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 (2014-10-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 141220C00011000 C 12/20/14 11.0 9.00 9.45
ATVI 141220C00012000 C 12/20/14 12.0 7.90 8.45
ATVI 141220C00012500 C 12/20/14 12.5 7.40 7.95
ATVI 141220C00013000 C 12/20/14 13.0 6.90 7.45
ATVI 141220C00013500 C 12/20/14 13.5 6.50 6.95
ATVI 141220C00014000 C 12/20/14 14.0 5.95 6.40
ATVI 141220C00014500 C 12/20/14 14.5 5.40 5.95
ATVI 141220C00015000 C 12/20/14 15.0 5.00 5.45
ATVI 141220C00015500 C 12/20/14 15.5 4.45 4.95
ATVI 141220C00016000 C 12/20/14 16.0 4.00 4.45
ATVI 141220C00016500 C 12/20/14 16.5 3.50 3.95
ATVI 141220C00017000 C 12/20/14 17.0 2.96 3.45
ATVI 141220C00017500 C 12/20/14 17.5 2.69 2.92
ATVI 141220C00018000 C 12/20/14 18.0 2.19 2.40
ATVI 141220C00018500 C 12/20/14 18.5 1.69 1.90
ATVI 141220C00019000 C 12/20/14 19.0 1.11 1.44
ATVI 141220C00019500 C 12/20/14 19.5 0.72 0.87
ATVI 141220C00020000 C 12/20/14 20.0 0.23 0.40
ATVI 141220C00020500 C 12/20/14 20.5 0.00 0.04
ATVI 141220C00021000 C 12/20/14 21.0 0.00 0.01
ATVI 141220C00021500 C 12/20/14 21.5 0.00 0.03
ATVI 141220C00022000 C 12/20/14 22.0 0.00 0.01
ATVI 141220C00022500 C 12/20/14 22.5 0.00 0.06
ATVI 141220C00023000 C 12/20/14 23.0 0.00 0.05
ATVI 141220C00023500 C 12/20/14 23.5 0.00 0.06
ATVI 141220C00024000 C 12/20/14 24.0 0.00 0.06
ATVI 141220C00024500 C 12/20/14 24.5 0.00 0.06
ATVI 141220C00025000 C 12/20/14 25.0 0.00 0.06
ATVI 141220C00025500 C 12/20/14 25.5 0.00 0.06
ATVI 141220C00026000 C 12/20/14 26.0 0.00 0.06
ATVI 141220C00026500 C 12/20/14 26.5 0.00 0.06
ATVI 141220C00027000 C 12/20/14 27.0 0.00 0.06
ATVI 141220C00027500 C 12/20/14 27.5 0.00 0.06
ATVI 141220C00028000 C 12/20/14 28.0 0.00 0.06
ATVI 141220C00028500 C 12/20/14 28.5 0.00 0.06
ATVI 141220C00029000 C 12/20/14 29.0 0.00 0.06
ATVI 141220C00029500 C 12/20/14 29.5 0.00 0.06
ATVI 141220C00030000 C 12/20/14 30.0 0.00 0.06
ATVI 141220C00030500 C 12/20/14 30.5 0.00 0.06
ATVI 141220C00031000 C 12/20/14 31.0 0.00 0.06
ATVI 141220C00031500 C 12/20/14 31.5 0.00 0.06
ATVI 141220P00011000 P 12/20/14 11.0 0.00 0.06
ATVI 141220P00012000 P 12/20/14 12.0 0.00 0.06
ATVI 141220P00012500 P 12/20/14 12.5 0.00 0.06
ATVI 141220P00013000 P 12/20/14 13.0 0.00 0.06
ATVI 141220P00013500 P 12/20/14 13.5 0.00 0.06
ATVI 141220P00014000 P 12/20/14 14.0 0.00 0.06
ATVI 141220P00014500 P 12/20/14 14.5 0.00 0.06
ATVI 141220P00015000 P 12/20/14 15.0 0.00 0.06
ATVI 141220P00015500 P 12/20/14 15.5 0.00 0.06
ATVI 141220P00016000 P 12/20/14 16.0 0.00 0.06
ATVI 141220P00016500 P 12/20/14 16.5 0.00 0.06
ATVI 141220P00017000 P 12/20/14 17.0 0.00 0.06
ATVI 141220P00017500 P 12/20/14 17.5 0.00 0.06
ATVI 141220P00018000 P 12/20/14 18.0 0.00 0.06
ATVI 141220P00018500 P 12/20/14 18.5 0.00 0.06
ATVI 141220P00019000 P 12/20/14 19.0 0.00 0.03
ATVI 141220P00019500 P 12/20/14 19.5 0.00 0.01
ATVI 141220P00020000 P 12/20/14 20.0 0.01 0.06
ATVI 141220P00020500 P 12/20/14 20.5 0.11 0.40
ATVI 141220P00021000 P 12/20/14 21.0 0.61 0.87
ATVI 141220P00021500 P 12/20/14 21.5 1.10 1.28
ATVI 141220P00022000 P 12/20/14 22.0 1.61 1.90
ATVI 141220P00022500 P 12/20/14 22.5 2.09 2.27
ATVI 141220P00023000 P 12/20/14 23.0 2.58 2.81
ATVI 141220P00023500 P 12/20/14 23.5 3.05 3.30
ATVI 141220P00024000 P 12/20/14 24.0 3.55 3.80
ATVI 141220P00024500 P 12/20/14 24.5 4.05 4.30
ATVI 141220P00025000 P 12/20/14 25.0 4.55 5.00
ATVI 141220P00025500 P 12/20/14 25.5 5.00 5.35
ATVI 141220P00026000 P 12/20/14 26.0 5.50 5.85
ATVI 141220P00026500 P 12/20/14 26.5 6.05 6.30
ATVI 141220P00027000 P 12/20/14 27.0 6.50 6.85
ATVI 141220P00027500 P 12/20/14 27.5 7.05 7.30
ATVI 141220P00028000 P 12/20/14 28.0 7.45 7.90
ATVI 141220P00028500 P 12/20/14 28.5 7.85 8.40
ATVI 141220P00029000 P 12/20/14 29.0 8.45 8.90
ATVI 141220P00029500 P 12/20/14 29.5 8.80 9.45
ATVI 141220P00030000 P 12/20/14 30.0 9.30 9.90
