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 (2016-07-22)Premium Content

Activision Blizzard Inc (ATVI)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 160729C00029000 C 07/29/16 29.0 10.65 14.15
ATVI 160729C00030000 C 07/29/16 30.0 9.80 12.10
ATVI 160729C00031000 C 07/29/16 31.0 9.80 10.60
ATVI 160729C00032000 C 07/29/16 32.0 7.45 9.60
ATVI 160729C00033000 C 07/29/16 33.0 7.90 8.75
ATVI 160729C00033500 C 07/29/16 33.5 7.35 8.35
ATVI 160729C00034000 C 07/29/16 34.0 6.90 7.75
ATVI 160729C00034500 C 07/29/16 34.5 6.55 7.25
ATVI 160729C00035000 C 07/29/16 35.0 5.90 6.75
ATVI 160729C00035500 C 07/29/16 35.5 5.45 6.25
ATVI 160729C00036000 C 07/29/16 36.0 4.95 5.75
ATVI 160729C00036500 C 07/29/16 36.5 4.40 5.25
ATVI 160729C00037000 C 07/29/16 37.0 3.95 4.75
ATVI 160729C00037500 C 07/29/16 37.5 3.75 4.25
ATVI 160729C00038000 C 07/29/16 38.0 3.30 3.60
ATVI 160729C00038500 C 07/29/16 38.5 2.81 3.25
ATVI 160729C00039000 C 07/29/16 39.0 2.36 2.59
ATVI 160729C00039500 C 07/29/16 39.5 1.95 2.04
ATVI 160729C00040000 C 07/29/16 40.0 1.52 1.59
ATVI 160729C00040500 C 07/29/16 40.5 1.09 1.19
ATVI 160729C00041000 C 07/29/16 41.0 0.76 0.80
ATVI 160729C00041500 C 07/29/16 41.5 0.47 0.50
ATVI 160729C00042000 C 07/29/16 42.0 0.26 0.29
ATVI 160729C00042500 C 07/29/16 42.5 0.13 0.15
ATVI 160729C00043000 C 07/29/16 43.0 0.06 0.09
ATVI 160729C00043500 C 07/29/16 43.5 0.03 0.06
ATVI 160729C00044000 C 07/29/16 44.0 0.01 0.04
ATVI 160729C00044500 C 07/29/16 44.5 0.00 0.09
ATVI 160729C00045000 C 07/29/16 45.0 0.00 0.10
ATVI 160729C00045500 C 07/29/16 45.5 0.00 0.11
ATVI 160729C00046000 C 07/29/16 46.0 0.00 0.11
ATVI 160729C00046500 C 07/29/16 46.5 0.00 0.11
ATVI 160729C00047000 C 07/29/16 47.0 0.00 0.11
ATVI 160729C00047500 C 07/29/16 47.5 0.00 0.10
ATVI 160729C00048000 C 07/29/16 48.0 0.00 0.11
ATVI 160729C00048500 C 07/29/16 48.5 0.00 0.10
ATVI 160729C00049000 C 07/29/16 49.0 0.00 0.11
ATVI 160729P00029000 P 07/29/16 29.0 0.00 0.12
ATVI 160729P00030000 P 07/29/16 30.0 0.00 0.12
ATVI 160729P00031000 P 07/29/16 31.0 0.00 0.12
ATVI 160729P00032000 P 07/29/16 32.0 0.00 0.03
ATVI 160729P00033000 P 07/29/16 33.0 0.00 0.12
ATVI 160729P00033500 P 07/29/16 33.5 0.00 0.12
ATVI 160729P00034000 P 07/29/16 34.0 0.00 0.12
ATVI 160729P00034500 P 07/29/16 34.5 0.00 0.12
ATVI 160729P00035000 P 07/29/16 35.0 0.00 0.11
ATVI 160729P00035500 P 07/29/16 35.5 0.00 0.11
ATVI 160729P00036000 P 07/29/16 36.0 0.00 0.11
ATVI 160729P00036500 P 07/29/16 36.5 0.00 0.11
ATVI 160729P00037000 P 07/29/16 37.0 0.00 0.11
ATVI 160729P00037500 P 07/29/16 37.5 0.00 0.12
ATVI 160729P00038000 P 07/29/16 38.0 0.02 0.09
ATVI 160729P00038500 P 07/29/16 38.5 0.02 0.06
ATVI 160729P00039000 P 07/29/16 39.0 0.04 0.06
ATVI 160729P00039500 P 07/29/16 39.5 0.06 0.09
ATVI 160729P00040000 P 07/29/16 40.0 0.11 0.12
ATVI 160729P00040500 P 07/29/16 40.5 0.19 0.22
ATVI 160729P00041000 P 07/29/16 41.0 0.33 0.36
ATVI 160729P00041500 P 07/29/16 41.5 0.54 0.57
ATVI 160729P00042000 P 07/29/16 42.0 0.83 0.86
ATVI 160729P00042500 P 07/29/16 42.5 1.18 1.26
ATVI 160729P00043000 P 07/29/16 43.0 1.56 1.72
ATVI 160729P00043500 P 07/29/16 43.5 2.08 2.16
ATVI 160729P00044000 P 07/29/16 44.0 2.31 2.69
ATVI 160729P00044500 P 07/29/16 44.5 2.80 3.15
ATVI 160729P00045000 P 07/29/16 45.0 3.30 3.65
ATVI 160729P00045500 P 07/29/16 45.5 3.80 4.15
ATVI 160729P00046000 P 07/29/16 46.0 4.25 4.65
ATVI 160729P00046500 P 07/29/16 46.5 4.75 5.15
ATVI 160729P00047000 P 07/29/16 47.0 5.30 5.65
ATVI 160729P00047500 P 07/29/16 47.5 5.80 6.15
ATVI 160729P00048000 P 07/29/16 48.0 6.25 6.65
ATVI 160729P00048500 P 07/29/16 48.5 6.75 7.15
ATVI 160729P00049000 P 07/29/16 49.0 6.60 7.70
ATVI 160805C00029000 C 08/05/16 29.0 11.75 12.85
ATVI 160805C00030000 C 08/05/16 30.0 10.80 12.00
ATVI 160805C00031000 C 08/05/16 31.0 9.90 10.85
ATVI 160805C00031500 C 08/05/16 31.5 9.25 10.35
ATVI 160805C00032000 C 08/05/16 32.0 8.90 9.85
ATVI 160805C00032500 C 08/05/16 32.5 8.40 9.30
ATVI 160805C00033000 C 08/05/16 33.0 7.95 8.85
ATVI 160805C00033500 C 08/05/16 33.5 7.45 8.35
ATVI 160805C00034000 C 08/05/16 34.0 6.95 8.00
ATVI 160805C00034500 C 08/05/16 34.5 6.55 7.35
ATVI 160805C00035000 C 08/05/16 35.0 6.05 6.90
ATVI 160805C00035500 C 08/05/16 35.5 5.80 6.30
ATVI 160805C00036000 C 08/05/16 36.0 5.10 6.00
ATVI 160805C00036500 C 08/05/16 36.5 4.90 5.45
ATVI 160805C00037000 C 08/05/16 37.0 4.30 5.10
ATVI 160805C00037500 C 08/05/16 37.5 4.25 4.55
ATVI 160805C00038000 C 08/05/16 38.0 3.85 4.20
ATVI 160805C00038500 C 08/05/16 38.5 3.45 3.60
ATVI 160805C00039000 C 08/05/16 39.0 3.10 3.25
ATVI 160805C00039500 C 08/05/16 39.5 2.74 2.85
ATVI 160805C00040000 C 08/05/16 40.0 2.39 2.46
