610C00036500 C 06/10/16 36.5 0.89 1.00
ATVI 160610C00037000 C 06/10/16 37.0 0.56 0.83
ATVI 160610C00037500 C 06/10/16 37.5 0.46 0.69
ATVI 160610C00038000 C 06/10/16 38.0 0.37 0.57
ATVI 160610C00038500 C 06/10/16 38.5 0.29 0.47
ATVI 160610C00039000 C 06/10/16 39.0 0.22 0.38
ATVI 160610C00039500 C 06/10/16 39.5 0.17 0.34
ATVI 160610C00040000 C 06/10/16 40.0 0.11 0.30
ATVI 160610C00040500 C 06/10/16 40.5 0.07 0.33
ATVI 160610C00041000 C 06/10/16 41.0 0.03 0.18
ATVI 160610C00041500 C 06/10/16 41.5 0.02 0.23
ATVI 160610C00042000 C 06/10/16 42.0 0.00 0.22
ATVI 160610C00042500 C 06/10/16 42.5 0.00 0.24
ATVI 160610C00043000 C 06/10/16 43.0 0.00 0.12
ATVI 160610C00043500 C 06/10/16 43.5 0.00 0.22
ATVI 160610C00044000 C 06/10/16 44.0 0.00 0.22
ATVI 160610P00025000 P 06/10/16 25.0 0.01 0.10
ATVI 160610P00026000 P 06/10/16 26.0 0.00 0.16
ATVI 160610P00027000 P 06/10/16 27.0 0.02 0.19
ATVI 160610P00027500 P 06/10/16 27.5 0.04 0.37
ATVI 160610P00028000 P 06/10/16 28.0 0.07 0.28
ATVI 160610P00028500 P 06/10/16 28.5 0.09 0.37
ATVI 160610P00029000 P 06/10/16 29.0 0.19 0.35
ATVI 160610P00029500 P 06/10/16 29.5 0.16 0.41
ATVI 160610P00030000 P 06/10/16 30.0 0.33 0.43
ATVI 160610P00030500 P 06/10/16 30.5 0.39 0.51
ATVI 160610P00031000 P 06/10/16 31.0 0.49 0.59
ATVI 160610P00031500 P 06/10/16 31.5 0.58 0.71
ATVI 160610P00032000 P 06/10/16 32.0 0.71 0.85
ATVI 160610P00032500 P 06/10/16 32.5 0.85 0.98
ATVI 160610P00033000 P 06/10/16 33.0 1.01 1.15
ATVI 160610P00033500 P 06/10/16 33.5 1.19 1.32
ATVI 160610P00034000 P 06/10/16 34.0 1.42 1.48
ATVI 160610P00034500 P 06/10/16 34.5 1.62 1.74
ATVI 160610P00035000 P 06/10/16 35.0 1.86 2.01
ATVI 160610P00035500 P 06/10/16 35.5 2.01 2.28
ATVI 160610P00036000 P 06/10/16 36.0 2.40 2.57
ATVI 160610P00036500 P 06/10/16 36.5 2.56 2.92
ATVI 160610P00037000 P 06/10/16 37.0 2.89 3.20
ATVI 160610P00037500 P 06/10/16 37.5 3.20 3.70
ATVI 160610P00038000 P 06/10/16 38.0 3.55 4.00
ATVI 160610P00038500 P 06/10/16 38.5 4.15 4.45
ATVI 160610P00039000 P 06/10/16 39.0 4.35 4.95
ATVI 160610P00039500 P 06/10/16 39.5 4.80 5.45
ATVI 160610P00040000 P 06/10/16 40.0 5.15 6.50
ATVI 160610P00040500 P 06/10/16 40.5 5.60 7.00
ATVI 160610P00041000 P 06/10/16 41.0 6.05 7.45
ATVI 160610P00041500 P 06/10/16 41.5 6.55 7.95
ATVI 160610P00042000 P 06/10/16 42.0 7.05 8.40
ATVI 160610P00042500 P 06/10/16 42.5 7.35 9.00