ATVI 141220P00030500 P 12/20/14 30.5 8.65 10.40
ATVI 141220P00031000 P 12/20/14 31.0 9.15 10.95
ATVI 141220P00031500 P 12/20/14 31.5 10.90 11.50
ATVI 141226C00012000 C 12/26/14 12.0 7.95 8.50
ATVI 141226C00012500 C 12/26/14 12.5 7.35 8.20
ATVI 141226C00013000 C 12/26/14 13.0 7.00 7.50
ATVI 141226C00013500 C 12/26/14 13.5 6.50 7.00
ATVI 141226C00014000 C 12/26/14 14.0 6.00 6.50
ATVI 141226C00014500 C 12/26/14 14.5 5.55 6.00
ATVI 141226C00015000 C 12/26/14 15.0 4.95 5.55
ATVI 141226C00015500 C 12/26/14 15.5 4.55 5.00
ATVI 141226C00016000 C 12/26/14 16.0 4.05 4.50
ATVI 141226C00016500 C 12/26/14 16.5 3.55 4.05
ATVI 141226C00017000 C 12/26/14 17.0 3.05 3.50
ATVI 141226C00017500 C 12/26/14 17.5 2.56 2.91
ATVI 141226C00018000 C 12/26/14 18.0 2.13 2.41
ATVI 141226C00018500 C 12/26/14 18.5 1.61 1.91
ATVI 141226C00019000 C 12/26/14 19.0 1.16 1.41
ATVI 141226C00019500 C 12/26/14 19.5 0.72 0.95
ATVI 141226C00020000 C 12/26/14 20.0 0.33 0.49
ATVI 141226C00020500 C 12/26/14 20.5 0.16 0.20
ATVI 141226C00021000 C 12/26/14 21.0 0.00 0.12
ATVI 141226C00021500 C 12/26/14 21.5 0.00 0.13
ATVI 141226C00022000 C 12/26/14 22.0 0.00 0.12
ATVI 141226C00022500 C 12/26/14 22.5 0.00 0.11
ATVI 141226C00023000 C 12/26/14 23.0 0.00 0.11
ATVI 141226C00023500 C 12/26/14 23.5 0.00 0.14
ATVI 141226C00024000 C 12/26/14 24.0 0.00 0.07
ATVI 141226C00024500 C 12/26/14 24.5 0.00 0.14
ATVI 141226C00025000 C 12/26/14 25.0 0.00 0.14
ATVI 141226C00025500 C 12/26/14 25.5 0.00 0.14
ATVI 141226C00026000 C 12/26/14 26.0 0.00 0.10
ATVI 141226C00026500 C 12/26/14 26.5 0.00 0.10
ATVI 141226C00027000 C 12/26/14 27.0 0.00 0.14
ATVI 141226C00027500 C 12/26/14 27.5 0.00 0.14
ATVI 141226C00028000 C 12/26/14 28.0 0.00 0.14
ATVI 141226C00028500 C 12/26/14 28.5 0.00 0.14
ATVI 141226C00029000 C 12/26/14 29.0 0.00 0.14
ATVI 141226C00029500 C 12/26/14 29.5 0.00 0.14
ATVI 141226C00030000 C 12/26/14 30.0 0.00 0.14
ATVI 141226C00030500 C 12/26/14 30.5 0.00 0.14
ATVI 141226C00031000 C 12/26/14 31.0 0.00 0.14
ATVI 141226C00031500 C 12/26/14 31.5 0.00 0.12
ATVI 141226P00012000 P 12/26/14 12.0 0.00 0.11
ATVI 141226P00012500 P 12/26/14 12.5 0.00 0.14
ATVI 141226P00013000 P 12/26/14 13.0 0.00 0.14
ATVI 141226P00013500 P 12/26/14 13.5 0.00 0.14
ATVI 141226P00014000 P 12/26/14 14.0 0.00 0.14
ATVI 141226P00014500 P 12/26/14 14.5 0.00 0.14
ATVI 141226P00015000 P 12/26/14 15.0 0.00 0.04
ATVI 141226P00015500 P 12/26/14 15.5 0.00 0.10
ATVI 141226P00016000 P 12/26/14 16.0 0.00 0.14
ATVI 141226P00016500 P 12/26/14 16.5 0.00 0.14
ATVI 141226P00017000 P 12/26/14 17.0 0.00 0.14
ATVI 141226P00017500 P 12/26/14 17.5 0.00 0.14
ATVI 141226P00018000 P 12/26/14 18.0 0.00 0.14
ATVI 141226P00018500 P 12/26/14 18.5 0.00 0.14
ATVI 141226P00019000 P 12/26/14 19.0 0.00 0.13
ATVI 141226P00019500 P 12/26/14 19.5 0.05 0.11
ATVI 141226P00020000 P 12/26/14 20.0 0.16 0.19
ATVI 141226P00020500 P 12/26/14 20.5 0.39 0.45
ATVI 141226P00021000 P 12/26/14 21.0 0.69 0.90
ATVI 141226P00021500 P 12/26/14 21.5 1.04 1.48
ATVI 141226P00022000 P 12/26/14 22.0 1.59 1.82
ATVI 141226P00022500 P 12/26/14 22.5 2.10 2.46
ATVI 141226P00023000 P 12/26/14 23.0 2.61 2.90
ATVI 141226P00023500 P 12/26/14 23.5 3.00 3.50
ATVI 141226P00024000 P 12/26/14 24.0 3.55 3.85
ATVI 141226P00024500 P 12/26/14 24.5 4.05 4.60
ATVI 141226P00025000 P 12/26/14 25.0 4.55 5.00
ATVI 141226P00025500 P 12/26/14 25.5 5.05 5.50
ATVI 141226P00026000 P 12/26/14 26.0 5.55 5.85
ATVI 141226P00026500 P 12/26/14 26.5 6.05 6.50
ATVI 141226P00027000 P 12/26/14 27.0 6.55 7.00
ATVI 141226P00027500 P 12/26/14 27.5 7.05 7.50
ATVI 141226P00028000 P 12/26/14 28.0 7.55 8.00
ATVI 141226P00028500 P 12/26/14 28.5 8.05 8.50
ATVI 141226P00029000 P 12/26/14 29.0 8.55 9.25
ATVI 141226P00029500 P 12/26/14 29.5 8.65 9.65
ATVI 141226P00030000 P 12/26/14 30.0 8.20 10.10
ATVI 141226P00030500 P 12/26/14 30.5 8.70 10.60