ATVI 160805C00040500 C 08/05/16 40.5 2.08 2.15
ATVI 160805C00041000 C 08/05/16 41.0 1.79 1.85
ATVI 160805C00041500 C 08/05/16 41.5 1.52 1.59
ATVI 160805C00042000 C 08/05/16 42.0 1.28 1.34
ATVI 160805C00042500 C 08/05/16 42.5 1.09 1.12
ATVI 160805C00043000 C 08/05/16 43.0 0.86 0.93
ATVI 160805C00043500 C 08/05/16 43.5 0.69 0.76
ATVI 160805C00044000 C 08/05/16 44.0 0.55 0.61
ATVI 160805C00044500 C 08/05/16 44.5 0.44 0.48
ATVI 160805C00045000 C 08/05/16 45.0 0.33 0.40
ATVI 160805C00045500 C 08/05/16 45.5 0.25 0.41
ATVI 160805C00046000 C 08/05/16 46.0 0.14 0.26
ATVI 160805C00046500 C 08/05/16 46.5 0.10 0.20
ATVI 160805C00047000 C 08/05/16 47.0 0.08 0.15
ATVI 160805C00047500 C 08/05/16 47.5 0.02 0.14
ATVI 160805C00048000 C 08/05/16 48.0 0.03 0.22
ATVI 160805C00048500 C 08/05/16 48.5 0.03 0.16
ATVI 160805C00049000 C 08/05/16 49.0 0.01 0.14
ATVI 160805P00029000 P 08/05/16 29.0 0.00 0.13
ATVI 160805P00030000 P 08/05/16 30.0 0.00 0.14
ATVI 160805P00031000 P 08/05/16 31.0 0.00 0.15
ATVI 160805P00031500 P 08/05/16 31.5 0.00 0.16
ATVI 160805P00032000 P 08/05/16 32.0 0.00 0.17
ATVI 160805P00032500 P 08/05/16 32.5 0.00 0.18
ATVI 160805P00033000 P 08/05/16 33.0 0.02 0.20
ATVI 160805P00033500 P 08/05/16 33.5 0.02 0.25
ATVI 160805P00034000 P 08/05/16 34.0 0.04 0.25
ATVI 160805P00034500 P 08/05/16 34.5 0.07 0.25
ATVI 160805P00035000 P 08/05/16 35.0 0.10 0.25
ATVI 160805P00035500 P 08/05/16 35.5 0.14 0.21
ATVI 160805P00036000 P 08/05/16 36.0 0.17 0.24
ATVI 160805P00036500 P 08/05/16 36.5 0.23 0.29
ATVI 160805P00037000 P 08/05/16 37.0 0.27 0.35
ATVI 160805P00037500 P 08/05/16 37.5 0.34 0.42
ATVI 160805P00038000 P 08/05/16 38.0 0.43 0.48
ATVI 160805P00038500 P 08/05/16 38.5 0.53 0.58
ATVI 160805P00039000 P 08/05/16 39.0 0.65 0.70
ATVI 160805P00039500 P 08/05/16 39.5 0.80 0.86
ATVI 160805P00040000 P 08/05/16 40.0 0.96 1.00
ATVI 160805P00040500 P 08/05/16 40.5 1.14 1.20
ATVI 160805P00041000 P 08/05/16 41.0 1.36 1.41
ATVI 160805P00041500 P 08/05/16 41.5 1.59 1.66
ATVI 160805P00042000 P 08/05/16 42.0 1.85 1.90
ATVI 160805P00042500 P 08/05/16 42.5 2.09 2.18
ATVI 160805P00043000 P 08/05/16 43.0 2.40 2.50
ATVI 160805P00043500 P 08/05/16 43.5 2.75 2.86
ATVI 160805P00044000 P 08/05/16 44.0 3.00 3.20
ATVI 160805P00044500 P 08/05/16 44.5 3.30 3.65
ATVI 160805P00045000 P 08/05/16 45.0 3.75 4.10
ATVI 160805P00045500 P 08/05/16 45.5 4.10 4.45
ATVI 160805P00046000 P 08/05/16 46.0 4.50 5.00
ATVI 160805P00046500 P 08/05/16 46.5 4.95 5.45
ATVI 160805P00047000 P 08/05/16 47.0 5.35 6.00
ATVI 160805P00047500 P 08/05/16 47.5 5.80 6.45
ATVI 160805P00048000 P 08/05/16 48.0 6.25 6.95
ATVI 160805P00048500 P 08/05/16 48.5 6.75 7.25
ATVI 160805P00049000 P 08/05/16 49.0 7.25 7.75
ATVI 160812C00028000 C 08/12/16 28.0 12.70 14.00
ATVI 160812C00029000 C 08/12/16 29.0 11.65 13.00
ATVI 160812C00030000 C 08/12/16 30.0 10.85 11.85
ATVI 160812C00030500 C 08/12/16 30.5 10.35 11.40
ATVI 160812C00031000 C 08/12/16 31.0 9.80 10.95
ATVI 160812C00031500 C 08/12/16 31.5 9.40 10.40
ATVI 160812C00032000 C 08/12/16 32.0 8.90 10.00
ATVI 160812C00032500 C 08/12/16 32.5 8.40 9.40
ATVI 160812C00033000 C 08/12/16 33.0 7.95 8.90
ATVI 160812C00033500 C 08/12/16 33.5 7.45 8.40
ATVI 160812C00034000 C 08/12/16 34.0 6.95 8.00
ATVI 160812C00034500 C 08/12/16 34.5 6.50 7.45
ATVI 160812C00035000 C 08/12/16 35.0 6.10 6.95
ATVI 160812C00035500 C 08/12/16 35.5 5.70 6.60
ATVI 160812C00036000 C 08/12/16 36.0 5.15 6.00
ATVI 160812C00036500 C 08/12/16 36.5 4.80 5.55
ATVI 160812C00037000 C 08/12/16 37.0 4.50 5.15
ATVI 160812C00037500 C 08/12/16 37.5 4.20 4.65
ATVI 160812C00038000 C 08/12/16 38.0 3.85 4.10
ATVI 160812C00038500 C 08/12/16 38.5 3.50 3.85
ATVI 160812C00039000 C 08/12/16 39.0 3.15 3.40
ATVI 160812C00039500 C 08/12/16 39.5 2.79 2.93
ATVI 160812C00040000 C 08/12/16 40.0 2.47 2.58
ATVI 160812C00040500 C 08/12/16 40.5 2.18 2.27
ATVI 160812C00041000 C 08/12/16 41.0 1.91 1.96
ATVI 160812C00041500 C 08/12/16 41.5 1.63 1.70
ATVI 160812C00042000 C 08/12/16 42.0 1.39 1.46
ATVI 160812C00042500 C 08/12/16 42.5 1.18 1.24
ATVI 160812C00043000 C 08/12/16 43.0 0.98 1.03
ATVI 160812C00043500 C 08/12/16 43.5 0.80 0.86
ATVI 160812C00044000 C 08/12/16 44.0 0.65 0.72
ATVI 160812C00044500 C 08/12/16 44.5 0.53 0.59
ATVI 160812C00045000 C 08/12/16 45.0 0.43 0.46
ATVI 160812C00045500 C 08/12/16 45.5 0.31 0.41
ATVI 160812C00046000 C 08/12/16 46.0 0.24 0.33
ATVI 160812C00046500 C 08/12/16 46.5 0.18 0.29
ATVI 160812C00047000 C 08/12/16 47.0 0.15 0.22
ATVI 160812C00047500 C 08/12/16 47.5 0.11 0.17
ATVI 160812C00048000 C 08/12/16 48.0 0.07 0.21
ATVI 160812C00048500 C 08/12/16 48.5 0.03 0.19
ATVI 160812C00049000 C 08/12/16 49.0 0.01 0.15
ATVI 160812P00028000 P 08/12/16 28.0 0.00 0.13