ATVI 160610P00043000 P 06/10/16 43.0 8.10 9.40
ATVI 160610P00043500 P 06/10/16 43.5 8.35 9.90
ATVI 160610P00044000 P 06/10/16 44.0 9.05 10.35
ATVI 160617C00025000 C 06/17/16 25.0 8.85 9.85
ATVI 160617C00026000 C 06/17/16 26.0 7.85 9.00
ATVI 160617C00027000 C 06/17/16 27.0 7.05 7.90
ATVI 160617C00028000 C 06/17/16 28.0 6.20 6.95
ATVI 160617C00029000 C 06/17/16 29.0 5.85 5.95
ATVI 160617C00030000 C 06/17/16 30.0 4.95 5.05
ATVI 160617C00031000 C 06/17/16 31.0 4.15 4.25
ATVI 160617C00032000 C 06/17/16 32.0 3.40 3.50
ATVI 160617C00033000 C 06/17/16 33.0 2.71 2.77
ATVI 160617C00034000 C 06/17/16 34.0 2.11 2.16
ATVI 160617C00035000 C 06/17/16 35.0 1.60 1.63
ATVI 160617C00036000 C 06/17/16 36.0 1.16 1.20
ATVI 160617C00037000 C 06/17/16 37.0 0.82 0.85
ATVI 160617C00038000 C 06/17/16 38.0 0.55 0.59
ATVI 160617C00039000 C 06/17/16 39.0 0.36 0.39
ATVI 160617C00040000 C 06/17/16 40.0 0.23 0.26
ATVI 160617C00041000 C 06/17/16 41.0 0.14 0.17
ATVI 160617C00042000 C 06/17/16 42.0 0.08 0.11
ATVI 160617C00043000 C 06/17/16 43.0 0.05 0.07
ATVI 160617C00044000 C 06/17/16 44.0 0.02 0.05
ATVI 160617P00025000 P 06/17/16 25.0 0.04 0.06
ATVI 160617P00026000 P 06/17/16 26.0 0.07 0.09
ATVI 160617P00027000 P 06/17/16 27.0 0.11 0.13
ATVI 160617P00028000 P 06/17/16 28.0 0.18 0.20
ATVI 160617P00029000 P 06/17/16 29.0 0.27 0.29
ATVI 160617P00030000 P 06/17/16 30.0 0.40 0.42
ATVI 160617P00031000 P 06/17/16 31.0 0.58 0.60
ATVI 160617P00032000 P 06/17/16 32.0 0.81 0.83
ATVI 160617P00033000 P 06/17/16 33.0 1.12 1.15
ATVI 160617P00034000 P 06/17/16 34.0 1.51 1.54
ATVI 160617P00035000 P 06/17/16 35.0 1.99 2.02
ATVI 160617P00036000 P 06/17/16 36.0 2.55 2.59
ATVI 160617P00037000 P 06/17/16 37.0 3.15 3.25
ATVI 160617P00038000 P 06/17/16 38.0 3.90 4.00
ATVI 160617P00039000 P 06/17/16 39.0 4.70 4.80
ATVI 160617P00040000 P 06/17/16 40.0 5.50 5.95
ATVI 160617P00041000 P 06/17/16 41.0 6.30 7.35
ATVI 160617P00042000 P 06/17/16 42.0 7.15 8.30
ATVI 160617P00043000 P 06/17/16 43.0 8.10 9.35
ATVI 160617P00044000 P 06/17/16 44.0 9.10 10.35
ATVI 160819C00015000 C 08/19/16 15.0 18.50 20.30
ATVI 160819C00016000 C 08/19/16 16.0 17.00 19.25
ATVI 160819C00017000 C 08/19/16 17.0 16.00 18.55
ATVI 160819C00018000 C 08/19/16 18.0 16.05 17.15
ATVI 160819C00019000 C 08/19/16 19.0 13.60 16.05
ATVI 160819C00020000 C 08/19/16 20.0 12.60 15.20