ATVI 141226P00031000 P 12/26/14 31.0 9.25 11.15
ATVI 141226P00031500 P 12/26/14 31.5 9.80 11.35
ATVI 150102C00012000 C 01/02/15 12.0 7.90 8.45
ATVI 150102C00013000 C 01/02/15 13.0 7.05 7.45
ATVI 150102C00013500 C 01/02/15 13.5 6.55 6.95
ATVI 150102C00014000 C 01/02/15 14.0 6.05 6.45
ATVI 150102C00014500 C 01/02/15 14.5 5.55 6.00
ATVI 150102C00015000 C 01/02/15 15.0 5.05 5.50
ATVI 150102C00015500 C 01/02/15 15.5 4.55 4.95
ATVI 150102C00016000 C 01/02/15 16.0 4.05 4.55
ATVI 150102C00016500 C 01/02/15 16.5 3.55 4.00
ATVI 150102C00017000 C 01/02/15 17.0 2.95 3.55
ATVI 150102C00017500 C 01/02/15 17.5 2.58 2.92
ATVI 150102C00018000 C 01/02/15 18.0 2.16 2.43
ATVI 150102C00018500 C 01/02/15 18.5 1.61 1.95
ATVI 150102C00019000 C 01/02/15 19.0 1.28 1.51
ATVI 150102C00019500 C 01/02/15 19.5 0.70 1.05
ATVI 150102C00020000 C 01/02/15 20.0 0.53 0.66
ATVI 150102C00020500 C 01/02/15 20.5 0.28 0.38
ATVI 150102C00021000 C 01/02/15 21.0 0.15 0.18
ATVI 150102C00021500 C 01/02/15 21.5 0.01 0.17
ATVI 150102C00022000 C 01/02/15 22.0 0.01 0.13
ATVI 150102C00022500 C 01/02/15 22.5 0.00 0.13
ATVI 150102C00023000 C 01/02/15 23.0 0.00 0.14
ATVI 150102C00023500 C 01/02/15 23.5 0.00 0.14
ATVI 150102C00024000 C 01/02/15 24.0 0.00 0.08
ATVI 150102C00024500 C 01/02/15 24.5 0.00 0.14
ATVI 150102C00025000 C 01/02/15 25.0 0.00 0.14
ATVI 150102C00025500 C 01/02/15 25.5 0.00 0.14
ATVI 150102C00026000 C 01/02/15 26.0 0.00 0.14
ATVI 150102C00026500 C 01/02/15 26.5 0.00 0.14
ATVI 150102C00027000 C 01/02/15 27.0 0.00 0.14
ATVI 150102C00027500 C 01/02/15 27.5 0.00 0.14
ATVI 150102C00028000 C 01/02/15 28.0 0.00 0.14
ATVI 150102C00028500 C 01/02/15 28.5 0.00 0.14
ATVI 150102C00029000 C 01/02/15 29.0 0.00 0.14
ATVI 150102C00029500 C 01/02/15 29.5 0.00 0.14
ATVI 150102C00030000 C 01/02/15 30.0 0.00 0.14
ATVI 150102C00030500 C 01/02/15 30.5 0.00 0.14
ATVI 150102C00031000 C 01/02/15 31.0 0.00 0.14
ATVI 150102C00031500 C 01/02/15 31.5 0.00 0.13
ATVI 150102P00012000 P 01/02/15 12.0 0.00 0.12
ATVI 150102P00013000 P 01/02/15 13.0 0.00 0.14
ATVI 150102P00013500 P 01/02/15 13.5 0.00 0.14
ATVI 150102P00014000 P 01/02/15 14.0 0.00 0.10
ATVI 150102P00014500 P 01/02/15 14.5 0.00 0.11
ATVI 150102P00015000 P 01/02/15 15.0 0.00 0.14
ATVI 150102P00015500 P 01/02/15 15.5 0.00 0.14
ATVI 150102P00016000 P 01/02/15 16.0 0.00 0.14
ATVI 150102P00016500 P 01/02/15 16.5 0.00 0.14
ATVI 150102P00017000 P 01/02/15 17.0 0.00 0.14
ATVI 150102P00017500 P 01/02/15 17.5 0.00 0.14
ATVI 150102P00018000 P 01/02/15 18.0 0.00 0.14
ATVI 150102P00018500 P 01/02/15 18.5 0.01 0.15
ATVI 150102P00019000 P 01/02/15 19.0 0.06 0.11
ATVI 150102P00019500 P 01/02/15 19.5 0.14 0.18
ATVI 150102P00020000 P 01/02/15 20.0 0.27 0.32
ATVI 150102P00020500 P 01/02/15 20.5 0.47 0.57
ATVI 150102P00021000 P 01/02/15 21.0 0.83 0.91
ATVI 150102P00021500 P 01/02/15 21.5 1.20 1.39
ATVI 150102P00022000 P 01/02/15 22.0 1.61 1.99
ATVI 150102P00022500 P 01/02/15 22.5 2.03 2.32
ATVI 150102P00023000 P 01/02/15 23.0 2.61 2.99
ATVI 150102P00023500 P 01/02/15 23.5 3.05 3.35
ATVI 150102P00024000 P 01/02/15 24.0 3.50 3.95
ATVI 150102P00024500 P 01/02/15 24.5 4.05 4.35
ATVI 150102P00025000 P 01/02/15 25.0 4.50 5.00
ATVI 150102P00025500 P 01/02/15 25.5 5.00 5.45
ATVI 150102P00026000 P 01/02/15 26.0 5.55 6.05
ATVI 150102P00026500 P 01/02/15 26.5 6.05 6.35
ATVI 150102P00027000 P 01/02/15 27.0 6.55 6.85
ATVI 150102P00027500 P 01/02/15 27.5 7.05 7.35
ATVI 150102P00028000 P 01/02/15 28.0 7.35 7.85
ATVI 150102P00028500 P 01/02/15 28.5 7.65 8.60
ATVI 150102P00029000 P 01/02/15 29.0 7.65 8.90
ATVI 150102P00029500 P 01/02/15 29.5 8.05 9.35
ATVI 150102P00030000 P 01/02/15 30.0 9.30 10.10
ATVI 150102P00030500 P 01/02/15 30.5 9.85 10.50
ATVI 150102P00031000 P 01/02/15 31.0 9.20 11.10
ATVI 150102P00031500 P 01/02/15 31.5 10.60 11.55
ATVI 150109C00013000 C 01/09/15 13.0 6.90 7.50