ATVI 160812P00029000 P 08/12/16 29.0 0.00 0.13
ATVI 160812P00030000 P 08/12/16 30.0 0.00 0.14
ATVI 160812P00030500 P 08/12/16 30.5 0.00 0.15
ATVI 160812P00031000 P 08/12/16 31.0 0.00 0.16
ATVI 160812P00031500 P 08/12/16 31.5 0.01 0.12
ATVI 160812P00032000 P 08/12/16 32.0 0.01 0.18
ATVI 160812P00032500 P 08/12/16 32.5 0.02 0.19
ATVI 160812P00033000 P 08/12/16 33.0 0.00 0.25
ATVI 160812P00033500 P 08/12/16 33.5 0.04 0.25
ATVI 160812P00034000 P 08/12/16 34.0 0.06 0.25
ATVI 160812P00034500 P 08/12/16 34.5 0.08 0.27
ATVI 160812P00035000 P 08/12/16 35.0 0.10 0.30
ATVI 160812P00035500 P 08/12/16 35.5 0.17 0.29
ATVI 160812P00036000 P 08/12/16 36.0 0.21 0.35
ATVI 160812P00036500 P 08/12/16 36.5 0.27 0.34
ATVI 160812P00037000 P 08/12/16 37.0 0.34 0.40
ATVI 160812P00037500 P 08/12/16 37.5 0.41 0.48
ATVI 160812P00038000 P 08/12/16 38.0 0.53 0.56
ATVI 160812P00038500 P 08/12/16 38.5 0.62 0.67
ATVI 160812P00039000 P 08/12/16 39.0 0.76 0.80
ATVI 160812P00039500 P 08/12/16 39.5 0.91 0.95
ATVI 160812P00040000 P 08/12/16 40.0 1.06 1.12
ATVI 160812P00040500 P 08/12/16 40.5 1.25 1.31
ATVI 160812P00041000 P 08/12/16 41.0 1.46 1.52
ATVI 160812P00041500 P 08/12/16 41.5 1.70 1.76
ATVI 160812P00042000 P 08/12/16 42.0 1.96 2.03
ATVI 160812P00042500 P 08/12/16 42.5 2.23 2.30
ATVI 160812P00043000 P 08/12/16 43.0 2.46 2.64
ATVI 160812P00043500 P 08/12/16 43.5 2.86 2.96
ATVI 160812P00044000 P 08/12/16 44.0 3.15 3.30
ATVI 160812P00044500 P 08/12/16 44.5 3.40 3.70
ATVI 160812P00045000 P 08/12/16 45.0 3.75 4.05
ATVI 160812P00045500 P 08/12/16 45.5 4.35 4.60
ATVI 160812P00046000 P 08/12/16 46.0 4.70 4.95
ATVI 160812P00046500 P 08/12/16 46.5 4.95 5.45
ATVI 160812P00047000 P 08/12/16 47.0 5.40 5.95
ATVI 160812P00047500 P 08/12/16 47.5 5.85 6.45
ATVI 160812P00048000 P 08/12/16 48.0 6.30 6.95
ATVI 160812P00048500 P 08/12/16 48.5 6.75 7.45
ATVI 160812P00049000 P 08/12/16 49.0 7.20 7.95
ATVI 160819C00015000 C 08/19/16 15.0 25.95 26.80
ATVI 160819C00016000 C 08/19/16 16.0 23.90 25.90
ATVI 160819C00017000 C 08/19/16 17.0 22.85 25.10
ATVI 160819C00018000 C 08/19/16 18.0 22.70 23.90
ATVI 160819C00019000 C 08/19/16 19.0 21.70 22.75
ATVI 160819C00020000 C 08/19/16 20.0 20.70 22.30
ATVI 160819C00021000 C 08/19/16 21.0 19.70 22.15
ATVI 160819C00022000 C 08/19/16 22.0 18.70 20.05
ATVI 160819C00023000 C 08/19/16 23.0 17.70 19.05
ATVI 160819C00024000 C 08/19/16 24.0 16.70 18.05
ATVI 160819C00025000 C 08/19/16 25.0 15.70 17.05
ATVI 160819C00026000 C 08/19/16 26.0 14.70 16.05
ATVI 160819C00027000 C 08/19/16 27.0 13.70 14.70
ATVI 160819C00027500 C 08/19/16 27.5 13.35 14.40
ATVI 160819C00028000 C 08/19/16 28.0 12.85 14.30
ATVI 160819C00028500 C 08/19/16 28.5 12.25 13.20
ATVI 160819C00029000 C 08/19/16 29.0 11.90 12.85
ATVI 160819C00029500 C 08/19/16 29.5 11.50 12.40
ATVI 160819C00030000 C 08/19/16 30.0 11.25 11.65
ATVI 160819C00030500 C 08/19/16 30.5 10.50 11.30
ATVI 160819C00031000 C 08/19/16 31.0 10.00 10.85
ATVI 160819C00031500 C 08/19/16 31.5 9.50 10.40
ATVI 160819C00032000 C 08/19/16 32.0 9.45 9.80
ATVI 160819C00032500 C 08/19/16 32.5 8.55 9.35
ATVI 160819C00033000 C 08/19/16 33.0 8.40 8.80
ATVI 160819C00033500 C 08/19/16 33.5 7.90 8.35
ATVI 160819C00034000 C 08/19/16 34.0 7.35 7.85
ATVI 160819C00034500 C 08/19/16 34.5 6.85 7.40
ATVI 160819C00035000 C 08/19/16 35.0 6.20 6.90
ATVI 160819C00035500 C 08/19/16 35.5 6.15 6.40
ATVI 160819C00036000 C 08/19/16 36.0 5.65 6.00
ATVI 160819C00036500 C 08/19/16 36.5 5.20 5.55
ATVI 160819C00037000 C 08/19/16 37.0 4.80 5.15
ATVI 160819C00037500 C 08/19/16 37.5 4.40 4.70
ATVI 160819C00038000 C 08/19/16 38.0 4.00 4.15
ATVI 160819C00038500 C 08/19/16 38.5 3.60 3.85
ATVI 160819C00039000 C 08/19/16 39.0 3.25 3.40
ATVI 160819C00039500 C 08/19/16 39.5 2.91 2.97
ATVI 160819C00040000 C 08/19/16 40.0 2.60 2.65
ATVI 160819C00040500 C 08/19/16 40.5 2.29 2.34
ATVI 160819C00041000 C 08/19/16 41.0 2.02 2.06
ATVI 160819C00041500 C 08/19/16 41.5 1.75 1.78
ATVI 160819C00042000 C 08/19/16 42.0 1.51 1.53
ATVI 160819C00042500 C 08/19/16 42.5 1.29 1.32
ATVI 160819C00043000 C 08/19/16 43.0 1.09 1.12
ATVI 160819C00043500 C 08/19/16 43.5 0.91 0.94
ATVI 160819C00044000 C 08/19/16 44.0 0.75 0.78
ATVI 160819C00044500 C 08/19/16 44.5 0.61 0.64
ATVI 160819C00045000 C 08/19/16 45.0 0.50 0.52
ATVI 160819C00045500 C 08/19/16 45.5 0.40 0.42
ATVI 160819C00046000 C 08/19/16 46.0 0.32 0.34
ATVI 160819C00046500 C 08/19/16 46.5 0.25 0.28
ATVI 160819C00047000 C 08/19/16 47.0 0.19 0.23
ATVI 160819C00047500 C 08/19/16 47.5 0.15 0.19
ATVI 160819C00048000 C 08/19/16 48.0 0.11 0.15
ATVI 160819C00048500 C 08/19/16 48.5 0.09 0.11
ATVI 160819C00049000 C 08/19/16 49.0 0.07 0.09
ATVI 160819C00050000 C 08/19/16 50.0 0.04 0.09
ATVI 160819P00015000 P 08/19/16 15.0 0.00 0.03