ATVI 160819C00021000 C 08/19/16 21.0 11.60 14.10
ATVI 160819C00022000 C 08/19/16 22.0 11.00 13.15
ATVI 160819C00023000 C 08/19/16 23.0 10.90 12.15
ATVI 160819C00024000 C 08/19/16 24.0 9.95 11.25
ATVI 160819C00025000 C 08/19/16 25.0 8.80 10.30
ATVI 160819C00026000 C 08/19/16 26.0 8.10 9.35
ATVI 160819C00027000 C 08/19/16 27.0 7.55 8.35
ATVI 160819C00028000 C 08/19/16 28.0 6.75 7.40
ATVI 160819C00029000 C 08/19/16 29.0 5.95 6.55
ATVI 160819C00030000 C 08/19/16 30.0 5.20 5.70
ATVI 160819C00031000 C 08/19/16 31.0 4.80 4.95
ATVI 160819C00032000 C 08/19/16 32.0 4.10 4.30
ATVI 160819C00033000 C 08/19/16 33.0 3.50 3.65
ATVI 160819C00034000 C 08/19/16 34.0 2.92 3.05
ATVI 160819C00035000 C 08/19/16 35.0 2.41 2.47
ATVI 160819C00036000 C 08/19/16 36.0 1.95 2.02
ATVI 160819C00037000 C 08/19/16 37.0 1.56 1.65
ATVI 160819C00038000 C 08/19/16 38.0 1.24 1.29
ATVI 160819C00039000 C 08/19/16 39.0 0.96 1.01
ATVI 160819C00040000 C 08/19/16 40.0 0.74 0.80
ATVI 160819C00041000 C 08/19/16 41.0 0.56 0.62
ATVI 160819C00042000 C 08/19/16 42.0 0.42 0.48
ATVI 160819C00043000 C 08/19/16 43.0 0.30 0.37
ATVI 160819C00044000 C 08/19/16 44.0 0.21 0.27
ATVI 160819C00045000 C 08/19/16 45.0 0.14 0.20
ATVI 160819C00046000 C 08/19/16 46.0 0.08 0.15
ATVI 160819C00047000 C 08/19/16 47.0 0.05 0.11
ATVI 160819C00048000 C 08/19/16 48.0 0.02 0.09
ATVI 160819C00049000 C 08/19/16 49.0 0.01 0.07
ATVI 160819C00050000 C 08/19/16 50.0 0.02 0.06
ATVI 160819P00015000 P 08/19/16 15.0 0.00 0.05
ATVI 160819P00016000 P 08/19/16 16.0 0.00 0.06
ATVI 160819P00017000 P 08/19/16 17.0 0.01 0.06
ATVI 160819P00018000 P 08/19/16 18.0 0.01 0.07
ATVI 160819P00019000 P 08/19/16 19.0 0.03 0.07
ATVI 160819P00020000 P 08/19/16 20.0 0.03 0.10
ATVI 160819P00021000 P 08/19/16 21.0 0.05 0.12
ATVI 160819P00022000 P 08/19/16 22.0 0.07 0.15
ATVI 160819P00023000 P 08/19/16 23.0 0.10 0.18
ATVI 160819P00024000 P 08/19/16 24.0 0.15 0.21
ATVI 160819P00025000 P 08/19/16 25.0 0.21 0.30
ATVI 160819P00026000 P 08/19/16 26.0 0.29 0.38
ATVI 160819P00027000 P 08/19/16 27.0 0.40 0.49
ATVI 160819P00028000 P 08/19/16 28.0 0.53 0.63
ATVI 160819P00029000 P 08/19/16 29.0 0.70 0.76
ATVI 160819P00030000 P 08/19/16 30.0 0.90 0.96
ATVI 160819P00031000 P 08/19/16 31.0 1.15 1.22
ATVI 160819P00032000 P 08/19/16 32.0 1.47 1.52
ATVI 160819P00033000 P 08/19/16 33.0 1.84 1.89
