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 (2015-01-23)Premium Content

Activision Blizzard Inc (ATVI)
As of Mar 2 2015 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150306C00012000 C 03/06/15 12.0 10.25 12.00
ATVI 150306C00012500 C 03/06/15 12.5 9.20 11.00
ATVI 150306C00013000 C 03/06/15 13.0 8.70 10.50
ATVI 150306C00013500 C 03/06/15 13.5 8.20 10.15
ATVI 150306C00014000 C 03/06/15 14.0 8.15 10.10
ATVI 150306C00014500 C 03/06/15 14.5 7.95 9.25
ATVI 150306C00015000 C 03/06/15 15.0 7.45 8.85
ATVI 150306C00015500 C 03/06/15 15.5 7.05 8.30
ATVI 150306C00016000 C 03/06/15 16.0 7.00 7.45
ATVI 150306C00016500 C 03/06/15 16.5 6.50 6.95
ATVI 150306C00017000 C 03/06/15 17.0 6.00 6.45
ATVI 150306C00017500 C 03/06/15 17.5 5.50 5.95
ATVI 150306C00018000 C 03/06/15 18.0 5.00 5.45
ATVI 150306C00018500 C 03/06/15 18.5 4.50 4.90
ATVI 150306C00019000 C 03/06/15 19.0 3.95 4.45
ATVI 150306C00019500 C 03/06/15 19.5 3.40 4.05
ATVI 150306C00020000 C 03/06/15 20.0 3.00 3.40
ATVI 150306C00020500 C 03/06/15 20.5 2.50 2.91
ATVI 150306C00021000 C 03/06/15 21.0 2.00 2.42
ATVI 150306C00021500 C 03/06/15 21.5 1.56 1.92
ATVI 150306C00022000 C 03/06/15 22.0 1.09 1.42
ATVI 150306C00022500 C 03/06/15 22.5 0.63 0.93
ATVI 150306C00023000 C 03/06/15 23.0 0.31 0.36
ATVI 150306C00023500 C 03/06/15 23.5 0.09 0.13
ATVI 150306C00024000 C 03/06/15 24.0 0.02 0.07
ATVI 150306C00024500 C 03/06/15 24.5 0.00 0.05
ATVI 150306C00025000 C 03/06/15 25.0 0.00 0.05
ATVI 150306C00025500 C 03/06/15 25.5 0.00 0.05
ATVI 150306C00026000 C 03/06/15 26.0 0.00 0.05
ATVI 150306C00026500 C 03/06/15 26.5 0.00 0.05
ATVI 150306C00027000 C 03/06/15 27.0 0.00 0.05
ATVI 150306C00027500 C 03/06/15 27.5 0.00 0.05
ATVI 150306C00028000 C 03/06/15 28.0 0.00 0.14
ATVI 150306C00028500 C 03/06/15 28.5 0.00 0.16
ATVI 150306C00029000 C 03/06/15 29.0 0.00 0.16
ATVI 150306C00029500 C 03/06/15 29.5 0.00 0.14
ATVI 150306C00030000 C 03/06/15 30.0 0.00 0.13
ATVI 150306C00030500 C 03/06/15 30.5 0.00 0.13
ATVI 150306C00031000 C 03/06/15 31.0 0.00 0.13
ATVI 150306C00031500 C 03/06/15 31.5 0.00 0.13
ATVI 150306C00032000 C 03/06/15 32.0 0.00 0.13
ATVI 150306C00032500 C 03/06/15 32.5 0.00 0.13
ATVI 150306C00033000 C 03/06/15 33.0 0.00 0.13
ATVI 150306P00012000 P 03/06/15 12.0 0.00 0.16
ATVI 150306P00012500 P 03/06/15 12.5 0.00 0.13
ATVI 150306P00013000 P 03/06/15 13.0 0.00 0.10
ATVI 150306P00013500 P 03/06/15 13.5 0.00 0.14
ATVI 150306P00014000 P 03/06/15 14.0 0.00 0.15
ATVI 150306P00014500 P 03/06/15 14.5 0.00 0.15
ATVI 150306P00015000 P 03/06/15 15.0 0.00 0.14
ATVI 150306P00015500 P 03/06/15 15.5 0.00 0.17
ATVI 150306P00016000 P 03/06/15 16.0 0.00 0.14
ATVI 150306P00016500 P 03/06/15 16.5 0.00 0.14
ATVI 150306P00017000 P 03/06/15 17.0 0.00 0.13
ATVI 150306P00017500 P 03/06/15 17.5 0.00 0.14
ATVI 150306P00018000 P 03/06/15 18.0 0.00 0.14
ATVI 150306P00018500 P 03/06/15 18.5 0.00 0.10
ATVI 150306P00019000 P 03/06/15 19.0 0.00 0.14
ATVI 150306P00019500 P 03/06/15 19.5 0.00 0.09
ATVI 150306P00020000 P 03/06/15 20.0 0.00 0.09
ATVI 150306P00020500 P 03/06/15 20.5 0.00 0.02
ATVI 150306P00021000 P 03/06/15 21.0 0.00 0.10
ATVI 150306P00021500 P 03/06/15 21.5 0.00 0.06
ATVI 150306P00022000 P 03/06/15 22.0 0.01 0.08
ATVI 150306P00022500 P 03/06/15 22.5 0.04 0.07
ATVI 150306P00023000 P 03/06/15 23.0 0.15 0.23
ATVI 150306P00023500 P 03/06/15 23.5 0.42 0.52
ATVI 150306P00024000 P 03/06/15 24.0 0.66 0.97
ATVI 150306P00024500 P 03/06/15 24.5 1.12 1.45
ATVI 150306P00025000 P 03/06/15 25.0 1.61 1.95
ATVI 150306P00025500 P 03/06/15 25.5 2.11 2.49
ATVI 150306P00026000 P 03/06/15 26.0 2.61 2.99
ATVI 150306P00026500 P 03/06/15 26.5 3.10 3.50
ATVI 150306P00027000 P 03/06/15 27.0 3.60 4.00
ATVI 150306P00027500 P 03/06/15 27.5 4.10 4.50
ATVI 150306P00028000 P 03/06/15 28.0 4.60 5.00
ATVI 150306P00028500 P 03/06/15 28.5 5.05 5.50
ATVI 150306P00029000 P 03/06/15 29.0 5.60 6.00