ATVI 150109C00014000 C 01/09/15 14.0 5.90 6.45
ATVI 150109C00014500 C 01/09/15 14.5 5.50 6.00
ATVI 150109C00015000 C 01/09/15 15.0 5.00 5.55
ATVI 150109C00015500 C 01/09/15 15.5 4.50 5.00
ATVI 150109C00016000 C 01/09/15 16.0 4.00 4.50
ATVI 150109C00016500 C 01/09/15 16.5 3.50 4.05
ATVI 150109C00017000 C 01/09/15 17.0 2.95 3.55
ATVI 150109C00017500 C 01/09/15 17.5 2.56 3.05
ATVI 150109C00018000 C 01/09/15 18.0 2.08 2.55
ATVI 150109C00018500 C 01/09/15 18.5 1.63 2.10
ATVI 150109C00019000 C 01/09/15 19.0 1.40 1.67
ATVI 150109C00019500 C 01/09/15 19.5 1.01 1.27
ATVI 150109C00020000 C 01/09/15 20.0 0.70 0.77
ATVI 150109C00020500 C 01/09/15 20.5 0.43 0.51
ATVI 150109C00021000 C 01/09/15 21.0 0.26 0.31
ATVI 150109C00021500 C 01/09/15 21.5 0.14 0.19
ATVI 150109C00022000 C 01/09/15 22.0 0.03 0.12
ATVI 150109C00022500 C 01/09/15 22.5 0.00 0.16
ATVI 150109C00023000 C 01/09/15 23.0 0.00 0.14
ATVI 150109C00023500 C 01/09/15 23.5 0.00 0.25
ATVI 150109C00024000 C 01/09/15 24.0 0.00 0.08
ATVI 150109C00024500 C 01/09/15 24.5 0.00 0.25
ATVI 150109C00025000 C 01/09/15 25.0 0.00 0.13
ATVI 150109C00025500 C 01/09/15 25.5 0.00 0.25
ATVI 150109C00026000 C 01/09/15 26.0 0.00 0.25
ATVI 150109C00026500 C 01/09/15 26.5 0.00 0.25
ATVI 150109C00027000 C 01/09/15 27.0 0.00 0.20
ATVI 150109C00027500 C 01/09/15 27.5 0.00 0.25
ATVI 150109C00028000 C 01/09/15 28.0 0.00 0.25
ATVI 150109C00028500 C 01/09/15 28.5 0.00 0.25
ATVI 150109C00029000 C 01/09/15 29.0 0.00 0.25
ATVI 150109C00029500 C 01/09/15 29.5 0.00 0.25
ATVI 150109C00030000 C 01/09/15 30.0 0.00 0.25
ATVI 150109C00030500 C 01/09/15 30.5 0.00 0.25
ATVI 150109C00031000 C 01/09/15 31.0 0.00 0.25
ATVI 150109C00031500 C 01/09/15 31.5 0.00 0.25
ATVI 150109P00013000 P 01/09/15 13.0 0.00 0.25
ATVI 150109P00014000 P 01/09/15 14.0 0.00 0.21
ATVI 150109P00014500 P 01/09/15 14.5 0.00 0.25
ATVI 150109P00015000 P 01/09/15 15.0 0.00 0.21
ATVI 150109P00015500 P 01/09/15 15.5 0.00 0.25
ATVI 150109P00016000 P 01/09/15 16.0 0.00 0.21
ATVI 150109P00016500 P 01/09/15 16.5 0.00 0.25
ATVI 150109P00017000 P 01/09/15 17.0 0.00 0.22
ATVI 150109P00017500 P 01/09/15 17.5 0.00 0.25
ATVI 150109P00018000 P 01/09/15 18.0 0.02 0.18
ATVI 150109P00018500 P 01/09/15 18.5 0.06 0.24
ATVI 150109P00019000 P 01/09/15 19.0 0.14 0.21
ATVI 150109P00019500 P 01/09/15 19.5 0.25 0.31
ATVI 150109P00020000 P 01/09/15 20.0 0.42 0.55
ATVI 150109P00020500 P 01/09/15 20.5 0.66 0.72
ATVI 150109P00021000 P 01/09/15 21.0 0.96 1.06
ATVI 150109P00021500 P 01/09/15 21.5 1.28 1.54
ATVI 150109P00022000 P 01/09/15 22.0 1.62 2.10
ATVI 150109P00022500 P 01/09/15 22.5 2.08 2.56
ATVI 150109P00023000 P 01/09/15 23.0 2.56 3.10
ATVI 150109P00023500 P 01/09/15 23.5 3.00 3.65
ATVI 150109P00024000 P 01/09/15 24.0 3.55 4.00
ATVI 150109P00024500 P 01/09/15 24.5 4.05 4.50
ATVI 150109P00025000 P 01/09/15 25.0 4.50 5.10
ATVI 150109P00025500 P 01/09/15 25.5 5.05 5.50
ATVI 150109P00026000 P 01/09/15 26.0 5.55 6.00
ATVI 150109P00026500 P 01/09/15 26.5 5.95 6.60
ATVI 150109P00027000 P 01/09/15 27.0 6.50 7.10
ATVI 150109P00027500 P 01/09/15 27.5 7.00 7.60
ATVI 150109P00028000 P 01/09/15 28.0 7.50 8.10
ATVI 150109P00028500 P 01/09/15 28.5 7.90 8.75
ATVI 150109P00029000 P 01/09/15 29.0 8.10 9.00
ATVI 150109P00029500 P 01/09/15 29.5 8.40 9.80
ATVI 150109P00030000 P 01/09/15 30.0 9.15 10.10
ATVI 150109P00030500 P 01/09/15 30.5 9.70 10.60
ATVI 150109P00031000 P 01/09/15 31.0 9.20 11.10
ATVI 150109P00031500 P 01/09/15 31.5 10.75 11.65
ATVI 150117C00003000 C 01/17/15 3.0 16.90 17.80
ATVI 150117C00005000 C 01/17/15 5.0 14.80 15.80
ATVI 150117C00008000 C 01/17/15 8.0 11.80 12.80
ATVI 150117C00010000 C 01/17/15 10.0 9.90 10.65
ATVI 150117C00011000 C 01/17/15 11.0 9.05 9.65
ATVI 150117C00012000 C 01/17/15 12.0 8.05 8.45
ATVI 150117C00013000 C 01/17/15 13.0 7.05 7.45
ATVI 150117C00014000 C 01/17/15 14.0 5.90 6.45