ATVI 160819P00034000 P 08/19/16 34.0 2.26 2.32
ATVI 160819P00035000 P 08/19/16 35.0 2.74 2.82
ATVI 160819P00036000 P 08/19/16 36.0 3.25 3.40
ATVI 160819P00037000 P 08/19/16 37.0 3.85 4.00
ATVI 160819P00038000 P 08/19/16 38.0 4.55 4.65
ATVI 160819P00039000 P 08/19/16 39.0 5.25 5.40
ATVI 160819P00040000 P 08/19/16 40.0 6.05 6.15
ATVI 160819P00041000 P 08/19/16 41.0 6.85 7.00
ATVI 160819P00042000 P 08/19/16 42.0 7.60 8.15
ATVI 160819P00043000 P 08/19/16 43.0 8.50 9.05
ATVI 160819P00044000 P 08/19/16 44.0 9.20 10.40
ATVI 160819P00045000 P 08/19/16 45.0 10.10 11.40
ATVI 160819P00046000 P 08/19/16 46.0 11.10 12.35
ATVI 160819P00047000 P 08/19/16 47.0 12.15 13.05
ATVI 160819P00048000 P 08/19/16 48.0 13.15 13.70
ATVI 160819P00049000 P 08/19/16 49.0 14.15 14.75
ATVI 160819P00050000 P 08/19/16 50.0 14.90 15.75
ATVI 161118C00016000 C 11/18/16 16.0 18.05 19.05
ATVI 161118C00017000 C 11/18/16 17.0 15.95 18.20
ATVI 161118C00018000 C 11/18/16 18.0 15.85 17.25
ATVI 161118C00019000 C 11/18/16 19.0 14.85 16.40
ATVI 161118C00020000 C 11/18/16 20.0 13.95 15.40
ATVI 161118C00021000 C 11/18/16 21.0 13.00 14.45
ATVI 161118C00022000 C 11/18/16 22.0 12.30 13.25
ATVI 161118C00023000 C 11/18/16 23.0 11.20 12.50
ATVI 161118C00024000 C 11/18/16 24.0 10.50 11.40
ATVI 161118C00025000 C 11/18/16 25.0 9.65 10.45
ATVI 161118C00026000 C 11/18/16 26.0 8.80 9.60
ATVI 161118C00027000 C 11/18/16 27.0 8.00 8.85
ATVI 161118C00028000 C 11/18/16 28.0 7.25 8.00
ATVI 161118C00029000 C 11/18/16 29.0 6.50 7.15
ATVI 161118C00030000 C 11/18/16 30.0 6.15 6.50
ATVI 161118C00031000 C 11/18/16 31.0 5.55 5.70
ATVI 161118C00032000 C 11/18/16 32.0 4.90 5.05
ATVI 161118C00033000 C 11/18/16 33.0 4.30 4.45
ATVI 161118C00034000 C 11/18/16 34.0 3.75 3.90
ATVI 161118C00035000 C 11/18/16 35.0 3.25 3.40
ATVI 161118C00036000 C 11/18/16 36.0 2.80 2.88
ATVI 161118C00037000 C 11/18/16 37.0 2.39 2.48
ATVI 161118C00038000 C 11/18/16 38.0 2.03 2.13
ATVI 161118C00039000 C 11/18/16 39.0 1.69 1.78
ATVI 161118C00040000 C 11/18/16 40.0 1.43 1.53
ATVI 161118C00041000 C 11/18/16 41.0 1.17 1.25
ATVI 161118C00042000 C 11/18/16 42.0 0.98 1.07
ATVI 161118C00043000 C 11/18/16 43.0 0.79 0.86
ATVI 161118C00044000 C 11/18/16 44.0 0.63 0.73
ATVI 161118C00045000 C 11/18/16 45.0 0.52 0.58
ATVI 161118C00046000 C 11/18/16 46.0 0.41 0.50
ATVI 161118C00047000 C 11/18/16 47.0 0.32 0.41