ATVI 160819P00016000 P 08/19/16 16.0 0.00 0.03
ATVI 160819P00017000 P 08/19/16 17.0 0.00 0.03
ATVI 160819P00018000 P 08/19/16 18.0 0.00 0.03
ATVI 160819P00019000 P 08/19/16 19.0 0.00 0.03
ATVI 160819P00020000 P 08/19/16 20.0 0.00 0.03
ATVI 160819P00021000 P 08/19/16 21.0 0.00 0.03
ATVI 160819P00022000 P 08/19/16 22.0 0.00 0.03
ATVI 160819P00023000 P 08/19/16 23.0 0.00 0.03
ATVI 160819P00024000 P 08/19/16 24.0 0.00 0.04
ATVI 160819P00025000 P 08/19/16 25.0 0.00 0.04
ATVI 160819P00026000 P 08/19/16 26.0 0.00 0.04
ATVI 160819P00027000 P 08/19/16 27.0 0.00 0.04
ATVI 160819P00027500 P 08/19/16 27.5 0.00 0.05
ATVI 160819P00028000 P 08/19/16 28.0 0.00 0.05
ATVI 160819P00028500 P 08/19/16 28.5 0.00 0.05
ATVI 160819P00029000 P 08/19/16 29.0 0.01 0.04
ATVI 160819P00029500 P 08/19/16 29.5 0.01 0.05
ATVI 160819P00030000 P 08/19/16 30.0 0.02 0.05
ATVI 160819P00030500 P 08/19/16 30.5 0.02 0.06
ATVI 160819P00031000 P 08/19/16 31.0 0.03 0.06
ATVI 160819P00031500 P 08/19/16 31.5 0.04 0.07
ATVI 160819P00032000 P 08/19/16 32.0 0.05 0.08
ATVI 160819P00032500 P 08/19/16 32.5 0.07 0.09
ATVI 160819P00033000 P 08/19/16 33.0 0.08 0.11
ATVI 160819P00033500 P 08/19/16 33.5 0.10 0.13
ATVI 160819P00034000 P 08/19/16 34.0 0.13 0.15
ATVI 160819P00034500 P 08/19/16 34.5 0.15 0.18
ATVI 160819P00035000 P 08/19/16 35.0 0.19 0.21
ATVI 160819P00035500 P 08/19/16 35.5 0.23 0.25
ATVI 160819P00036000 P 08/19/16 36.0 0.27 0.30
ATVI 160819P00036500 P 08/19/16 36.5 0.33 0.36
ATVI 160819P00037000 P 08/19/16 37.0 0.41 0.43
ATVI 160819P00037500 P 08/19/16 37.5 0.49 0.52
ATVI 160819P00038000 P 08/19/16 38.0 0.59 0.62
ATVI 160819P00038500 P 08/19/16 38.5 0.71 0.73
ATVI 160819P00039000 P 08/19/16 39.0 0.84 0.87
ATVI 160819P00039500 P 08/19/16 39.5 0.99 1.03
ATVI 160819P00040000 P 08/19/16 40.0 1.17 1.20
ATVI 160819P00040500 P 08/19/16 40.5 1.36 1.39
ATVI 160819P00041000 P 08/19/16 41.0 1.57 1.61
ATVI 160819P00041500 P 08/19/16 41.5 1.81 1.83
ATVI 160819P00042000 P 08/19/16 42.0 2.06 2.08
ATVI 160819P00042500 P 08/19/16 42.5 2.34 2.38
ATVI 160819P00043000 P 08/19/16 43.0 2.64 2.67
ATVI 160819P00043500 P 08/19/16 43.5 2.96 2.99
ATVI 160819P00044000 P 08/19/16 44.0 3.25 3.35
ATVI 160819P00044500 P 08/19/16 44.5 3.60 3.75
ATVI 160819P00045000 P 08/19/16 45.0 3.90 4.10
ATVI 160819P00045500 P 08/19/16 45.5 4.30 4.55
ATVI 160819P00046000 P 08/19/16 46.0 4.70 4.95
ATVI 160819P00046500 P 08/19/16 46.5 5.15 5.40
ATVI 160819P00047000 P 08/19/16 47.0 5.60 5.85
ATVI 160819P00047500 P 08/19/16 47.5 6.05 6.30
ATVI 160819P00048000 P 08/19/16 48.0 6.35 6.85
ATVI 160819P00048500 P 08/19/16 48.5 6.85 7.30
ATVI 160819P00049000 P 08/19/16 49.0 7.35 7.75
ATVI 160819P00050000 P 08/19/16 50.0 8.35 8.75
ATVI 160826C00028000 C 08/26/16 28.0 12.80 14.00
ATVI 160826C00029000 C 08/26/16 29.0 11.80 13.05
ATVI 160826C00030000 C 08/26/16 30.0 10.90 13.20
ATVI 160826C00031000 C 08/26/16 31.0 10.20 11.10
ATVI 160826C00032000 C 08/26/16 32.0 9.00 9.95
ATVI 160826C00033000 C 08/26/16 33.0 8.05 9.05
ATVI 160826C00033500 C 08/26/16 33.5 7.60 8.50
ATVI 160826C00034000 C 08/26/16 34.0 7.10 8.00
ATVI 160826C00034500 C 08/26/16 34.5 6.65 7.55
ATVI 160826C00035000 C 08/26/16 35.0 6.25 7.05
ATVI 160826C00035500 C 08/26/16 35.5 5.75 6.60
ATVI 160826C00036000 C 08/26/16 36.0 5.35 6.10
ATVI 160826C00036500 C 08/26/16 36.5 4.95 5.65
ATVI 160826C00037000 C 08/26/16 37.0 4.55 5.20
ATVI 160826C00037500 C 08/26/16 37.5 4.15 4.80
ATVI 160826C00038000 C 08/26/16 38.0 4.05 4.40
ATVI 160826C00038500 C 08/26/16 38.5 3.70 4.00
ATVI 160826C00039000 C 08/26/16 39.0 3.25 3.55
ATVI 160826C00039500 C 08/26/16 39.5 3.00 3.15
ATVI 160826C00040000 C 08/26/16 40.0 2.68 2.84
ATVI 160826C00040500 C 08/26/16 40.5 2.38 2.44
ATVI 160826C00041000 C 08/26/16 41.0 2.04 2.16
ATVI 160826C00041500 C 08/26/16 41.5 1.82 1.88
ATVI 160826C00042000 C 08/26/16 42.0 1.56 1.64
ATVI 160826C00042500 C 08/26/16 42.5 1.37 1.43
ATVI 160826C00043000 C 08/26/16 43.0 1.15 1.21
ATVI 160826C00043500 C 08/26/16 43.5 0.96 1.03
ATVI 160826C00044000 C 08/26/16 44.0 0.81 0.87
ATVI 160826C00044500 C 08/26/16 44.5 0.68 0.74
ATVI 160826C00045000 C 08/26/16 45.0 0.56 0.62
ATVI 160826C00045500 C 08/26/16 45.5 0.45 0.50
ATVI 160826C00046000 C 08/26/16 46.0 0.37 0.46
ATVI 160826C00046500 C 08/26/16 46.5 0.25 0.37
ATVI 160826C00047000 C 08/26/16 47.0 0.18 0.33
ATVI 160826C00047500 C 08/26/16 47.5 0.14 0.32
ATVI 160826C00048000 C 08/26/16 48.0 0.11 0.28
ATVI 160826C00048500 C 08/26/16 48.5 0.07 0.26
ATVI 160826C00049000 C 08/26/16 49.0 0.00 0.25
ATVI 160826P00028000 P 08/26/16 28.0 0.00 0.13
ATVI 160826P00029000 P 08/26/16 29.0 0.00 0.14
ATVI 160826P00030000 P 08/26/16 30.0 0.00 0.16
ATVI 160826P00031000 P 08/26/16 31.0 0.02 0.18