ATVI 150117C00015000 C 01/17/15 15.0 4.95 5.50
ATVI 150117C00016000 C 01/17/15 16.0 4.05 4.55
ATVI 150117C00017000 C 01/17/15 17.0 3.05 3.50
ATVI 150117C00018000 C 01/17/15 18.0 2.25 2.51
ATVI 150117C00019000 C 01/17/15 19.0 1.49 1.63
ATVI 150117C00020000 C 01/17/15 20.0 0.80 0.90
ATVI 150117C00021000 C 01/17/15 21.0 0.39 0.40
ATVI 150117C00022000 C 01/17/15 22.0 0.15 0.18
ATVI 150117C00023000 C 01/17/15 23.0 0.05 0.10
ATVI 150117C00024000 C 01/17/15 24.0 0.01 0.06
ATVI 150117C00025000 C 01/17/15 25.0 0.00 0.04
ATVI 150117C00026000 C 01/17/15 26.0 0.00 0.04
ATVI 150117C00027000 C 01/17/15 27.0 0.00 0.03
ATVI 150117C00028000 C 01/17/15 28.0 0.00 0.03
ATVI 150117C00029000 C 01/17/15 29.0 0.00 0.02
ATVI 150117C00030000 C 01/17/15 30.0 0.00 0.02
ATVI 150117C00031000 C 01/17/15 31.0 0.00 0.02
ATVI 150117C00032000 C 01/17/15 32.0 0.00 0.02
ATVI 150117C00033000 C 01/17/15 33.0 0.00 0.02
ATVI 150117C00034000 C 01/17/15 34.0 0.00 0.02
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.02
ATVI 150117P00003000 P 01/17/15 3.0 0.00 0.02
ATVI 150117P00005000 P 01/17/15 5.0 0.00 0.02
ATVI 150117P00008000 P 01/17/15 8.0 0.00 0.02
ATVI 150117P00010000 P 01/17/15 10.0 0.00 0.02
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.02
ATVI 150117P00012000 P 01/17/15 12.0 0.00 0.02
ATVI 150117P00013000 P 01/17/15 13.0 0.00 0.03
ATVI 150117P00014000 P 01/17/15 14.0 0.00 0.03
ATVI 150117P00015000 P 01/17/15 15.0 0.00 0.04
ATVI 150117P00016000 P 01/17/15 16.0 0.02 0.06
ATVI 150117P00017000 P 01/17/15 17.0 0.06 0.07
ATVI 150117P00018000 P 01/17/15 18.0 0.09 0.14
ATVI 150117P00019000 P 01/17/15 19.0 0.23 0.26
ATVI 150117P00020000 P 01/17/15 20.0 0.53 0.57
ATVI 150117P00021000 P 01/17/15 21.0 1.02 1.13
ATVI 150117P00022000 P 01/17/15 22.0 1.78 1.99
ATVI 150117P00023000 P 01/17/15 23.0 2.64 2.88
ATVI 150117P00024000 P 01/17/15 24.0 3.55 4.15
ATVI 150117P00025000 P 01/17/15 25.0 4.50 5.10
ATVI 150117P00026000 P 01/17/15 26.0 5.55 6.10
ATVI 150117P00027000 P 01/17/15 27.0 6.55 7.10
ATVI 150117P00028000 P 01/17/15 28.0 7.55 8.05
ATVI 150117P00029000 P 01/17/15 29.0 8.55 9.05
ATVI 150117P00030000 P 01/17/15 30.0 9.40 10.00
ATVI 150117P00031000 P 01/17/15 31.0 10.10 11.50
ATVI 150117P00032000 P 01/17/15 32.0 11.45 12.05
ATVI 150117P00033000 P 01/17/15 33.0 12.10 13.10
ATVI 150117P00034000 P 01/17/15 34.0 13.10 14.10
ATVI 150117P00035000 P 01/17/15 35.0 14.15 15.10
ATVI 150123C00013000 C 01/23/15 13.0 6.90 7.60
ATVI 150123C00013500 C 01/23/15 13.5 6.40 7.10
ATVI 150123C00014000 C 01/23/15 14.0 5.90 6.65
ATVI 150123C00014500 C 01/23/15 14.5 5.40 6.15
ATVI 150123C00015000 C 01/23/15 15.0 4.95 5.60
ATVI 150123C00015500 C 01/23/15 15.5 4.45 5.10
ATVI 150123C00016000 C 01/23/15 16.0 3.95 4.65
ATVI 150123C00016500 C 01/23/15 16.5 3.50 4.15
ATVI 150123C00017000 C 01/23/15 17.0 3.00 3.65
ATVI 150123C00017500 C 01/23/15 17.5 2.54 3.15
ATVI 150123C00018000 C 01/23/15 18.0 2.10 2.69
ATVI 150123C00018500 C 01/23/15 18.5 1.74 2.24
ATVI 150123C00019000 C 01/23/15 19.0 1.46 1.83
ATVI 150123C00019500 C 01/23/15 19.5 1.16 1.34
ATVI 150123C00020000 C 01/23/15 20.0 0.83 0.99
ATVI 150123C00020500 C 01/23/15 20.5 0.57 0.70
ATVI 150123C00021000 C 01/23/15 21.0 0.39 0.52
ATVI 150123C00021500 C 01/23/15 21.5 0.28 0.35
ATVI 150123C00022000 C 01/23/15 22.0 0.18 0.26
ATVI 150123C00022500 C 01/23/15 22.5 0.01 0.26
ATVI 150123C00023000 C 01/23/15 23.0 0.00 0.26
ATVI 150123C00023500 C 01/23/15 23.5 0.00 0.25
ATVI 150123C00024000 C 01/23/15 24.0 0.00 0.23
ATVI 150123C00024500 C 01/23/15 24.5 0.00 0.25
ATVI 150123C00025000 C 01/23/15 25.0 0.00 0.25
ATVI 150123C00025500 C 01/23/15 25.5 0.00 0.25
ATVI 150123C00026000 C 01/23/15 26.0 0.00 0.27
ATVI 150123C00026500 C 01/23/15 26.5 0.00 0.26
ATVI 150123C00027000 C 01/23/15 27.0 0.00 0.15
ATVI 150123C00027500 C 01/23/15 27.5 0.00 0.25