ATVI 161118C00048000 C 11/18/16 48.0 0.25 0.34
ATVI 161118C00049000 C 11/18/16 49.0 0.19 0.28
ATVI 161118C00050000 C 11/18/16 50.0 0.14 0.23
ATVI 161118P00016000 P 11/18/16 16.0 0.04 0.11
ATVI 161118P00017000 P 11/18/16 17.0 0.05 0.12
ATVI 161118P00018000 P 11/18/16 18.0 0.08 0.15
ATVI 161118P00019000 P 11/18/16 19.0 0.11 0.18
ATVI 161118P00020000 P 11/18/16 20.0 0.15 0.22
ATVI 161118P00021000 P 11/18/16 21.0 0.21 0.27
ATVI 161118P00022000 P 11/18/16 22.0 0.27 0.33
ATVI 161118P00023000 P 11/18/16 23.0 0.33 0.41
ATVI 161118P00024000 P 11/18/16 24.0 0.43 0.51
ATVI 161118P00025000 P 11/18/16 25.0 0.54 0.63
ATVI 161118P00026000 P 11/18/16 26.0 0.67 0.76
ATVI 161118P00027000 P 11/18/16 27.0 0.87 0.94
ATVI 161118P00028000 P 11/18/16 28.0 1.02 1.12
ATVI 161118P00029000 P 11/18/16 29.0 1.25 1.35
ATVI 161118P00030000 P 11/18/16 30.0 1.52 1.65
ATVI 161118P00031000 P 11/18/16 31.0 1.85 1.93
ATVI 161118P00032000 P 11/18/16 32.0 2.20 2.28
ATVI 161118P00033000 P 11/18/16 33.0 2.60 2.70
ATVI 161118P00034000 P 11/18/16 34.0 3.05 3.15
ATVI 161118P00035000 P 11/18/16 35.0 3.50 3.65
ATVI 161118P00036000 P 11/18/16 36.0 4.00 4.20
ATVI 161118P00037000 P 11/18/16 37.0 4.60 4.75
ATVI 161118P00038000 P 11/18/16 38.0 5.25 5.40
ATVI 161118P00039000 P 11/18/16 39.0 5.90 6.10
ATVI 161118P00040000 P 11/18/16 40.0 6.65 6.80
ATVI 161118P00041000 P 11/18/16 41.0 7.40 7.55
ATVI 161118P00042000 P 11/18/16 42.0 8.20 8.35
ATVI 161118P00043000 P 11/18/16 43.0 9.00 9.20
ATVI 161118P00044000 P 11/18/16 44.0 9.75 10.40
ATVI 161118P00045000 P 11/18/16 45.0 10.65 11.25
ATVI 161118P00046000 P 11/18/16 46.0 11.50 12.15
ATVI 161118P00047000 P 11/18/16 47.0 12.45 12.95
ATVI 161118P00048000 P 11/18/16 48.0 13.30 13.90
ATVI 161118P00049000 P 11/18/16 49.0 14.10 15.40
ATVI 161118P00050000 P 11/18/16 50.0 15.05 16.40
ATVI 170120C00008000 C 01/20/17 8.0 24.55 28.75
ATVI 170120C00010000 C 01/20/17 10.0 23.95 25.50
ATVI 170120C00013000 C 01/20/17 13.0 20.55 22.20
ATVI 170120C00015000 C 01/20/17 15.0 18.85 20.25
ATVI 170120C00017000 C 01/20/17 17.0 16.90 18.15
ATVI 170120C00018000 C 01/20/17 18.0 15.95 17.45
ATVI 170120C00019000 C 01/20/17 19.0 14.10 16.55
ATVI 170120C00020000 C 01/20/17 20.0 14.80 15.25
ATVI 170120C00021000 C 01/20/17 21.0 13.80 14.30
ATVI 170120C00022000 C 01/20/17 22.0 12.80 13.35
ATVI 170120C00023000 C 01/20/17 23.0 11.80 12.45