ATVI 160826P00032000 P 08/26/16 32.0 0.04 0.21
ATVI 160826P00033000 P 08/26/16 33.0 0.02 0.26
ATVI 160826P00033500 P 08/26/16 33.5 0.08 0.29
ATVI 160826P00034000 P 08/26/16 34.0 0.11 0.32
ATVI 160826P00034500 P 08/26/16 34.5 0.15 0.35
ATVI 160826P00035000 P 08/26/16 35.0 0.19 0.40
ATVI 160826P00035500 P 08/26/16 35.5 0.23 0.39
ATVI 160826P00036000 P 08/26/16 36.0 0.30 0.45
ATVI 160826P00036500 P 08/26/16 36.5 0.37 0.51
ATVI 160826P00037000 P 08/26/16 37.0 0.45 0.53
ATVI 160826P00037500 P 08/26/16 37.5 0.53 0.61
ATVI 160826P00038000 P 08/26/16 38.0 0.67 0.71
ATVI 160826P00038500 P 08/26/16 38.5 0.77 0.82
ATVI 160826P00039000 P 08/26/16 39.0 0.91 0.97
ATVI 160826P00039500 P 08/26/16 39.5 1.07 1.11
ATVI 160826P00040000 P 08/26/16 40.0 1.24 1.31
ATVI 160826P00040500 P 08/26/16 40.5 1.43 1.48
ATVI 160826P00041000 P 08/26/16 41.0 1.64 1.73
ATVI 160826P00041500 P 08/26/16 41.5 1.87 1.94
ATVI 160826P00042000 P 08/26/16 42.0 2.12 2.19
ATVI 160826P00042500 P 08/26/16 42.5 2.38 2.49
ATVI 160826P00043000 P 08/26/16 43.0 2.69 2.79
ATVI 160826P00043500 P 08/26/16 43.5 3.00 3.10
ATVI 160826P00044000 P 08/26/16 44.0 3.35 3.45
ATVI 160826P00044500 P 08/26/16 44.5 3.55 3.90
ATVI 160826P00045000 P 08/26/16 45.0 3.85 4.30
ATVI 160826P00045500 P 08/26/16 45.5 4.30 4.80
ATVI 160826P00046000 P 08/26/16 46.0 4.65 5.45
ATVI 160826P00046500 P 08/26/16 46.5 5.10 5.95
ATVI 160826P00047000 P 08/26/16 47.0 5.50 6.40
ATVI 160826P00047500 P 08/26/16 47.5 5.95 6.85
ATVI 160826P00048000 P 08/26/16 48.0 6.35 6.85
ATVI 160826P00048500 P 08/26/16 48.5 6.80 7.80
ATVI 160826P00049000 P 08/26/16 49.0 7.30 7.90
ATVI 160902C00032000 C 09/02/16 32.0 9.00 9.95
ATVI 160902C00033000 C 09/02/16 33.0 8.10 9.00
ATVI 160902C00034000 C 09/02/16 34.0 7.15 8.05
ATVI 160902C00034500 C 09/02/16 34.5 6.70 7.55
ATVI 160902C00035000 C 09/02/16 35.0 6.25 7.10
ATVI 160902C00035500 C 09/02/16 35.5 5.85 6.65
ATVI 160902C00036000 C 09/02/16 36.0 5.40 6.30
ATVI 160902C00036500 C 09/02/16 36.5 5.00 5.75
ATVI 160902C00037000 C 09/02/16 37.0 4.80 5.30
ATVI 160902C00037500 C 09/02/16 37.5 4.45 4.90
ATVI 160902C00038000 C 09/02/16 38.0 4.05 4.50
ATVI 160902C00038500 C 09/02/16 38.5 3.55 4.10
ATVI 160902C00039000 C 09/02/16 39.0 3.35 3.65
ATVI 160902C00039500 C 09/02/16 39.5 2.98 3.35
ATVI 160902C00040000 C 09/02/16 40.0 2.67 2.96
ATVI 160902C00040500 C 09/02/16 40.5 2.41 2.54
ATVI 160902C00041000 C 09/02/16 41.0 2.19 2.25
ATVI 160902C00041500 C 09/02/16 41.5 1.92 1.98
ATVI 160902C00042000 C 09/02/16 42.0 1.67 1.73
ATVI 160902C00042500 C 09/02/16 42.5 1.43 1.51
ATVI 160902C00043000 C 09/02/16 43.0 1.22 1.31
ATVI 160902C00043500 C 09/02/16 43.5 1.05 1.12
ATVI 160902C00044000 C 09/02/16 44.0 0.90 0.96
ATVI 160902C00044500 C 09/02/16 44.5 0.73 0.82
ATVI 160902C00045000 C 09/02/16 45.0 0.62 0.69
ATVI 160902C00045500 C 09/02/16 45.5 0.51 0.58
ATVI 160902C00046000 C 09/02/16 46.0 0.42 0.51
ATVI 160902C00046500 C 09/02/16 46.5 0.30 0.44
ATVI 160902C00047000 C 09/02/16 47.0 0.24 0.37
ATVI 160902C00047500 C 09/02/16 47.5 0.15 0.32
ATVI 160902C00048000 C 09/02/16 48.0 0.14 0.32
ATVI 160902C00048500 C 09/02/16 48.5 0.11 0.28
ATVI 160902C00049000 C 09/02/16 49.0 0.02 0.26
ATVI 160902C00050000 C 09/02/16 50.0 0.04 0.21
ATVI 160902P00032000 P 09/02/16 32.0 0.05 0.25
ATVI 160902P00033000 P 09/02/16 33.0 0.09 0.29
ATVI 160902P00034000 P 09/02/16 34.0 0.16 0.35
ATVI 160902P00034500 P 09/02/16 34.5 0.16 0.39
ATVI 160902P00035000 P 09/02/16 35.0 0.23 0.37
ATVI 160902P00035500 P 09/02/16 35.5 0.28 0.43
ATVI 160902P00036000 P 09/02/16 36.0 0.36 0.48
ATVI 160902P00036500 P 09/02/16 36.5 0.41 0.56
ATVI 160902P00037000 P 09/02/16 37.0 0.51 0.58
ATVI 160902P00037500 P 09/02/16 37.5 0.60 0.67
ATVI 160902P00038000 P 09/02/16 38.0 0.71 0.78
ATVI 160902P00038500 P 09/02/16 38.5 0.83 0.92
ATVI 160902P00039000 P 09/02/16 39.0 0.97 1.05
ATVI 160902P00039500 P 09/02/16 39.5 1.11 1.23
ATVI 160902P00040000 P 09/02/16 40.0 1.28 1.38
ATVI 160902P00040500 P 09/02/16 40.5 1.46 1.57
ATVI 160902P00041000 P 09/02/16 41.0 1.68 1.81
ATVI 160902P00041500 P 09/02/16 41.5 1.92 2.05
ATVI 160902P00042000 P 09/02/16 42.0 2.14 2.30
ATVI 160902P00042500 P 09/02/16 42.5 2.46 2.56
ATVI 160902P00043000 P 09/02/16 43.0 2.63 2.85
ATVI 160902P00043500 P 09/02/16 43.5 3.05 3.20
ATVI 160902P00044000 P 09/02/16 44.0 3.25 3.50
ATVI 160902P00044500 P 09/02/16 44.5 3.60 4.30
ATVI 160902P00045000 P 09/02/16 45.0 4.00 4.30
ATVI 160902P00045500 P 09/02/16 45.5 4.30 4.80
ATVI 160902P00046000 P 09/02/16 46.0 4.70 5.20
ATVI 160902P00046500 P 09/02/16 46.5 5.15 5.90
ATVI 160902P00047000 P 09/02/16 47.0 5.55 6.35
ATVI 160902P00047500 P 09/02/16 47.5 6.00 6.50
ATVI 160902P00048000 P 09/02/16 48.0 6.50 7.00