ATVI 150306P00029500 P 03/06/15 29.5 6.05 6.50
ATVI 150306P00030000 P 03/06/15 30.0 6.60 7.00
ATVI 150306P00030500 P 03/06/15 30.5 7.10 7.50
ATVI 150306P00031000 P 03/06/15 31.0 7.25 8.60
ATVI 150306P00031500 P 03/06/15 31.5 7.70 9.10
ATVI 150306P00032000 P 03/06/15 32.0 8.30 9.50
ATVI 150306P00032500 P 03/06/15 32.5 8.30 10.40
ATVI 150306P00033000 P 03/06/15 33.0 9.50 10.20
ATVI 150313C00012000 C 03/13/15 12.0 9.70 13.00
ATVI 150313C00013000 C 03/13/15 13.0 8.70 11.80
ATVI 150313C00013500 C 03/13/15 13.5 9.50 9.95
ATVI 150313C00014000 C 03/13/15 14.0 9.00 9.45
ATVI 150313C00014500 C 03/13/15 14.5 8.50 8.95
ATVI 150313C00015000 C 03/13/15 15.0 8.00 8.45
ATVI 150313C00015500 C 03/13/15 15.5 7.50 7.95
ATVI 150313C00016000 C 03/13/15 16.0 6.85 7.45
ATVI 150313C00016500 C 03/13/15 16.5 6.40 6.95
ATVI 150313C00017000 C 03/13/15 17.0 6.00 6.45
ATVI 150313C00017500 C 03/13/15 17.5 5.45 5.95
ATVI 150313C00018000 C 03/13/15 18.0 4.95 5.45
ATVI 150313C00018500 C 03/13/15 18.5 4.45 5.05
ATVI 150313C00019000 C 03/13/15 19.0 3.95 4.45
ATVI 150313C00019500 C 03/13/15 19.5 3.45 4.00
ATVI 150313C00020000 C 03/13/15 20.0 3.00 3.45
ATVI 150313C00020500 C 03/13/15 20.5 2.51 2.94
ATVI 150313C00021000 C 03/13/15 21.0 2.00 2.44
ATVI 150313C00021500 C 03/13/15 21.5 1.60 1.95
ATVI 150313C00022000 C 03/13/15 22.0 1.23 1.44
ATVI 150313C00022500 C 03/13/15 22.5 0.79 0.96
ATVI 150313C00023000 C 03/13/15 23.0 0.45 0.57
ATVI 150313C00023500 C 03/13/15 23.5 0.23 0.28
ATVI 150313C00024000 C 03/13/15 24.0 0.10 0.17
ATVI 150313C00024500 C 03/13/15 24.5 0.02 0.07
ATVI 150313C00025000 C 03/13/15 25.0 0.00 0.05
ATVI 150313C00025500 C 03/13/15 25.5 0.00 0.05
ATVI 150313C00026000 C 03/13/15 26.0 0.00 0.05
ATVI 150313C00026500 C 03/13/15 26.5 0.00 0.05
ATVI 150313C00027000 C 03/13/15 27.0 0.00 0.05
ATVI 150313C00027500 C 03/13/15 27.5 0.00 0.05
ATVI 150313C00028000 C 03/13/15 28.0 0.00 0.13
ATVI 150313C00028500 C 03/13/15 28.5 0.00 0.13
ATVI 150313C00029000 C 03/13/15 29.0 0.00 0.13
ATVI 150313C00029500 C 03/13/15 29.5 0.00 0.13
ATVI 150313C00030000 C 03/13/15 30.0 0.00 0.13
ATVI 150313C00030500 C 03/13/15 30.5 0.00 0.13
ATVI 150313C00031000 C 03/13/15 31.0 0.00 0.13
ATVI 150313C00031500 C 03/13/15 31.5 0.00 0.13
ATVI 150313C00032000 C 03/13/15 32.0 0.00 0.14
ATVI 150313C00032500 C 03/13/15 32.5 0.00 0.14
ATVI 150313C00033000 C 03/13/15 33.0 0.00 0.14
ATVI 150313P00012000 P 03/13/15 12.0 0.00 0.14
ATVI 150313P00013000 P 03/13/15 13.0 0.00 0.10
ATVI 150313P00013500 P 03/13/15 13.5 0.00 0.15
ATVI 150313P00014000 P 03/13/15 14.0 0.00 0.14
ATVI 150313P00014500 P 03/13/15 14.5 0.00 0.14
ATVI 150313P00015000 P 03/13/15 15.0 0.00 0.15
ATVI 150313P00015500 P 03/13/15 15.5 0.00 0.15
ATVI 150313P00016000 P 03/13/15 16.0 0.00 0.14
ATVI 150313P00016500 P 03/13/15 16.5 0.00 0.14
ATVI 150313P00017000 P 03/13/15 17.0 0.00 0.38
ATVI 150313P00017500 P 03/13/15 17.5 0.00 0.15
ATVI 150313P00018000 P 03/13/15 18.0 0.00 0.13
ATVI 150313P00018500 P 03/13/15 18.5 0.00 0.16
ATVI 150313P00019000 P 03/13/15 19.0 0.00 0.14
ATVI 150313P00019500 P 03/13/15 19.5 0.00 0.13
ATVI 150313P00020000 P 03/13/15 20.0 0.01 0.09
ATVI 150313P00020500 P 03/13/15 20.5 0.02 0.11
ATVI 150313P00021000 P 03/13/15 21.0 0.03 0.12
ATVI 150313P00021500 P 03/13/15 21.5 0.04 0.15
ATVI 150313P00022000 P 03/13/15 22.0 0.08 0.16
ATVI 150313P00022500 P 03/13/15 22.5 0.15 0.20
ATVI 150313P00023000 P 03/13/15 23.0 0.31 0.37
ATVI 150313P00023500 P 03/13/15 23.5 0.56 0.66
ATVI 150313P00024000 P 03/13/15 24.0 0.88 1.05
ATVI 150313P00024500 P 03/13/15 24.5 1.16 1.50
ATVI 150313P00025000 P 03/13/15 25.0 1.62 1.98
ATVI 150313P00025500 P 03/13/15 25.5 2.10 2.47
ATVI 150313P00026000 P 03/13/15 26.0 2.61 3.05
ATVI 150313P00026500 P 03/13/15 26.5 3.10 3.50
ATVI 150313P00027000 P 03/13/15 27.0 3.60 4.00
ATVI 150313P00027500 P 03/13/15 27.5 4.10 4.50
ATVI 150313P00028000 P 03/13/15 28.0 4.60 5.00