ATVI 170120C00024000 C 01/20/17 24.0 10.80 11.60
ATVI 170120C00025000 C 01/20/17 25.0 9.85 10.65
ATVI 170120C00026000 C 01/20/17 26.0 9.60 9.85
ATVI 170120C00027000 C 01/20/17 27.0 8.80 9.00
ATVI 170120C00028000 C 01/20/17 28.0 8.00 8.25
ATVI 170120C00029000 C 01/20/17 29.0 7.25 7.50
ATVI 170120C00030000 C 01/20/17 30.0 6.60 6.75
ATVI 170120C00031000 C 01/20/17 31.0 5.90 6.05
ATVI 170120C00032000 C 01/20/17 32.0 5.30 5.40
ATVI 170120C00033000 C 01/20/17 33.0 4.70 4.90
ATVI 170120C00034000 C 01/20/17 34.0 4.15 4.35
ATVI 170120C00035000 C 01/20/17 35.0 3.65 3.80
ATVI 170120C00036000 C 01/20/17 36.0 3.20 3.30
ATVI 170120C00037000 C 01/20/17 37.0 2.81 2.87
ATVI 170120C00038000 C 01/20/17 38.0 2.43 2.49
ATVI 170120C00039000 C 01/20/17 39.0 2.09 2.16
ATVI 170120C00040000 C 01/20/17 40.0 1.74 1.85
ATVI 170120C00041000 C 01/20/17 41.0 1.50 1.59
ATVI 170120C00042000 C 01/20/17 42.0 1.26 1.35
ATVI 170120C00043000 C 01/20/17 43.0 1.08 1.14
ATVI 170120C00044000 C 01/20/17 44.0 0.89 0.96
ATVI 170120C00045000 C 01/20/17 45.0 0.74 0.81
ATVI 170120C00046000 C 01/20/17 46.0 0.61 0.68
ATVI 170120C00047000 C 01/20/17 47.0 0.52 0.57
ATVI 170120C00048000 C 01/20/17 48.0 0.42 0.47
ATVI 170120C00049000 C 01/20/17 49.0 0.35 0.39
ATVI 170120C00050000 C 01/20/17 50.0 0.28 0.32
ATVI 170120C00055000 C 01/20/17 55.0 0.09 0.13
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.04
ATVI 170120P00010000 P 01/20/17 10.0 0.01 0.05
ATVI 170120P00013000 P 01/20/17 13.0 0.05 0.08
ATVI 170120P00015000 P 01/20/17 15.0 0.07 0.12
ATVI 170120P00017000 P 01/20/17 17.0 0.13 0.17
ATVI 170120P00018000 P 01/20/17 18.0 0.16 0.21
ATVI 170120P00019000 P 01/20/17 19.0 0.21 0.25
ATVI 170120P00020000 P 01/20/17 20.0 0.26 0.31
ATVI 170120P00021000 P 01/20/17 21.0 0.33 0.38
ATVI 170120P00022000 P 01/20/17 22.0 0.40 0.46
ATVI 170120P00023000 P 01/20/17 23.0 0.49 0.56
ATVI 170120P00024000 P 01/20/17 24.0 0.62 0.68
ATVI 170120P00025000 P 01/20/17 25.0 0.76 0.80
ATVI 170120P00026000 P 01/20/17 26.0 0.91 0.97
ATVI 170120P00027000 P 01/20/17 27.0 1.08 1.16
ATVI 170120P00028000 P 01/20/17 28.0 1.30 1.37
ATVI 170120P00029000 P 01/20/17 29.0 1.56 1.64
ATVI 170120P00030000 P 01/20/17 30.0 1.84 1.92
ATVI 170120P00031000 P 01/20/17 31.0 2.16 2.25
ATVI 170120P00032000 P 01/20/17 32.0 2.54 2.63
ATVI 170120P00033000 P 01/20/17 33.0 2.94 3.05