ATVI 160902P00048500 P 09/02/16 48.5 6.95 7.50
ATVI 160902P00049000 P 09/02/16 49.0 7.40 7.85
ATVI 160902P00050000 P 09/02/16 50.0 8.35 8.90
ATVI 160916C00030000 C 09/16/16 30.0 11.05 11.90
ATVI 160916C00031000 C 09/16/16 31.0 10.10 10.90
ATVI 160916C00032000 C 09/16/16 32.0 9.10 9.95
ATVI 160916C00033000 C 09/16/16 33.0 8.20 8.95
ATVI 160916C00034000 C 09/16/16 34.0 7.25 8.00
ATVI 160916C00035000 C 09/16/16 35.0 6.70 7.10
ATVI 160916C00036000 C 09/16/16 36.0 5.85 6.20
ATVI 160916C00037000 C 09/16/16 37.0 5.05 5.35
ATVI 160916C00038000 C 09/16/16 38.0 4.25 4.60
ATVI 160916C00039000 C 09/16/16 39.0 3.55 3.65
ATVI 160916C00040000 C 09/16/16 40.0 2.94 2.99
ATVI 160916C00041000 C 09/16/16 41.0 2.35 2.40
ATVI 160916C00042000 C 09/16/16 42.0 1.85 1.88
ATVI 160916C00043000 C 09/16/16 43.0 1.41 1.44
ATVI 160916C00044000 C 09/16/16 44.0 1.05 1.08
ATVI 160916C00045000 C 09/16/16 45.0 0.76 0.79
ATVI 160916C00046000 C 09/16/16 46.0 0.54 0.57
ATVI 160916C00047000 C 09/16/16 47.0 0.37 0.40
ATVI 160916C00048000 C 09/16/16 48.0 0.25 0.30
ATVI 160916C00049000 C 09/16/16 49.0 0.17 0.21
ATVI 160916C00050000 C 09/16/16 50.0 0.11 0.15
ATVI 160916C00055000 C 09/16/16 55.0 0.00 0.04
ATVI 160916P00030000 P 09/16/16 30.0 0.05 0.09
ATVI 160916P00031000 P 09/16/16 31.0 0.09 0.12
ATVI 160916P00032000 P 09/16/16 32.0 0.13 0.16
ATVI 160916P00033000 P 09/16/16 33.0 0.19 0.22
ATVI 160916P00034000 P 09/16/16 34.0 0.25 0.29
ATVI 160916P00035000 P 09/16/16 35.0 0.36 0.39
ATVI 160916P00036000 P 09/16/16 36.0 0.48 0.52
ATVI 160916P00037000 P 09/16/16 37.0 0.64 0.69
ATVI 160916P00038000 P 09/16/16 38.0 0.86 0.90
ATVI 160916P00039000 P 09/16/16 39.0 1.14 1.17
ATVI 160916P00040000 P 09/16/16 40.0 1.48 1.51
ATVI 160916P00041000 P 09/16/16 41.0 1.89 1.93
ATVI 160916P00042000 P 09/16/16 42.0 2.38 2.41
ATVI 160916P00043000 P 09/16/16 43.0 2.94 2.98
ATVI 160916P00044000 P 09/16/16 44.0 3.55 3.65
ATVI 160916P00045000 P 09/16/16 45.0 4.25 4.35
ATVI 160916P00046000 P 09/16/16 46.0 4.85 5.20
ATVI 160916P00047000 P 09/16/16 47.0 5.70 6.00
ATVI 160916P00048000 P 09/16/16 48.0 6.60 6.85
ATVI 160916P00049000 P 09/16/16 49.0 7.40 7.90
ATVI 160916P00050000 P 09/16/16 50.0 8.40 9.15
ATVI 160916P00055000 P 09/16/16 55.0 13.15 13.90
ATVI 161118C00016000 C 11/18/16 16.0 24.80 25.95
ATVI 161118C00017000 C 11/18/16 17.0 22.95 25.30
ATVI 161118C00018000 C 11/18/16 18.0 21.95 24.30
ATVI 161118C00019000 C 11/18/16 19.0 20.95 23.30
ATVI 161118C00020000 C 11/18/16 20.0 20.05 22.40
ATVI 161118C00021000 C 11/18/16 21.0 19.55 20.90
ATVI 161118C00022000 C 11/18/16 22.0 18.75 20.05
ATVI 161118C00023000 C 11/18/16 23.0 17.90 19.00
ATVI 161118C00024000 C 11/18/16 24.0 16.95 18.00
ATVI 161118C00025000 C 11/18/16 25.0 16.05 16.90
ATVI 161118C00026000 C 11/18/16 26.0 15.10 15.95
ATVI 161118C00027000 C 11/18/16 27.0 14.00 15.10
ATVI 161118C00028000 C 11/18/16 28.0 13.00 14.05
ATVI 161118C00029000 C 11/18/16 29.0 12.25 13.05
ATVI 161118C00030000 C 11/18/16 30.0 11.25 12.15
ATVI 161118C00031000 C 11/18/16 31.0 10.40 11.20
ATVI 161118C00032000 C 11/18/16 32.0 9.75 10.30
ATVI 161118C00033000 C 11/18/16 33.0 8.90 9.40
ATVI 161118C00034000 C 11/18/16 34.0 8.05 8.55
ATVI 161118C00035000 C 11/18/16 35.0 7.25 7.70
ATVI 161118C00036000 C 11/18/16 36.0 6.50 6.90
ATVI 161118C00037000 C 11/18/16 37.0 5.75 6.15
ATVI 161118C00038000 C 11/18/16 38.0 5.15 5.25
ATVI 161118C00039000 C 11/18/16 39.0 4.50 4.60
ATVI 161118C00040000 C 11/18/16 40.0 3.85 3.95
ATVI 161118C00041000 C 11/18/16 41.0 3.35 3.40
ATVI 161118C00042000 C 11/18/16 42.0 2.82 2.86
ATVI 161118C00043000 C 11/18/16 43.0 2.37 2.41
ATVI 161118C00044000 C 11/18/16 44.0 1.97 2.00
ATVI 161118C00045000 C 11/18/16 45.0 1.61 1.65
ATVI 161118C00046000 C 11/18/16 46.0 1.29 1.35
ATVI 161118C00047000 C 11/18/16 47.0 1.03 1.09
ATVI 161118C00048000 C 11/18/16 48.0 0.84 0.88
ATVI 161118C00049000 C 11/18/16 49.0 0.66 0.71
ATVI 161118C00050000 C 11/18/16 50.0 0.52 0.56
ATVI 161118C00055000 C 11/18/16 55.0 0.13 0.17
ATVI 161118P00016000 P 11/18/16 16.0 0.00 0.04
ATVI 161118P00017000 P 11/18/16 17.0 0.00 0.04
ATVI 161118P00018000 P 11/18/16 18.0 0.00 0.04
ATVI 161118P00019000 P 11/18/16 19.0 0.00 0.05
ATVI 161118P00020000 P 11/18/16 20.0 0.00 0.06
ATVI 161118P00021000 P 11/18/16 21.0 0.00 0.06
ATVI 161118P00022000 P 11/18/16 22.0 0.01 0.07
ATVI 161118P00023000 P 11/18/16 23.0 0.03 0.07
ATVI 161118P00024000 P 11/18/16 24.0 0.04 0.09
ATVI 161118P00025000 P 11/18/16 25.0 0.06 0.11
ATVI 161118P00026000 P 11/18/16 26.0 0.09 0.14
ATVI 161118P00027000 P 11/18/16 27.0 0.12 0.17
ATVI 161118P00028000 P 11/18/16 28.0 0.17 0.21
ATVI 161118P00029000 P 11/18/16 29.0 0.22 0.26
ATVI 161118P00030000 P 11/18/16 30.0 0.29 0.33