ATVI 150313P00028500 P 03/13/15 28.5 5.05 5.50
ATVI 150313P00029000 P 03/13/15 29.0 5.55 6.00
ATVI 150313P00029500 P 03/13/15 29.5 6.10 6.50
ATVI 150313P00030000 P 03/13/15 30.0 6.60 7.00
ATVI 150313P00030500 P 03/13/15 30.5 7.10 7.50
ATVI 150313P00031000 P 03/13/15 31.0 7.55 8.15
ATVI 150313P00031500 P 03/13/15 31.5 7.95 8.85
ATVI 150313P00032000 P 03/13/15 32.0 8.30 9.35
ATVI 150313P00032500 P 03/13/15 32.5 8.95 9.70
ATVI 150313P00033000 P 03/13/15 33.0 9.30 10.15
ATVI 150320C00011000 C 03/20/15 11.0 11.85 12.70
ATVI 150320C00012000 C 03/20/15 12.0 9.70 12.80
ATVI 150320C00012500 C 03/20/15 12.5 9.20 12.35
ATVI 150320C00013000 C 03/20/15 13.0 8.70 11.95
ATVI 150320C00013500 C 03/20/15 13.5 8.95 10.35
ATVI 150320C00014000 C 03/20/15 14.0 8.80 9.55
ATVI 150320C00014500 C 03/20/15 14.5 8.50 9.00
ATVI 150320C00015000 C 03/20/15 15.0 8.00 8.50
ATVI 150320C00015500 C 03/20/15 15.5 7.50 8.00
ATVI 150320C00016000 C 03/20/15 16.0 7.00 7.40
ATVI 150320C00016500 C 03/20/15 16.5 6.50 6.90
ATVI 150320C00017000 C 03/20/15 17.0 6.00 6.40
ATVI 150320C00017500 C 03/20/15 17.5 5.50 5.90
ATVI 150320C00018000 C 03/20/15 18.0 5.00 5.40
ATVI 150320C00018500 C 03/20/15 18.5 4.50 4.95
ATVI 150320C00019000 C 03/20/15 19.0 4.00 4.45
ATVI 150320C00019500 C 03/20/15 19.5 3.50 3.95
ATVI 150320C00020000 C 03/20/15 20.0 3.00 3.45
ATVI 150320C00020500 C 03/20/15 20.5 2.53 2.95
ATVI 150320C00021000 C 03/20/15 21.0 2.06 2.45
ATVI 150320C00021500 C 03/20/15 21.5 1.65 1.98
ATVI 150320C00022000 C 03/20/15 22.0 1.30 1.48
ATVI 150320C00022500 C 03/20/15 22.5 0.90 0.93
ATVI 150320C00023000 C 03/20/15 23.0 0.57 0.60
ATVI 150320C00023500 C 03/20/15 23.5 0.32 0.36
ATVI 150320C00024000 C 03/20/15 24.0 0.17 0.20
ATVI 150320C00024500 C 03/20/15 24.5 0.08 0.11
ATVI 150320C00025000 C 03/20/15 25.0 0.04 0.06
ATVI 150320C00025500 C 03/20/15 25.5 0.02 0.04
ATVI 150320C00026000 C 03/20/15 26.0 0.01 0.03
ATVI 150320C00026500 C 03/20/15 26.5 0.00 0.03
ATVI 150320C00027000 C 03/20/15 27.0 0.00 0.02
ATVI 150320C00027500 C 03/20/15 27.5 0.00 0.02
ATVI 150320C00028000 C 03/20/15 28.0 0.00 0.02
ATVI 150320C00028500 C 03/20/15 28.5 0.00 0.02
ATVI 150320C00029000 C 03/20/15 29.0 0.00 0.02
ATVI 150320C00029500 C 03/20/15 29.5 0.00 0.02
ATVI 150320C00030000 C 03/20/15 30.0 0.00 0.02
ATVI 150320C00030500 C 03/20/15 30.5 0.00 0.01
ATVI 150320C00031000 C 03/20/15 31.0 0.00 0.01
ATVI 150320C00031500 C 03/20/15 31.5 0.00 0.01
ATVI 150320C00032000 C 03/20/15 32.0 0.00 0.01
ATVI 150320C00033000 C 03/20/15 33.0 0.00 0.01
ATVI 150320C00034000 C 03/20/15 34.0 0.00 0.01
ATVI 150320P00011000 P 03/20/15 11.0 0.00 0.01
ATVI 150320P00012000 P 03/20/15 12.0 0.00 0.01
ATVI 150320P00012500 P 03/20/15 12.5 0.00 0.01
ATVI 150320P00013000 P 03/20/15 13.0 0.00 0.01
ATVI 150320P00013500 P 03/20/15 13.5 0.00 0.01
ATVI 150320P00014000 P 03/20/15 14.0 0.00 0.01
ATVI 150320P00014500 P 03/20/15 14.5 0.00 0.01
ATVI 150320P00015000 P 03/20/15 15.0 0.00 0.01
ATVI 150320P00015500 P 03/20/15 15.5 0.00 0.01
ATVI 150320P00016000 P 03/20/15 16.0 0.00 0.01
ATVI 150320P00016500 P 03/20/15 16.5 0.00 0.01
ATVI 150320P00017000 P 03/20/15 17.0 0.00 0.02
ATVI 150320P00017500 P 03/20/15 17.5 0.00 0.02
ATVI 150320P00018000 P 03/20/15 18.0 0.00 0.02
ATVI 150320P00018500 P 03/20/15 18.5 0.00 0.03
ATVI 150320P00019000 P 03/20/15 19.0 0.00 0.03
ATVI 150320P00019500 P 03/20/15 19.5 0.01 0.03
ATVI 150320P00020000 P 03/20/15 20.0 0.01 0.04
ATVI 150320P00020500 P 03/20/15 20.5 0.02 0.04
ATVI 150320P00021000 P 03/20/15 21.0 0.04 0.06
ATVI 150320P00021500 P 03/20/15 21.5 0.06 0.09
ATVI 150320P00022000 P 03/20/15 22.0 0.13 0.15
ATVI 150320P00022500 P 03/20/15 22.5 0.23 0.25
ATVI 150320P00023000 P 03/20/15 23.0 0.39 0.42
ATVI 150320P00023500 P 03/20/15 23.5 0.64 0.69
ATVI 150320P00024000 P 03/20/15 24.0 0.98 1.03
ATVI 150320P00024500 P 03/20/15 24.5 1.28 1.48
ATVI 150320P00025000 P 03/20/15 25.0 1.66 1.99