ATVI 150123C00028000 C 01/23/15 28.0 0.00 0.25
ATVI 150123C00028500 C 01/23/15 28.5 0.00 0.25
ATVI 150123C00029000 C 01/23/15 29.0 0.00 0.25
ATVI 150123C00029500 C 01/23/15 29.5 0.00 0.25
ATVI 150123C00030000 C 01/23/15 30.0 0.00 0.26
ATVI 150123C00031000 C 01/23/15 31.0 0.00 0.25
ATVI 150123P00013000 P 01/23/15 13.0 0.00 0.20
ATVI 150123P00013500 P 01/23/15 13.5 0.00 0.25
ATVI 150123P00014000 P 01/23/15 14.0 0.00 0.25
ATVI 150123P00014500 P 01/23/15 14.5 0.00 0.25
ATVI 150123P00015000 P 01/23/15 15.0 0.00 0.26
ATVI 150123P00015500 P 01/23/15 15.5 0.00 0.26
ATVI 150123P00016000 P 01/23/15 16.0 0.00 0.25
ATVI 150123P00016500 P 01/23/15 16.5 0.01 0.25
ATVI 150123P00017000 P 01/23/15 17.0 0.03 0.25
ATVI 150123P00017500 P 01/23/15 17.5 0.06 0.31
ATVI 150123P00018000 P 01/23/15 18.0 0.10 0.30
ATVI 150123P00018500 P 01/23/15 18.5 0.18 0.32
ATVI 150123P00019000 P 01/23/15 19.0 0.27 0.37
ATVI 150123P00019500 P 01/23/15 19.5 0.40 0.50
ATVI 150123P00020000 P 01/23/15 20.0 0.57 0.68
ATVI 150123P00020500 P 01/23/15 20.5 0.79 0.92
ATVI 150123P00021000 P 01/23/15 21.0 1.08 1.24
ATVI 150123P00021500 P 01/23/15 21.5 1.40 1.62
ATVI 150123P00022000 P 01/23/15 22.0 1.73 2.24
ATVI 150123P00022500 P 01/23/15 22.5 2.15 2.72
ATVI 150123P00023000 P 01/23/15 23.0 2.55 3.25
ATVI 150123P00023500 P 01/23/15 23.5 3.05 3.70
ATVI 150123P00024000 P 01/23/15 24.0 3.45 4.15
ATVI 150123P00024500 P 01/23/15 24.5 4.00 4.65
ATVI 150123P00025000 P 01/23/15 25.0 4.50 5.15
ATVI 150123P00025500 P 01/23/15 25.5 5.00 5.70
ATVI 150123P00026000 P 01/23/15 26.0 5.50 6.15
ATVI 150123P00026500 P 01/23/15 26.5 5.90 6.70
ATVI 150123P00027000 P 01/23/15 27.0 6.40 7.20
ATVI 150123P00027500 P 01/23/15 27.5 6.95 7.65
ATVI 150123P00028000 P 01/23/15 28.0 7.40 8.15
ATVI 150123P00028500 P 01/23/15 28.5 7.90 8.80
ATVI 150123P00029000 P 01/23/15 29.0 8.40 9.25
ATVI 150123P00029500 P 01/23/15 29.5 8.90 9.70
ATVI 150123P00030000 P 01/23/15 30.0 8.15 11.50
ATVI 150123P00031000 P 01/23/15 31.0 9.40 12.45
ATVI 150130C00013000 C 01/30/15 13.0 6.90 7.60
ATVI 150130C00013500 C 01/30/15 13.5 6.40 7.10
ATVI 150130C00014000 C 01/30/15 14.0 5.90 6.60
ATVI 150130C00014500 C 01/30/15 14.5 5.40 6.15
ATVI 150130C00015000 C 01/30/15 15.0 4.90 5.65
ATVI 150130C00015500 C 01/30/15 15.5 4.40 5.10
ATVI 150130C00016000 C 01/30/15 16.0 3.95 4.65
ATVI 150130C00016500 C 01/30/15 16.5 3.45 4.20
ATVI 150130C00017000 C 01/30/15 17.0 3.00 3.65
ATVI 150130C00017500 C 01/30/15 17.5 2.54 3.20
ATVI 150130C00018000 C 01/30/15 18.0 2.08 2.73
ATVI 150130C00018500 C 01/30/15 18.5 1.80 2.31
ATVI 150130C00019000 C 01/30/15 19.0 1.53 1.90
ATVI 150130C00019500 C 01/30/15 19.5 1.23 1.53
ATVI 150130C00020000 C 01/30/15 20.0 0.91 1.11
ATVI 150130C00020500 C 01/30/15 20.5 0.65 0.84
ATVI 150130C00021000 C 01/30/15 21.0 0.48 0.63
ATVI 150130C00021500 C 01/30/15 21.5 0.31 0.46
ATVI 150130C00022000 C 01/30/15 22.0 0.22 0.39
ATVI 150130C00022500 C 01/30/15 22.5 0.14 0.31
ATVI 150130C00023000 C 01/30/15 23.0 0.01 0.26
ATVI 150130C00023500 C 01/30/15 23.5 0.00 0.25
ATVI 150130C00024000 C 01/30/15 24.0 0.00 0.25
ATVI 150130C00024500 C 01/30/15 24.5 0.00 0.25
ATVI 150130C00025000 C 01/30/15 25.0 0.00 0.25
ATVI 150130C00025500 C 01/30/15 25.5 0.00 0.25
ATVI 150130C00026000 C 01/30/15 26.0 0.00 0.27
ATVI 150130C00026500 C 01/30/15 26.5 0.00 0.25
ATVI 150130C00027000 C 01/30/15 27.0 0.00 0.19
ATVI 150130C00027500 C 01/30/15 27.5 0.00 0.25
ATVI 150130C00028000 C 01/30/15 28.0 0.00 0.25
ATVI 150130C00028500 C 01/30/15 28.5 0.00 0.25
ATVI 150130C00029000 C 01/30/15 29.0 0.00 0.25
ATVI 150130C00029500 C 01/30/15 29.5 0.00 0.25
ATVI 150130C00030000 C 01/30/15 30.0 0.00 0.25
ATVI 150130P00013000 P 01/30/15 13.0 0.00 0.21
ATVI 150130P00013500 P 01/30/15 13.5 0.00 0.25
ATVI 150130P00014000 P 01/30/15 14.0 0.00 0.27
ATVI 150130P00014500 P 01/30/15 14.5 0.00 0.25