ATVI 170120P00034000 P 01/20/17 34.0 3.35 3.50
ATVI 170120P00035000 P 01/20/17 35.0 3.85 4.00
ATVI 170120P00036000 P 01/20/17 36.0 4.40 4.50
ATVI 170120P00037000 P 01/20/17 37.0 5.00 5.10
ATVI 170120P00038000 P 01/20/17 38.0 5.60 5.75
ATVI 170120P00039000 P 01/20/17 39.0 6.25 6.40
ATVI 170120P00040000 P 01/20/17 40.0 6.95 7.10
ATVI 170120P00041000 P 01/20/17 41.0 7.70 7.85
ATVI 170120P00042000 P 01/20/17 42.0 8.45 8.60
ATVI 170120P00043000 P 01/20/17 43.0 9.25 9.40
ATVI 170120P00044000 P 01/20/17 44.0 10.00 10.25
ATVI 170120P00045000 P 01/20/17 45.0 10.85 11.10
ATVI 170120P00046000 P 01/20/17 46.0 11.75 11.95
ATVI 170120P00047000 P 01/20/17 47.0 12.65 12.85
ATVI 170120P00048000 P 01/20/17 48.0 13.50 13.80
ATVI 170120P00049000 P 01/20/17 49.0 14.40 14.75
ATVI 170120P00050000 P 01/20/17 50.0 15.00 16.40
ATVI 170120P00055000 P 01/20/17 55.0 19.55 21.15
ATVI 180119C00015000 C 01/19/18 15.0 18.85 21.05
ATVI 180119C00018000 C 01/19/18 18.0 16.00 18.30
ATVI 180119C00020000 C 01/19/18 20.0 14.90 16.60
ATVI 180119C00023000 C 01/19/18 23.0 13.00 13.55
ATVI 180119C00025000 C 01/19/18 25.0 11.75 12.05
ATVI 180119C00028000 C 01/19/18 28.0 9.65 10.00
ATVI 180119C00030000 C 01/19/18 30.0 8.45 8.75
ATVI 180119C00032000 C 01/19/18 32.0 7.30 7.60
ATVI 180119C00035000 C 01/19/18 35.0 5.85 6.10
ATVI 180119C00037000 C 01/19/18 37.0 5.00 5.20
ATVI 180119C00040000 C 01/19/18 40.0 3.90 4.10
ATVI 180119C00042000 C 01/19/18 42.0 3.30 3.50
ATVI 180119C00045000 C 01/19/18 45.0 2.45 2.68
ATVI 180119C00050000 C 01/19/18 50.0 1.56 1.71
ATVI 180119C00055000 C 01/19/18 55.0 0.95 1.09
ATVI 180119P00015000 P 01/19/18 15.0 0.36 0.48
ATVI 180119P00018000 P 01/19/18 18.0 0.66 0.79
ATVI 180119P00020000 P 01/19/18 20.0 0.94 1.07
ATVI 180119P00023000 P 01/19/18 23.0 1.50 1.61
ATVI 180119P00025000 P 01/19/18 25.0 1.96 2.12
ATVI 180119P00028000 P 01/19/18 28.0 2.87 3.05
ATVI 180119P00030000 P 01/19/18 30.0 3.60 3.80
ATVI 180119P00032000 P 01/19/18 32.0 4.45 4.65
ATVI 180119P00035000 P 01/19/18 35.0 5.90 6.15
ATVI 180119P00037000 P 01/19/18 37.0 6.90 7.30
ATVI 180119P00040000 P 01/19/18 40.0 8.75 9.15
ATVI 180119P00042000 P 01/19/18 42.0 10.10 10.50
ATVI 180119P00045000 P 01/19/18 45.0 12.45 12.75
ATVI 180119P00050000 P 01/19/18 50.0 16.45 16.80
ATVI 180119P00055000 P 01/19/18 55.0 20.85 21.20

OPRA data is delayed 15 minutes.