ATVI 150320P00025500 P 03/20/15 25.5 2.15 2.46
ATVI 150320P00026000 P 03/20/15 26.0 2.62 3.05
ATVI 150320P00026500 P 03/20/15 26.5 3.10 3.55
ATVI 150320P00027000 P 03/20/15 27.0 3.60 4.05
ATVI 150320P00027500 P 03/20/15 27.5 4.10 4.50
ATVI 150320P00028000 P 03/20/15 28.0 4.60 5.00
ATVI 150320P00028500 P 03/20/15 28.5 5.10 5.50
ATVI 150320P00029000 P 03/20/15 29.0 5.60 6.00
ATVI 150320P00029500 P 03/20/15 29.5 6.10 6.50
ATVI 150320P00030000 P 03/20/15 30.0 6.60 7.00
ATVI 150320P00030500 P 03/20/15 30.5 7.10 7.50
ATVI 150320P00031000 P 03/20/15 31.0 7.60 8.10
ATVI 150320P00031500 P 03/20/15 31.5 8.10 8.55
ATVI 150320P00032000 P 03/20/15 32.0 8.60 9.10
ATVI 150320P00033000 P 03/20/15 33.0 8.20 10.60
ATVI 150320P00034000 P 03/20/15 34.0 10.35 11.05
ATVI 150327C00012000 C 03/27/15 12.0 9.65 12.80
ATVI 150327C00013000 C 03/27/15 13.0 8.70 12.00
ATVI 150327C00014000 C 03/27/15 14.0 8.85 9.65
ATVI 150327C00014500 C 03/27/15 14.5 8.35 9.15
ATVI 150327C00015000 C 03/27/15 15.0 7.85 8.55
ATVI 150327C00015500 C 03/27/15 15.5 7.35 8.05
ATVI 150327C00016000 C 03/27/15 16.0 7.00 7.45
ATVI 150327C00016500 C 03/27/15 16.5 6.35 7.05
ATVI 150327C00017000 C 03/27/15 17.0 5.85 6.55
ATVI 150327C00017500 C 03/27/15 17.5 5.35 6.05
ATVI 150327C00018000 C 03/27/15 18.0 4.95 5.50
ATVI 150327C00018500 C 03/27/15 18.5 4.50 4.95
ATVI 150327C00019000 C 03/27/15 19.0 3.95 4.45
ATVI 150327C00019500 C 03/27/15 19.5 3.50 4.00
ATVI 150327C00020000 C 03/27/15 20.0 3.00 3.50
ATVI 150327C00020500 C 03/27/15 20.5 2.52 2.95
ATVI 150327C00021000 C 03/27/15 21.0 2.06 2.48
ATVI 150327C00021500 C 03/27/15 21.5 1.66 2.02
ATVI 150327C00022000 C 03/27/15 22.0 1.25 1.40
ATVI 150327C00022500 C 03/27/15 22.5 0.96 1.03
ATVI 150327C00023000 C 03/27/15 23.0 0.61 0.71
ATVI 150327C00023500 C 03/27/15 23.5 0.38 0.47
ATVI 150327C00024000 C 03/27/15 24.0 0.22 0.28
ATVI 150327C00024500 C 03/27/15 24.5 0.12 0.17
ATVI 150327C00025000 C 03/27/15 25.0 0.03 0.15
ATVI 150327C00025500 C 03/27/15 25.5 0.02 0.13
ATVI 150327C00026000 C 03/27/15 26.0 0.00 0.13
ATVI 150327C00026500 C 03/27/15 26.5 0.00 0.13
ATVI 150327C00027000 C 03/27/15 27.0 0.00 0.14
ATVI 150327C00027500 C 03/27/15 27.5 0.00 0.15
ATVI 150327C00028000 C 03/27/15 28.0 0.00 0.13
ATVI 150327C00028500 C 03/27/15 28.5 0.00 0.14
ATVI 150327C00029000 C 03/27/15 29.0 0.00 0.14
ATVI 150327C00029500 C 03/27/15 29.5 0.00 0.13
ATVI 150327C00030000 C 03/27/15 30.0 0.00 0.38
ATVI 150327C00030500 C 03/27/15 30.5 0.00 0.38
ATVI 150327C00031000 C 03/27/15 31.0 0.00 0.14
ATVI 150327C00031500 C 03/27/15 31.5 0.00 0.14
ATVI 150327C00032000 C 03/27/15 32.0 0.00 0.13
ATVI 150327C00032500 C 03/27/15 32.5 0.00 0.13
ATVI 150327C00033000 C 03/27/15 33.0 0.00 0.14
ATVI 150327P00012000 P 03/27/15 12.0 0.00 0.14
ATVI 150327P00013000 P 03/27/15 13.0 0.00 0.10
ATVI 150327P00014000 P 03/27/15 14.0 0.00 0.15
ATVI 150327P00014500 P 03/27/15 14.5 0.00 0.15
ATVI 150327P00015000 P 03/27/15 15.0 0.00 0.15
ATVI 150327P00015500 P 03/27/15 15.5 0.00 0.15
ATVI 150327P00016000 P 03/27/15 16.0 0.00 0.15
ATVI 150327P00016500 P 03/27/15 16.5 0.00 0.15
ATVI 150327P00017000 P 03/27/15 17.0 0.00 0.38
ATVI 150327P00017500 P 03/27/15 17.5 0.00 0.38
ATVI 150327P00018000 P 03/27/15 18.0 0.01 0.10
ATVI 150327P00018500 P 03/27/15 18.5 0.01 0.10
ATVI 150327P00019000 P 03/27/15 19.0 0.02 0.11
ATVI 150327P00019500 P 03/27/15 19.5 0.04 0.13
ATVI 150327P00020000 P 03/27/15 20.0 0.03 0.15
ATVI 150327P00020500 P 03/27/15 20.5 0.07 0.16
ATVI 150327P00021000 P 03/27/15 21.0 0.09 0.20
ATVI 150327P00021500 P 03/27/15 21.5 0.16 0.23
ATVI 150327P00022000 P 03/27/15 22.0 0.23 0.30
ATVI 150327P00022500 P 03/27/15 22.5 0.39 0.45
ATVI 150327P00023000 P 03/27/15 23.0 0.59 0.66
ATVI 150327P00023500 P 03/27/15 23.5 0.87 0.95
ATVI 150327P00024000 P 03/27/15 24.0 1.23 1.32
ATVI 150327P00024500 P 03/27/15 24.5 1.49 1.78
ATVI 150327P00025000 P 03/27/15 25.0 1.88 2.24