ATVI 161118P00031000 P 11/18/16 31.0 0.35 0.41
ATVI 161118P00032000 P 11/18/16 32.0 0.45 0.51
ATVI 161118P00033000 P 11/18/16 33.0 0.57 0.63
ATVI 161118P00034000 P 11/18/16 34.0 0.72 0.78
ATVI 161118P00035000 P 11/18/16 35.0 0.90 0.95
ATVI 161118P00036000 P 11/18/16 36.0 1.11 1.16
ATVI 161118P00037000 P 11/18/16 37.0 1.37 1.40
ATVI 161118P00038000 P 11/18/16 38.0 1.65 1.70
ATVI 161118P00039000 P 11/18/16 39.0 1.99 2.03
ATVI 161118P00040000 P 11/18/16 40.0 2.38 2.43
ATVI 161118P00041000 P 11/18/16 41.0 2.82 2.86
ATVI 161118P00042000 P 11/18/16 42.0 3.25 3.40
ATVI 161118P00043000 P 11/18/16 43.0 3.80 3.90
ATVI 161118P00044000 P 11/18/16 44.0 4.40 4.50
ATVI 161118P00045000 P 11/18/16 45.0 5.05 5.15
ATVI 161118P00046000 P 11/18/16 46.0 5.75 5.85
ATVI 161118P00047000 P 11/18/16 47.0 6.50 6.60
ATVI 161118P00048000 P 11/18/16 48.0 7.20 7.40
ATVI 161118P00049000 P 11/18/16 49.0 7.95 8.30
ATVI 161118P00050000 P 11/18/16 50.0 8.70 9.15
ATVI 161118P00055000 P 11/18/16 55.0 13.30 14.20
ATVI 170120C00008000 C 01/20/17 8.0 32.40 34.00
ATVI 170120C00010000 C 01/20/17 10.0 30.40 32.00
ATVI 170120C00013000 C 01/20/17 13.0 26.40 28.90
ATVI 170120C00015000 C 01/20/17 15.0 25.80 27.35
ATVI 170120C00017000 C 01/20/17 17.0 24.05 24.80
ATVI 170120C00018000 C 01/20/17 18.0 21.45 25.35
ATVI 170120C00019000 C 01/20/17 19.0 20.45 22.90
ATVI 170120C00020000 C 01/20/17 20.0 20.75 21.85
ATVI 170120C00021000 C 01/20/17 21.0 19.85 20.90
ATVI 170120C00022000 C 01/20/17 22.0 18.95 19.85
ATVI 170120C00023000 C 01/20/17 23.0 17.85 18.90
ATVI 170120C00024000 C 01/20/17 24.0 16.80 18.10
ATVI 170120C00025000 C 01/20/17 25.0 16.10 16.95
ATVI 170120C00026000 C 01/20/17 26.0 15.15 16.10
ATVI 170120C00027000 C 01/20/17 27.0 14.20 15.10
ATVI 170120C00028000 C 01/20/17 28.0 13.25 14.20
ATVI 170120C00029000 C 01/20/17 29.0 12.40 13.20
ATVI 170120C00030000 C 01/20/17 30.0 11.50 12.40
ATVI 170120C00031000 C 01/20/17 31.0 10.90 11.50
ATVI 170120C00032000 C 01/20/17 32.0 10.05 10.60
ATVI 170120C00033000 C 01/20/17 33.0 9.25 9.70
ATVI 170120C00034000 C 01/20/17 34.0 8.40 8.90
ATVI 170120C00035000 C 01/20/17 35.0 7.80 8.10
ATVI 170120C00036000 C 01/20/17 36.0 6.90 7.20
ATVI 170120C00037000 C 01/20/17 37.0 6.20 6.50
ATVI 170120C00038000 C 01/20/17 38.0 5.65 5.75
ATVI 170120C00039000 C 01/20/17 39.0 5.00 5.10
ATVI 170120C00040000 C 01/20/17 40.0 4.40 4.50
ATVI 170120C00041000 C 01/20/17 41.0 3.85 3.95
ATVI 170120C00042000 C 01/20/17 42.0 3.35 3.50
ATVI 170120C00043000 C 01/20/17 43.0 2.88 2.94
ATVI 170120C00044000 C 01/20/17 44.0 2.47 2.55
ATVI 170120C00045000 C 01/20/17 45.0 2.10 2.16
ATVI 170120C00046000 C 01/20/17 46.0 1.74 1.83
ATVI 170120C00047000 C 01/20/17 47.0 1.45 1.53
ATVI 170120C00048000 C 01/20/17 48.0 1.24 1.29
ATVI 170120C00049000 C 01/20/17 49.0 1.03 1.07
ATVI 170120C00050000 C 01/20/17 50.0 0.82 0.89
ATVI 170120C00055000 C 01/20/17 55.0 0.30 0.34
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.03
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.03
ATVI 170120P00013000 P 01/20/17 13.0 0.00 0.04
ATVI 170120P00015000 P 01/20/17 15.0 0.00 0.04
ATVI 170120P00017000 P 01/20/17 17.0 0.00 0.06
ATVI 170120P00018000 P 01/20/17 18.0 0.00 0.07
ATVI 170120P00019000 P 01/20/17 19.0 0.01 0.08
ATVI 170120P00020000 P 01/20/17 20.0 0.01 0.09
ATVI 170120P00021000 P 01/20/17 21.0 0.05 0.10
ATVI 170120P00022000 P 01/20/17 22.0 0.06 0.11
ATVI 170120P00023000 P 01/20/17 23.0 0.08 0.14
ATVI 170120P00024000 P 01/20/17 24.0 0.12 0.18
ATVI 170120P00025000 P 01/20/17 25.0 0.14 0.22
ATVI 170120P00026000 P 01/20/17 26.0 0.20 0.26
ATVI 170120P00027000 P 01/20/17 27.0 0.24 0.31
ATVI 170120P00028000 P 01/20/17 28.0 0.32 0.38
ATVI 170120P00029000 P 01/20/17 29.0 0.39 0.45
ATVI 170120P00030000 P 01/20/17 30.0 0.51 0.55
ATVI 170120P00031000 P 01/20/17 31.0 0.60 0.65
ATVI 170120P00032000 P 01/20/17 32.0 0.76 0.79
ATVI 170120P00033000 P 01/20/17 33.0 0.92 0.94
ATVI 170120P00034000 P 01/20/17 34.0 1.10 1.12
ATVI 170120P00035000 P 01/20/17 35.0 1.31 1.34
ATVI 170120P00036000 P 01/20/17 36.0 1.55 1.57
ATVI 170120P00037000 P 01/20/17 37.0 1.83 1.85
ATVI 170120P00038000 P 01/20/17 38.0 2.14 2.16
ATVI 170120P00039000 P 01/20/17 39.0 2.47 2.53
ATVI 170120P00040000 P 01/20/17 40.0 2.85 2.92
ATVI 170120P00041000 P 01/20/17 41.0 3.30 3.40
ATVI 170120P00042000 P 01/20/17 42.0 3.75 3.85
ATVI 170120P00043000 P 01/20/17 43.0 4.30 4.40
ATVI 170120P00044000 P 01/20/17 44.0 4.85 5.00
ATVI 170120P00045000 P 01/20/17 45.0 5.50 5.60
ATVI 170120P00046000 P 01/20/17 46.0 6.15 6.30
ATVI 170120P00047000 P 01/20/17 47.0 6.85 7.00
ATVI 170120P00048000 P 01/20/17 48.0 7.60 7.75
ATVI 170120P00049000 P 01/20/17 49.0 8.40 8.55
ATVI 170120P00050000 P 01/20/17 50.0 9.05 9.35