ATVI 150130P00015000 P 01/30/15 15.0 0.00 0.25
ATVI 150130P00015500 P 01/30/15 15.5 0.00 0.24
ATVI 150130P00016000 P 01/30/15 16.0 0.01 0.25
ATVI 150130P00016500 P 01/30/15 16.5 0.02 0.25
ATVI 150130P00017000 P 01/30/15 17.0 0.03 0.25
ATVI 150130P00017500 P 01/30/15 17.5 0.05 0.30
ATVI 150130P00018000 P 01/30/15 18.0 0.11 0.36
ATVI 150130P00018500 P 01/30/15 18.5 0.23 0.46
ATVI 150130P00019000 P 01/30/15 19.0 0.33 0.47
ATVI 150130P00019500 P 01/30/15 19.5 0.49 0.64
ATVI 150130P00020000 P 01/30/15 20.0 0.66 0.84
ATVI 150130P00020500 P 01/30/15 20.5 0.88 1.03
ATVI 150130P00021000 P 01/30/15 21.0 1.12 1.37
ATVI 150130P00021500 P 01/30/15 21.5 1.46 1.88
ATVI 150130P00022000 P 01/30/15 22.0 1.82 2.29
ATVI 150130P00022500 P 01/30/15 22.5 2.17 2.77
ATVI 150130P00023000 P 01/30/15 23.0 2.62 3.25
ATVI 150130P00023500 P 01/30/15 23.5 3.05 3.75
ATVI 150130P00024000 P 01/30/15 24.0 3.50 4.20
ATVI 150130P00024500 P 01/30/15 24.5 4.00 4.70
ATVI 150130P00025000 P 01/30/15 25.0 4.50 5.20
ATVI 150130P00025500 P 01/30/15 25.5 5.00 5.70
ATVI 150130P00026000 P 01/30/15 26.0 5.50 6.25
ATVI 150130P00026500 P 01/30/15 26.5 6.00 6.70
ATVI 150130P00027000 P 01/30/15 27.0 6.50 7.20
ATVI 150130P00027500 P 01/30/15 27.5 7.00 7.70
ATVI 150130P00028000 P 01/30/15 28.0 7.30 8.30
ATVI 150130P00028500 P 01/30/15 28.5 7.95 8.80
ATVI 150130P00029000 P 01/30/15 29.0 8.30 9.30
ATVI 150130P00029500 P 01/30/15 29.5 8.85 9.85
ATVI 150130P00030000 P 01/30/15 30.0 9.40 10.30
ATVI 150220C00012000 C 02/20/15 12.0 7.90 8.55
ATVI 150220C00013000 C 02/20/15 13.0 7.10 7.50
ATVI 150220C00014000 C 02/20/15 14.0 6.10 6.60
ATVI 150220C00015000 C 02/20/15 15.0 5.05 5.60
ATVI 150220C00016000 C 02/20/15 16.0 4.10 4.70
ATVI 150220C00017000 C 02/20/15 17.0 3.35 3.75
ATVI 150220C00018000 C 02/20/15 18.0 2.57 2.80
ATVI 150220C00019000 C 02/20/15 19.0 1.93 2.06
ATVI 150220C00020000 C 02/20/15 20.0 1.32 1.38
ATVI 150220C00021000 C 02/20/15 21.0 0.87 0.89
ATVI 150220C00022000 C 02/20/15 22.0 0.52 0.59
ATVI 150220C00023000 C 02/20/15 23.0 0.30 0.34
ATVI 150220C00024000 C 02/20/15 24.0 0.17 0.21
ATVI 150220C00025000 C 02/20/15 25.0 0.09 0.13
ATVI 150220C00026000 C 02/20/15 26.0 0.05 0.08
ATVI 150220C00027000 C 02/20/15 27.0 0.02 0.06
ATVI 150220C00028000 C 02/20/15 28.0 0.01 0.04
ATVI 150220C00029000 C 02/20/15 29.0 0.00 0.03
ATVI 150220C00030000 C 02/20/15 30.0 0.00 0.03
ATVI 150220C00031000 C 02/20/15 31.0 0.00 0.03
ATVI 150220C00032000 C 02/20/15 32.0 0.00 0.03
ATVI 150220C00033000 C 02/20/15 33.0 0.00 0.02
ATVI 150220C00034000 C 02/20/15 34.0 0.00 0.03
ATVI 150220P00012000 P 02/20/15 12.0 0.00 0.03
ATVI 150220P00013000 P 02/20/15 13.0 0.01 0.05
ATVI 150220P00014000 P 02/20/15 14.0 0.03 0.07
ATVI 150220P00015000 P 02/20/15 15.0 0.07 0.10
ATVI 150220P00016000 P 02/20/15 16.0 0.12 0.16
ATVI 150220P00017000 P 02/20/15 17.0 0.21 0.25
ATVI 150220P00018000 P 02/20/15 18.0 0.37 0.42
ATVI 150220P00019000 P 02/20/15 19.0 0.63 0.68
ATVI 150220P00020000 P 02/20/15 20.0 1.00 1.07
ATVI 150220P00021000 P 02/20/15 21.0 1.50 1.61
ATVI 150220P00022000 P 02/20/15 22.0 2.16 2.28
ATVI 150220P00023000 P 02/20/15 23.0 2.91 3.20
ATVI 150220P00024000 P 02/20/15 24.0 3.65 4.30
ATVI 150220P00025000 P 02/20/15 25.0 4.60 5.05
ATVI 150220P00026000 P 02/20/15 26.0 5.60 6.15
ATVI 150220P00027000 P 02/20/15 27.0 6.55 7.15
ATVI 150220P00028000 P 02/20/15 28.0 7.50 8.05
ATVI 150220P00029000 P 02/20/15 29.0 8.50 9.05
ATVI 150220P00030000 P 02/20/15 30.0 9.55 10.15
ATVI 150220P00031000 P 02/20/15 31.0 10.50 11.10
ATVI 150220P00032000 P 02/20/15 32.0 11.50 12.15
ATVI 150220P00033000 P 02/20/15 33.0 12.30 13.15
ATVI 150220P00034000 P 02/20/15 34.0 13.30 14.10
ATVI 150515C00012000 C 05/15/15 12.0 8.05 8.60
ATVI 150515C00013000 C 05/15/15 13.0 7.10 7.70
ATVI 150515C00014000 C 05/15/15 14.0 6.15 6.65
ATVI 150515C00015000 C 05/15/15 15.0 5.25 5.75