ATVI 150327P00025500 P 03/27/15 25.5 2.23 2.83
ATVI 150327P00026000 P 03/27/15 26.0 2.83 3.30
ATVI 150327P00026500 P 03/27/15 26.5 3.30 3.80
ATVI 150327P00027000 P 03/27/15 27.0 3.80 4.30
ATVI 150327P00027500 P 03/27/15 27.5 4.30 4.80
ATVI 150327P00028000 P 03/27/15 28.0 4.80 5.30
ATVI 150327P00028500 P 03/27/15 28.5 5.30 5.80
ATVI 150327P00029000 P 03/27/15 29.0 5.80 6.25
ATVI 150327P00029500 P 03/27/15 29.5 6.30 6.75
ATVI 150327P00030000 P 03/27/15 30.0 6.65 7.25
ATVI 150327P00030500 P 03/27/15 30.5 7.20 7.80
ATVI 150327P00031000 P 03/27/15 31.0 7.60 8.45
ATVI 150327P00031500 P 03/27/15 31.5 8.20 8.95
ATVI 150327P00032000 P 03/27/15 32.0 8.70 9.40
ATVI 150327P00032500 P 03/27/15 32.5 9.15 10.05
ATVI 150327P00033000 P 03/27/15 33.0 8.30 10.35
ATVI 150402C00014000 C 04/02/15 14.0 8.90 9.50
ATVI 150402C00015000 C 04/02/15 15.0 7.90 8.50
ATVI 150402C00015500 C 04/02/15 15.5 7.40 7.95
ATVI 150402C00016000 C 04/02/15 16.0 6.90 7.45
ATVI 150402C00016500 C 04/02/15 16.5 6.40 6.95
ATVI 150402C00017000 C 04/02/15 17.0 5.90 6.45
ATVI 150402C00017500 C 04/02/15 17.5 5.45 5.95
ATVI 150402C00018000 C 04/02/15 18.0 4.95 5.50
ATVI 150402C00018500 C 04/02/15 18.5 4.45 5.00
ATVI 150402C00019000 C 04/02/15 19.0 3.95 4.50
ATVI 150402C00019500 C 04/02/15 19.5 3.45 4.00
ATVI 150402C00020000 C 04/02/15 20.0 2.95 3.50
ATVI 150402C00020500 C 04/02/15 20.5 2.46 2.97
ATVI 150402C00021000 C 04/02/15 21.0 2.00 2.51
ATVI 150402C00021500 C 04/02/15 21.5 1.67 2.02
ATVI 150402C00022000 C 04/02/15 22.0 1.24 1.60
ATVI 150402C00022500 C 04/02/15 22.5 0.88 1.20
ATVI 150402C00023000 C 04/02/15 23.0 0.64 0.82
ATVI 150402C00023500 C 04/02/15 23.5 0.41 0.59
ATVI 150402C00024000 C 04/02/15 24.0 0.23 0.38
ATVI 150402C00024500 C 04/02/15 24.5 0.12 0.25
ATVI 150402C00025000 C 04/02/15 25.0 0.06 0.15
ATVI 150402C00025500 C 04/02/15 25.5 0.03 0.19
ATVI 150402C00026000 C 04/02/15 26.0 0.02 0.15
ATVI 150402C00026500 C 04/02/15 26.5 0.00 0.15
ATVI 150402C00027000 C 04/02/15 27.0 0.00 0.14
ATVI 150402C00027500 C 04/02/15 27.5 0.00 0.15
ATVI 150402C00028000 C 04/02/15 28.0 0.00 0.13
ATVI 150402C00028500 C 04/02/15 28.5 0.00 0.38
ATVI 150402C00029000 C 04/02/15 29.0 0.00 0.13
ATVI 150402C00029500 C 04/02/15 29.5 0.00 0.13
ATVI 150402C00030000 C 04/02/15 30.0 0.00 0.38
ATVI 150402C00030500 C 04/02/15 30.5 0.00 0.13
ATVI 150402C00031000 C 04/02/15 31.0 0.00 0.38
ATVI 150402C00031500 C 04/02/15 31.5 0.00 0.13
ATVI 150402C00032000 C 04/02/15 32.0 0.00 0.14
ATVI 150402C00032500 C 04/02/15 32.5 0.00 0.14
ATVI 150402C00033000 C 04/02/15 33.0 0.00 0.14
ATVI 150402P00014000 P 04/02/15 14.0 0.00 0.38
ATVI 150402P00015000 P 04/02/15 15.0 0.00 0.15
ATVI 150402P00015500 P 04/02/15 15.5 0.00 0.15
ATVI 150402P00016000 P 04/02/15 16.0 0.01 0.10
ATVI 150402P00016500 P 04/02/15 16.5 0.00 0.06
ATVI 150402P00017000 P 04/02/15 17.0 0.01 0.06
ATVI 150402P00017500 P 04/02/15 17.5 0.02 0.07
ATVI 150402P00018000 P 04/02/15 18.0 0.03 0.06
ATVI 150402P00018500 P 04/02/15 18.5 0.03 0.07
ATVI 150402P00019000 P 04/02/15 19.0 0.04 0.09
ATVI 150402P00019500 P 04/02/15 19.5 0.05 0.08
ATVI 150402P00020000 P 04/02/15 20.0 0.06 0.13
ATVI 150402P00020500 P 04/02/15 20.5 0.08 0.23
ATVI 150402P00021000 P 04/02/15 21.0 0.12 0.18
ATVI 150402P00021500 P 04/02/15 21.5 0.17 0.26
ATVI 150402P00022000 P 04/02/15 22.0 0.24 0.35
ATVI 150402P00022500 P 04/02/15 22.5 0.37 0.53
ATVI 150402P00023000 P 04/02/15 23.0 0.66 0.71
ATVI 150402P00023500 P 04/02/15 23.5 0.83 1.03
ATVI 150402P00024000 P 04/02/15 24.0 1.12 1.39
ATVI 150402P00024500 P 04/02/15 24.5 1.49 1.80
ATVI 150402P00025000 P 04/02/15 25.0 1.92 2.27
ATVI 150402P00025500 P 04/02/15 25.5 2.37 2.83
ATVI 150402P00026000 P 04/02/15 26.0 2.84 3.30
ATVI 150402P00026500 P 04/02/15 26.5 3.30 3.80
ATVI 150402P00027000 P 04/02/15 27.0 3.75 4.30
ATVI 150402P00027500 P 04/02/15 27.5 4.30 4.80