ATVI 170120P00055000 P 01/20/17 55.0 13.40 14.40
ATVI 170217C00020000 C 02/17/17 20.0 21.15 22.10
ATVI 170217C00021000 C 02/17/17 21.0 19.85 21.30
ATVI 170217C00022000 C 02/17/17 22.0 18.85 20.20
ATVI 170217C00023000 C 02/17/17 23.0 17.90 19.25
ATVI 170217C00024000 C 02/17/17 24.0 16.95 18.30
ATVI 170217C00025000 C 02/17/17 25.0 16.05 17.40
ATVI 170217C00026000 C 02/17/17 26.0 15.15 16.35
ATVI 170217C00027000 C 02/17/17 27.0 14.25 15.60
ATVI 170217C00028000 C 02/17/17 28.0 13.30 14.60
ATVI 170217C00029000 C 02/17/17 29.0 12.50 13.65
ATVI 170217C00030000 C 02/17/17 30.0 11.95 12.60
ATVI 170217C00031000 C 02/17/17 31.0 11.15 11.75
ATVI 170217C00032000 C 02/17/17 32.0 10.30 10.95
ATVI 170217C00033000 C 02/17/17 33.0 9.50 10.05
ATVI 170217C00034000 C 02/17/17 34.0 8.70 9.30
ATVI 170217C00035000 C 02/17/17 35.0 8.00 8.50
ATVI 170217C00036000 C 02/17/17 36.0 7.25 7.75
ATVI 170217C00037000 C 02/17/17 37.0 6.60 7.05
ATVI 170217C00038000 C 02/17/17 38.0 5.95 6.35
ATVI 170217C00039000 C 02/17/17 39.0 5.35 5.75
ATVI 170217C00040000 C 02/17/17 40.0 4.80 5.15
ATVI 170217C00041000 C 02/17/17 41.0 4.25 4.60
ATVI 170217C00042000 C 02/17/17 42.0 3.80 3.95
ATVI 170217C00043000 C 02/17/17 43.0 3.35 3.45
ATVI 170217C00044000 C 02/17/17 44.0 2.88 3.05
ATVI 170217C00045000 C 02/17/17 45.0 2.56 2.67
ATVI 170217C00046000 C 02/17/17 46.0 2.13 2.38
ATVI 170217C00047000 C 02/17/17 47.0 1.86 2.06
ATVI 170217C00048000 C 02/17/17 48.0 1.63 1.77
ATVI 170217C00049000 C 02/17/17 49.0 1.35 1.50
ATVI 170217C00050000 C 02/17/17 50.0 1.04 1.28
ATVI 170217C00055000 C 02/17/17 55.0 0.35 0.63
ATVI 170217P00020000 P 02/17/17 20.0 0.02 0.27
ATVI 170217P00021000 P 02/17/17 21.0 0.01 0.30
ATVI 170217P00022000 P 02/17/17 22.0 0.02 0.33
ATVI 170217P00023000 P 02/17/17 23.0 0.06 0.37
ATVI 170217P00024000 P 02/17/17 24.0 0.12 0.41
ATVI 170217P00025000 P 02/17/17 25.0 0.15 0.46
ATVI 170217P00026000 P 02/17/17 26.0 0.21 0.52
ATVI 170217P00027000 P 02/17/17 27.0 0.22 0.59
ATVI 170217P00028000 P 02/17/17 28.0 0.30 0.67
ATVI 170217P00029000 P 02/17/17 29.0 0.43 0.76
ATVI 170217P00030000 P 02/17/17 30.0 0.51 0.84
ATVI 170217P00031000 P 02/17/17 31.0 0.69 0.98
ATVI 170217P00032000 P 02/17/17 32.0 0.83 1.17
ATVI 170217P00033000 P 02/17/17 33.0 1.07 1.22
ATVI 170217P00034000 P 02/17/17 34.0 1.21 1.43
ATVI 170217P00035000 P 02/17/17 35.0 1.52 1.70
ATVI 170217P00036000 P 02/17/17 36.0 1.83 1.96
ATVI 170217P00037000 P 02/17/17 37.0 2.11 2.28
ATVI 170217P00038000 P 02/17/17 38.0 2.42 2.58
ATVI 170217P00039000 P 02/17/17 39.0 2.80 3.05
ATVI 170217P00040000 P 02/17/17 40.0 3.20 3.40
ATVI 170217P00041000 P 02/17/17 41.0 3.65 3.85
ATVI 170217P00042000 P 02/17/17 42.0 4.15 4.40
ATVI 170217P00043000 P 02/17/17 43.0 4.65 4.85
ATVI 170217P00044000 P 02/17/17 44.0 5.20 5.45
ATVI 170217P00045000 P 02/17/17 45.0 5.80 6.15
ATVI 170217P00046000 P 02/17/17 46.0 6.45 6.75
ATVI 170217P00047000 P 02/17/17 47.0 7.05 7.55
ATVI 170217P00048000 P 02/17/17 48.0 7.85 8.25
ATVI 170217P00049000 P 02/17/17 49.0 8.60 9.05
ATVI 170217P00050000 P 02/17/17 50.0 9.30 9.85
ATVI 170217P00055000 P 02/17/17 55.0 13.65 14.10
ATVI 180119C00015000 C 01/19/18 15.0 25.10 27.35
ATVI 180119C00018000 C 01/19/18 18.0 22.90 24.60
ATVI 180119C00020000 C 01/19/18 20.0 21.00 22.90
ATVI 180119C00023000 C 01/19/18 23.0 18.05 20.20
ATVI 180119C00025000 C 01/19/18 25.0 16.85 18.10
ATVI 180119C00028000 C 01/19/18 28.0 14.90 15.55
ATVI 180119C00030000 C 01/19/18 30.0 13.45 14.00
ATVI 180119C00032000 C 01/19/18 32.0 12.00 12.55
ATVI 180119C00035000 C 01/19/18 35.0 10.05 10.55
ATVI 180119C00037000 C 01/19/18 37.0 8.95 9.30
ATVI 180119C00040000 C 01/19/18 40.0 7.30 7.65
ATVI 180119C00042000 C 01/19/18 42.0 6.30 6.65
ATVI 180119C00045000 C 01/19/18 45.0 5.10 5.35
ATVI 180119C00050000 C 01/19/18 50.0 3.35 3.70
ATVI 180119C00055000 C 01/19/18 55.0 2.18 2.45
ATVI 180119C00060000 C 01/19/18 60.0 1.31 1.52
ATVI 180119P00015000 P 01/19/18 15.0 0.10 0.33
ATVI 180119P00018000 P 01/19/18 18.0 0.25 0.52
ATVI 180119P00020000 P 01/19/18 20.0 0.44 0.69
ATVI 180119P00023000 P 01/19/18 23.0 0.72 1.01
ATVI 180119P00025000 P 01/19/18 25.0 1.00 1.29
ATVI 180119P00028000 P 01/19/18 28.0 1.51 1.72
ATVI 180119P00030000 P 01/19/18 30.0 1.90 2.18
ATVI 180119P00032000 P 01/19/18 32.0 2.57 2.72
ATVI 180119P00035000 P 01/19/18 35.0 3.50 3.95
ATVI 180119P00037000 P 01/19/18 37.0 4.25 4.50
ATVI 180119P00040000 P 01/19/18 40.0 5.55 5.80
ATVI 180119P00042000 P 01/19/18 42.0 6.60 6.80
ATVI 180119P00045000 P 01/19/18 45.0 8.20 8.65
ATVI 180119P00050000 P 01/19/18 50.0 11.50 12.00
ATVI 180119P00055000 P 01/19/18 55.0 15.25 15.80
ATVI 180119P00060000 P 01/19/18 60.0 19.30 19.80

OPRA data is delayed 15 minutes.