ATVI 150515C00016000 C 05/15/15 16.0 4.35 4.85
ATVI 150515C00017000 C 05/15/15 17.0 3.60 3.95
ATVI 150515C00018000 C 05/15/15 18.0 3.00 3.15
ATVI 150515C00019000 C 05/15/15 19.0 2.36 2.47
ATVI 150515C00020000 C 05/15/15 20.0 1.80 1.91
ATVI 150515C00021000 C 05/15/15 21.0 1.36 1.41
ATVI 150515C00022000 C 05/15/15 22.0 0.97 1.06
ATVI 150515C00023000 C 05/15/15 23.0 0.68 0.76
ATVI 150515C00024000 C 05/15/15 24.0 0.46 0.55
ATVI 150515C00025000 C 05/15/15 25.0 0.33 0.38
ATVI 150515C00026000 C 05/15/15 26.0 0.21 0.27
ATVI 150515C00027000 C 05/15/15 27.0 0.14 0.19
ATVI 150515C00028000 C 05/15/15 28.0 0.09 0.14
ATVI 150515C00029000 C 05/15/15 29.0 0.06 0.11
ATVI 150515C00030000 C 05/15/15 30.0 0.04 0.08
ATVI 150515P00012000 P 05/15/15 12.0 0.06 0.10
ATVI 150515P00013000 P 05/15/15 13.0 0.10 0.14
ATVI 150515P00014000 P 05/15/15 14.0 0.16 0.20
ATVI 150515P00015000 P 05/15/15 15.0 0.25 0.30
ATVI 150515P00016000 P 05/15/15 16.0 0.38 0.44
ATVI 150515P00017000 P 05/15/15 17.0 0.57 0.63
ATVI 150515P00018000 P 05/15/15 18.0 0.83 0.90
ATVI 150515P00019000 P 05/15/15 19.0 1.17 1.26
ATVI 150515P00020000 P 05/15/15 20.0 1.61 1.72
ATVI 150515P00021000 P 05/15/15 21.0 2.15 2.27
ATVI 150515P00022000 P 05/15/15 22.0 2.77 2.92
ATVI 150515P00023000 P 05/15/15 23.0 3.45 3.65
ATVI 150515P00024000 P 05/15/15 24.0 4.25 4.45
ATVI 150515P00025000 P 05/15/15 25.0 5.10 5.45
ATVI 150515P00026000 P 05/15/15 26.0 5.95 6.55
ATVI 150515P00027000 P 05/15/15 27.0 6.85 7.45
ATVI 150515P00028000 P 05/15/15 28.0 7.80 8.40
ATVI 150515P00029000 P 05/15/15 29.0 8.75 9.40
ATVI 150515P00030000 P 05/15/15 30.0 9.70 10.35
ATVI 160115C00005000 C 01/15/16 5.0 14.90 16.50
ATVI 160115C00008000 C 01/15/16 8.0 12.05 13.05
ATVI 160115C00010000 C 01/15/16 10.0 10.15 10.80
ATVI 160115C00013000 C 01/15/16 13.0 7.40 8.05
ATVI 160115C00015000 C 01/15/16 15.0 5.85 6.35
ATVI 160115C00017000 C 01/15/16 17.0 4.35 4.85
ATVI 160115C00020000 C 01/15/16 20.0 2.85 3.05
ATVI 160115C00022000 C 01/15/16 22.0 2.05 2.20
ATVI 160115C00025000 C 01/15/16 25.0 1.14 1.26
ATVI 160115C00027000 C 01/15/16 27.0 0.76 0.86
ATVI 160115C00030000 C 01/15/16 30.0 0.40 0.48
ATVI 160115C00035000 C 01/15/16 35.0 0.13 0.20
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.04
ATVI 160115P00008000 P 01/15/16 8.0 0.05 0.10
ATVI 160115P00010000 P 01/15/16 10.0 0.14 0.19
ATVI 160115P00013000 P 01/15/16 13.0 0.41 0.52
ATVI 160115P00015000 P 01/15/16 15.0 0.76 0.88
ATVI 160115P00017000 P 01/15/16 17.0 1.30 1.43
ATVI 160115P00020000 P 01/15/16 20.0 2.57 2.74
ATVI 160115P00022000 P 01/15/16 22.0 3.70 3.85
ATVI 160115P00025000 P 01/15/16 25.0 5.75 6.00
ATVI 160115P00027000 P 01/15/16 27.0 7.30 7.85
ATVI 160115P00030000 P 01/15/16 30.0 9.90 10.90
ATVI 160115P00035000 P 01/15/16 35.0 14.60 15.60
ATVI 170120C00008000 C 01/20/17 8.0 11.90 13.40
ATVI 170120C00010000 C 01/20/17 10.0 9.90 11.50
ATVI 170120C00013000 C 01/20/17 13.0 8.20 8.65
ATVI 170120C00015000 C 01/20/17 15.0 6.35 7.20
ATVI 170120C00017000 C 01/20/17 17.0 5.45 5.90
ATVI 170120C00020000 C 01/20/17 20.0 3.80 4.40
ATVI 170120C00022000 C 01/20/17 22.0 2.81 3.55
ATVI 170120C00025000 C 01/20/17 25.0 2.10 2.53
ATVI 170120C00027000 C 01/20/17 27.0 1.43 2.08
ATVI 170120C00030000 C 01/20/17 30.0 0.92 1.50
ATVI 170120C00035000 C 01/20/17 35.0 0.40 0.92
ATVI 170120P00008000 P 01/20/17 8.0 0.08 0.40
ATVI 170120P00010000 P 01/20/17 10.0 0.27 0.65
ATVI 170120P00013000 P 01/20/17 13.0 0.77 1.19
ATVI 170120P00015000 P 01/20/17 15.0 1.30 1.76
ATVI 170120P00017000 P 01/20/17 17.0 2.00 2.50
ATVI 170120P00020000 P 01/20/17 20.0 3.45 3.90
ATVI 170120P00022000 P 01/20/17 22.0 4.60 5.10
ATVI 170120P00025000 P 01/20/17 25.0 6.60 7.25
ATVI 170120P00027000 P 01/20/17 27.0 8.10 8.80
ATVI 170120P00030000 P 01/20/17 30.0 10.50 11.30
ATVI 170120P00035000 P 01/20/17 35.0 15.00 15.80

OPRA data is delayed 15 minutes.