ATVI 150402P00028000 P 04/02/15 28.0 4.80 5.30
ATVI 150402P00028500 P 04/02/15 28.5 5.25 5.80
ATVI 150402P00029000 P 04/02/15 29.0 5.75 6.35
ATVI 150402P00029500 P 04/02/15 29.5 6.25 6.85
ATVI 150402P00030000 P 04/02/15 30.0 6.75 7.35
ATVI 150402P00030500 P 04/02/15 30.5 7.30 7.80
ATVI 150402P00031000 P 04/02/15 31.0 7.70 8.45
ATVI 150402P00031500 P 04/02/15 31.5 8.20 9.20
ATVI 150402P00032000 P 04/02/15 32.0 8.70 9.50
ATVI 150402P00032500 P 04/02/15 32.5 9.15 10.05
ATVI 150402P00033000 P 04/02/15 33.0 8.35 10.35
ATVI 150410C00014000 C 04/10/15 14.0 8.90 9.50
ATVI 150410C00015000 C 04/10/15 15.0 7.90 8.50
ATVI 150410C00016000 C 04/10/15 16.0 6.90 7.50
ATVI 150410C00016500 C 04/10/15 16.5 6.40 7.00
ATVI 150410C00017000 C 04/10/15 17.0 5.90 6.45
ATVI 150410C00017500 C 04/10/15 17.5 5.40 6.00
ATVI 150410C00018000 C 04/10/15 18.0 4.95 5.35
ATVI 150410C00018500 C 04/10/15 18.5 4.45 4.85
ATVI 150410C00019000 C 04/10/15 19.0 3.95 4.50
ATVI 150410C00019500 C 04/10/15 19.5 3.45 4.00
ATVI 150410C00020000 C 04/10/15 20.0 2.95 3.50
ATVI 150410C00020500 C 04/10/15 20.5 2.47 3.05
ATVI 150410C00021000 C 04/10/15 21.0 2.07 2.53
ATVI 150410C00021500 C 04/10/15 21.5 1.70 2.06
ATVI 150410C00022000 C 04/10/15 22.0 1.28 1.62
ATVI 150410C00022500 C 04/10/15 22.5 0.90 1.25
ATVI 150410C00023000 C 04/10/15 23.0 0.57 0.90
ATVI 150410C00023500 C 04/10/15 23.5 0.31 0.72
ATVI 150410C00024000 C 04/10/15 24.0 0.12 0.53
ATVI 150410C00024500 C 04/10/15 24.5 0.15 0.31
ATVI 150410C00025000 C 04/10/15 25.0 0.09 0.21
ATVI 150410C00025500 C 04/10/15 25.5 0.05 0.16
ATVI 150410C00026000 C 04/10/15 26.0 0.03 0.17
ATVI 150410C00026500 C 04/10/15 26.5 0.01 0.14
ATVI 150410C00027000 C 04/10/15 27.0 0.00 0.13
ATVI 150410C00027500 C 04/10/15 27.5 0.00 0.13
ATVI 150410C00028000 C 04/10/15 28.0 0.00 0.13
ATVI 150410C00028500 C 04/10/15 28.5 0.00 0.13
ATVI 150410C00029000 C 04/10/15 29.0 0.00 0.13
ATVI 150410C00029500 C 04/10/15 29.5 0.00 0.14
ATVI 150410C00030000 C 04/10/15 30.0 0.00 0.13
ATVI 150410C00030500 C 04/10/15 30.5 0.00 0.13
ATVI 150410C00031000 C 04/10/15 31.0 0.00 0.16
ATVI 150410C00031500 C 04/10/15 31.5 0.00 0.16
ATVI 150410C00032000 C 04/10/15 32.0 0.00 0.16
ATVI 150410C00032500 C 04/10/15 32.5 0.00 0.38
ATVI 150410C00033000 C 04/10/15 33.0 0.00 0.15
ATVI 150410P00014000 P 04/10/15 14.0 0.00 0.18
ATVI 150410P00015000 P 04/10/15 15.0 0.00 0.18
ATVI 150410P00016000 P 04/10/15 16.0 0.01 0.13
ATVI 150410P00016500 P 04/10/15 16.5 0.01 0.16
ATVI 150410P00017000 P 04/10/15 17.0 0.02 0.08
ATVI 150410P00017500 P 04/10/15 17.5 0.02 0.08
ATVI 150410P00018000 P 04/10/15 18.0 0.03 0.06
ATVI 150410P00018500 P 04/10/15 18.5 0.03 0.08
ATVI 150410P00019000 P 04/10/15 19.0 0.04 0.08
ATVI 150410P00019500 P 04/10/15 19.5 0.06 0.10
ATVI 150410P00020000 P 04/10/15 20.0 0.08 0.12
ATVI 150410P00020500 P 04/10/15 20.5 0.10 0.22
ATVI 150410P00021000 P 04/10/15 21.0 0.15 0.28
ATVI 150410P00021500 P 04/10/15 21.5 0.21 0.36
ATVI 150410P00022000 P 04/10/15 22.0 0.14 0.42
ATVI 150410P00022500 P 04/10/15 22.5 0.31 0.71
ATVI 150410P00023000 P 04/10/15 23.0 0.73 0.79
ATVI 150410P00023500 P 04/10/15 23.5 0.88 1.17
ATVI 150410P00024000 P 04/10/15 24.0 1.17 1.46
ATVI 150410P00024500 P 04/10/15 24.5 1.55 1.86
ATVI 150410P00025000 P 04/10/15 25.0 1.95 2.31
ATVI 150410P00025500 P 04/10/15 25.5 2.40 2.87
ATVI 150410P00026000 P 04/10/15 26.0 2.88 3.30
ATVI 150410P00026500 P 04/10/15 26.5 3.30 3.80
ATVI 150410P00027000 P 04/10/15 27.0 3.80 4.30
ATVI 150410P00027500 P 04/10/15 27.5 4.30 4.80
ATVI 150410P00028000 P 04/10/15 28.0 4.80 5.30
ATVI 150410P00028500 P 04/10/15 28.5 5.30 5.80
ATVI 150410P00029000 P 04/10/15 29.0 5.80 6.35
ATVI 150410P00029500 P 04/10/15 29.5 6.30 6.85
ATVI 150410P00030000 P 04/10/15 30.0 6.80 7.35
ATVI 150410P00030500 P 04/10/15 30.5 7.30 7.80
ATVI 150410P00031000 P 04/10/15 31.0 7.80 8.40
ATVI 150410P00031500 P 04/10/15 31.5 8.30 8.85
ATVI 150410P00032000 P 04/10/15 32.0 8.80 9.40
ATVI 150410P00032500 P 04/10/15 32.5 9.30 9.90
ATVI 150410P00033000 P 04/10/15 33.0 8.25 10.35
ATVI 150417C00015000 C 04/17/15 15.0 8.00 8.35
ATVI 150417C00016000 C 04/17/15 16.0 7.00 7.40
ATVI 150417C00017000 C 04/17/15 17.0 6.00 6.40
ATVI 150417C00018000 C 04/17/15 18.0 5.00 5.35
ATVI 150417C00019000 C 04/17/15 19.0 4.00 4.45
ATVI 150417C00020000 C 04/17/15 20.0 3.05 3.45
ATVI 150417C00021000 C 04/17/15 21.0 2.11 2.50
ATVI 150417C00022000 C 04/17/15 22.0 1.38 1.60
ATVI 150417C00023000 C 04/17/15 23.0 0.76 0.79
ATVI 150417C00024000 C 04/17/15 24.0 0.34 0.39
ATVI 150417C00025000 C 04/17/15 25.0 0.14 0.16
ATVI 150417C00026000 C 04/17/15 26.0 0.06 0.08
ATVI 150417C00027000 C 04/17/15 27.0 0.02 0.04
ATVI 150417C00028000 C 04/17/15 28.0 0.01 0.03
ATVI 150417C00029000 C 04/17/15 29.0 0.00 0.02
ATVI 150417C00030000 C 04/17/15 30.0 0.00 0.02
ATVI 150417C00031000 C 04/17/15 31.0 0.00 0.02
ATVI 150417P00015000 P 04/17/15 15.0 0.00 0.02
ATVI 150417P00016000 P 04/17/15 16.0 0.01 0.03
ATVI 150417P00017000 P 04/17/15 17.0 0.01 0.04
ATVI 150417P00018000 P 04/17/15 18.0 0.03 0.05
ATVI 150417P00019000 P 04/17/15 19.0 0.04 0.07
ATVI 150417P00020000 P 04/17/15 20.0 0.08 0.11
ATVI 150417P00021000 P 04/17/15 21.0 0.17 0.20
ATVI 150417P00022000 P 04/17/15 22.0 0.39 0.41
ATVI 150417P00023000 P 04/17/15 23.0 0.77 0.80
ATVI 150417P00024000 P 04/17/15 24.0 1.37 1.42
ATVI 150417P00025000 P 04/17/15 25.0 2.01 2.28
ATVI 150417P00026000 P 04/17/15 26.0 2.91 3.30
ATVI 150417P00027000 P 04/17/15 27.0 3.85 4.25
ATVI 150417P00028000 P 04/17/15 28.0 4.85 5.25
ATVI 150417P00029000 P 04/17/15 29.0 5.80 6.25
ATVI 150417P00030000 P 04/17/15 30.0 6.80 7.20
ATVI 150417P00031000 P 04/17/15 31.0 7.75 8.25
ATVI 150515C00012000 C 05/15/15 12.0 11.00 11.35
ATVI 150515C00013000 C 05/15/15 13.0 9.65 10.60
ATVI 150515C00014000 C 05/15/15 14.0 9.00 9.35
ATVI 150515C00015000 C 05/15/15 15.0 8.00 8.35
ATVI 150515C00016000 C 05/15/15 16.0 7.00 7.40
ATVI 150515C00017000 C 05/15/15 17.0 6.00 6.40
ATVI 150515C00018000 C 05/15/15 18.0 5.00 5.35
ATVI 150515C00019000 C 05/15/15 19.0 4.10 4.30
ATVI 150515C00020000 C 05/15/15 20.0 3.10 3.55
ATVI 150515C00021000 C 05/15/15 21.0 2.33 2.64
ATVI 150515C00022000 C 05/15/15 22.0 1.72 1.76
ATVI 150515C00023000 C 05/15/15 23.0 1.13 1.17
ATVI 150515C00024000 C 05/15/15 24.0 0.70 0.72
ATVI 150515C00025000 C 05/15/15 25.0 0.41 0.45
ATVI 150515C00026000 C 05/15/15 26.0 0.22 0.25
ATVI 150515C00027000 C 05/15/15 27.0 0.12 0.15
ATVI 150515C00028000 C 05/15/15 28.0 0.06 0.09
ATVI 150515C00029000 C 05/15/15 29.0 0.03 0.05
ATVI 150515C00030000 C 05/15/15 30.0 0.01 0.04
ATVI 150515P00012000 P 05/15/15 12.0 0.00 0.02
ATVI 150515P00013000 P 05/15/15 13.0 0.01 0.02
ATVI 150515P00014000 P 05/15/15 14.0 0.01 0.03
ATVI 150515P00015000 P 05/15/15 15.0 0.03 0.04
ATVI 150515P00016000 P 05/15/15 16.0 0.03 0.05
ATVI 150515P00017000 P 05/15/15 17.0 0.05 0.07
ATVI 150515P00018000 P 05/15/15 18.0 0.08 0.11
ATVI 150515P00019000 P 05/15/15 19.0 0.14 0.17
ATVI 150515P00020000 P 05/15/15 20.0 0.25 0.28
ATVI 150515P00021000 P 05/15/15 21.0 0.44 0.47
ATVI 150515P00022000 P 05/15/15 22.0 0.73 0.77
ATVI 150515P00023000 P 05/15/15 23.0 1.15 1.20
ATVI 150515P00024000 P 05/15/15 24.0 1.72 1.77
ATVI 150515P00025000 P 05/15/15 25.0 2.43 2.48
ATVI 150515P00026000 P 05/15/15 26.0 3.05 3.40
ATVI 150515P00027000 P 05/15/15 27.0 3.95 4.35
ATVI 150515P00028000 P 05/15/15 28.0 4.90 5.30
ATVI 150515P00029000 P 05/15/15 29.0 5.85 6.30
ATVI 150515P00030000 P 05/15/15 30.0 6.80 7.30
ATVI 150821C00012000 C 08/21/15 12.0 10.95 12.05
ATVI 150821C00013000 C 08/21/15 13.0 9.95 11.85
ATVI 150821C00014000 C 08/21/15 14.0 8.70 10.70
ATVI 150821C00015000 C 08/21/15 15.0 7.85 9.60
ATVI 150821C00016000 C 08/21/15 16.0 6.75 7.60
ATVI 150821C00017000 C 08/21/15 17.0 5.90 6.65
ATVI 150821C00018000 C 08/21/15 18.0 5.05 5.40
ATVI 150821C00019000 C 08/21/15 19.0 4.25 4.75
ATVI 150821C00020000 C 08/21/15 20.0 3.45 3.95
ATVI 150821C00021000 C 08/21/15 21.0 2.91 3.00
ATVI 150821C00022000 C 08/21/15 22.0 2.30 2.36
ATVI 150821C00023000 C 08/21/15 23.0 1.75 1.81
ATVI 150821C00024000 C 08/21/15 24.0 1.31 1.35
ATVI 150821C00025000 C 08/21/15 25.0 0.95 1.00
ATVI 150821C00026000 C 08/21/15 26.0 0.67 0.72
ATVI 150821C00027000 C 08/21/15 27.0 0.47 0.52
ATVI 150821C00028000 C 08/21/15 28.0 0.32 0.36
ATVI 150821C00029000 C 08/21/15 29.0 0.22 0.25
ATVI 150821C00030000 C 08/21/15 30.0 0.15 0.18
ATVI 150821C00031000 C 08/21/15 31.0 0.10 0.13
ATVI 150821C00032000 C 08/21/15 32.0 0.06 0.09
ATVI 150821P00012000 P 08/21/15 12.0 0.02 0.05
ATVI 150821P00013000 P 08/21/15 13.0 0.03 0.06
ATVI 150821P00014000 P 08/21/15 14.0 0.06 0.09
ATVI 150821P00015000 P 08/21/15 15.0 0.09 0.11
ATVI 150821P00016000 P 08/21/15 16.0 0.13 0.16
ATVI 150821P00017000 P 08/21/15 17.0 0.20 0.23
ATVI 150821P00018000 P 08/21/15 18.0 0.30 0.33
ATVI 150821P00019000 P 08/21/15 19.0 0.45 0.48
ATVI 150821P00020000 P 08/21/15 20.0 0.65 0.70
ATVI 150821P00021000 P 08/21/15 21.0 0.93 0.95
ATVI 150821P00022000 P 08/21/15 22.0 1.29 1.34
ATVI 150821P00023000 P 08/21/15 23.0 1.75 1.79
ATVI 150821P00024000 P 08/21/15 24.0 2.30 2.31
ATVI 150821P00025000 P 08/21/15 25.0 2.94 2.98
ATVI 150821P00026000 P 08/21/15 26.0 3.65 3.75
ATVI 150821P00027000 P 08/21/15 27.0 4.25 4.70
ATVI 150821P00028000 P 08/21/15 28.0 5.05 5.55
ATVI 150821P00029000 P 08/21/15 29.0 6.00 6.50
ATVI 150821P00030000 P 08/21/15 30.0 6.75 7.50
ATVI 150821P00031000 P 08/21/15 31.0 7.70 8.45
ATVI 150821P00032000 P 08/21/15 32.0 8.70 9.35
ATVI 160115C00005000 C 01/15/16 5.0 17.55 19.55
ATVI 160115C00008000 C 01/15/16 8.0 13.00 17.60
ATVI 160115C00010000 C 01/15/16 10.0 12.90 14.30
ATVI 160115C00013000 C 01/15/16 13.0 10.15 10.90
ATVI 160115C00015000 C 01/15/16 15.0 8.00 8.60
ATVI 160115C00017000 C 01/15/16 17.0 6.15 6.80
ATVI 160115C00020000 C 01/15/16 20.0 4.15 4.30
ATVI 160115C00022000 C 01/15/16 22.0 2.97 3.05
ATVI 160115C00025000 C 01/15/16 25.0 1.60 1.66
ATVI 160115C00027000 C 01/15/16 27.0 1.01 1.06
ATVI 160115C00030000 C 01/15/16 30.0 0.48 0.52
ATVI 160115C00035000 C 01/15/16 35.0 0.13 0.17
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.02
ATVI 160115P00008000 P 01/15/16 8.0 0.01 0.04
ATVI 160115P00010000 P 01/15/16 10.0 0.03 0.07
ATVI 160115P00013000 P 01/15/16 13.0 0.12 0.16
ATVI 160115P00015000 P 01/15/16 15.0 0.25 0.28
ATVI 160115P00017000 P 01/15/16 17.0 0.48 0.52
ATVI 160115P00020000 P 01/15/16 20.0 1.15 1.20
ATVI 160115P00022000 P 01/15/16 22.0 1.89 1.95
ATVI 160115P00025000 P 01/15/16 25.0 3.50 3.60
ATVI 160115P00027000 P 01/15/16 27.0 4.90 5.00
ATVI 160115P00030000 P 01/15/16 30.0 7.20 7.75
ATVI 160115P00035000 P 01/15/16 35.0 10.60 13.55
ATVI 170120C00008000 C 01/20/17 8.0 14.45 15.65
ATVI 170120C00010000 C 01/20/17 10.0 11.70 14.20
ATVI 170120C00013000 C 01/20/17 13.0 9.55 11.50
ATVI 170120C00015000 C 01/20/17 15.0 8.25 9.35
ATVI 170120C00017000 C 01/20/17 17.0 6.00 8.40
ATVI 170120C00020000 C 01/20/17 20.0 4.95 5.85
ATVI 170120C00022000 C 01/20/17 22.0 4.15 4.75
ATVI 170120C00025000 C 01/20/17 25.0 2.62 3.30
ATVI 170120C00027000 C 01/20/17 27.0 2.00 2.69
ATVI 170120C00030000 C 01/20/17 30.0 1.22 1.93
ATVI 170120C00035000 C 01/20/17 35.0 0.45 1.01
ATVI 170120P00008000 P 01/20/17 8.0 0.02 0.25
ATVI 170120P00010000 P 01/20/17 10.0 0.04 0.40
ATVI 170120P00013000 P 01/20/17 13.0 0.30 0.73
ATVI 170120P00015000 P 01/20/17 15.0 0.55 1.08
ATVI 170120P00017000 P 01/20/17 17.0 0.98 1.53
ATVI 170120P00020000 P 01/20/17 20.0 1.94 2.38
ATVI 170120P00022000 P 01/20/17 22.0 2.80 3.45
ATVI 170120P00025000 P 01/20/17 25.0 4.45 5.05
ATVI 170120P00027000 P 01/20/17 27.0 5.70 6.50
ATVI 170120P00030000 P 01/20/17 30.0 7.90 8.80
ATVI 170120P00035000 P 01/20/17 35.0 12.10 13.15

OPRA data is delayed 15 minutes.