Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150807C00015000 C 08/07/15 15.0 8.30 11.00
ATVI 150807C00016000 C 08/07/15 16.0 7.90 11.15
ATVI 150807C00017000 C 08/07/15 17.0 8.20 9.00
ATVI 150807C00018000 C 08/07/15 18.0 7.15 8.00
ATVI 150807C00018500 C 08/07/15 18.5 6.65 7.60
ATVI 150807C00019000 C 08/07/15 19.0 6.15 6.90
ATVI 150807C00019500 C 08/07/15 19.5 5.65 6.60
ATVI 150807C00020000 C 08/07/15 20.0 5.15 5.90
ATVI 150807C00020500 C 08/07/15 20.5 4.90 5.40
ATVI 150807C00021000 C 08/07/15 21.0 4.40 4.90
ATVI 150807C00021500 C 08/07/15 21.5 3.65 4.50
ATVI 150807C00022000 C 08/07/15 22.0 3.15 3.90
ATVI 150807C00022500 C 08/07/15 22.5 2.97 3.35
ATVI 150807C00023000 C 08/07/15 23.0 2.46 2.87
ATVI 150807C00023500 C 08/07/15 23.5 1.96 2.48
ATVI 150807C00024000 C 08/07/15 24.0 1.73 1.91
ATVI 150807C00024500 C 08/07/15 24.5 1.37 1.47
ATVI 150807C00025000 C 08/07/15 25.0 1.03 1.13
ATVI 150807C00025500 C 08/07/15 25.5 0.72 0.85
ATVI 150807C00026000 C 08/07/15 26.0 0.48 0.53
ATVI 150807C00026500 C 08/07/15 26.5 0.30 0.35
ATVI 150807C00027000 C 08/07/15 27.0 0.19 0.21
ATVI 150807C00027500 C 08/07/15 27.5 0.09 0.13
ATVI 150807C00028000 C 08/07/15 28.0 0.03 0.09
ATVI 150807C00028500 C 08/07/15 28.5 0.01 0.06
ATVI 150807C00029000 C 08/07/15 29.0 0.00 0.06
ATVI 150807C00029500 C 08/07/15 29.5 0.00 0.05
ATVI 150807C00030000 C 08/07/15 30.0 0.00 0.04
ATVI 150807C00030500 C 08/07/15 30.5 0.00 0.04
ATVI 150807C00031000 C 08/07/15 31.0 0.00 0.04
ATVI 150807C00031500 C 08/07/15 31.5 0.00 0.04
ATVI 150807C00032000 C 08/07/15 32.0 0.00 0.04
ATVI 150807C00032500 C 08/07/15 32.5 0.00 0.14
ATVI 150807C00033000 C 08/07/15 33.0 0.00 0.04
ATVI 150807C00033500 C 08/07/15 33.5 0.00 0.04
ATVI 150807C00034000 C 08/07/15 34.0 0.00 0.04
ATVI 150807C00034500 C 08/07/15 34.5 0.00 0.04
ATVI 150807C00035000 C 08/07/15 35.0 0.00 0.04
ATVI 150807P00015000 P 08/07/15 15.0 0.00 0.01
ATVI 150807P00016000 P 08/07/15 16.0 0.00 0.01
ATVI 150807P00017000 P 08/07/15 17.0 0.00 0.01
ATVI 150807P00018000 P 08/07/15 18.0 0.00 0.01
ATVI 150807P00018500 P 08/07/15 18.5 0.00 0.01
ATVI 150807P00019000 P 08/07/15 19.0 0.00 0.01
ATVI 150807P00019500 P 08/07/15 19.5 0.00 0.01
ATVI 150807P00020000 P 08/07/15 20.0 0.00 0.04
ATVI 150807P00020500 P 08/07/15 20.5 0.00 0.13
ATVI 150807P00021000 P 08/07/15 21.0 0.00 0.13
ATVI 150807P00021500 P 08/07/15 21.5 0.00 0.04
ATVI 150807P00022000 P 08/07/15 22.0 0.00 0.04
ATVI 150807P00022500 P 08/07/15 22.5 0.02 0.06
ATVI 150807P00023000 P 08/07/15 23.0 0.04 0.09
ATVI 150807P00023500 P 08/07/15 23.5 0.07 0.11
ATVI 150807P00024000 P 08/07/15 24.0 0.13 0.17
ATVI 150807P00024500 P 08/07/15 24.5 0.22 0.28
ATVI 150807P00025000 P 08/07/15 25.0 0.35 0.42
ATVI 150807P00025500 P 08/07/15 25.5 0.54 0.64
ATVI 150807P00026000 P 08/07/15 26.0 0.79 0.90
ATVI 150807P00026500 P 08/07/15 26.5 1.10 1.23
ATVI 150807P00027000 P 08/07/15 27.0 1.47 1.66
ATVI 150807P00027500 P 08/07/15 27.5 1.89 2.22
ATVI 150807P00028000 P 08/07/15 28.0 2.24 2.68
ATVI 150807P00028500 P 08/07/15 28.5 2.69 3.15
ATVI 150807P00029000 P 08/07/15 29.0 3.00 3.90
ATVI 150807P00029500 P 08/07/15 29.5 3.50 4.40
ATVI 150807P00030000 P 08/07/15 30.0 4.00 4.90
ATVI 150807P00030500 P 08/07/15 30.5 4.50 5.40
ATVI 150807P00031000 P 08/07/15 31.0 4.45 6.30
ATVI 150807P00031500 P 08/07/15 31.5 5.60 6.15
ATVI 150807P00032000 P 08/07/15 32.0 5.95 6.90
ATVI 150807P00032500 P 08/07/15 32.5 6.45 7.45
ATVI 150807P00033000 P 08/07/15 33.0 6.95 8.05
ATVI 150807P00033500 P 08/07/15 33.5 7.10 8.30
ATVI 150807P00034000 P 08/07/15 34.0 7.95 8.80
ATVI 150807P00034500 P 08/07/15 34.5 8.45 9.30
ATVI 150807P00035000 P 08/07/15 35.0 8.90 9.80
ATVI 150814C00015000 C 08/14/15 15.0 8.90 12.25
ATVI 150814C00016000 C 08/14/15 16.0 7.45 9.95
ATVI 150814C00017000 C 08/14/15 17.0 7.65 9.05
ATVI 150814C00017500 C 08/14/15 17.5 7.15 8.60
ATVI 150814C00018000 C 08/14/15 18.0 6.75 8.15
ATVI 150814C00018500 C 08/14/15 18.5 6.65 7.60
ATVI 150814C00019000 C 08/14/15 19.0 6.15 6.90
ATVI 150814C00019500 C 08/14/15 19.5 5.75 6.40
ATVI 150814C00020000 C 08/14/15 20.0 5.40 5.90
ATVI 150814C00020500 C 08/14/15 20.5 4.90 5.40
ATVI 150814C00021000 C 08/14/15 21.0 4.40 5.05
ATVI 150814C00021500 C 08/14/15 21.5 3.90 4.40
ATVI 150814C00022000 C 08/14/15 22.0 3.40 3.95
ATVI 150814C00022500 C 08/14/15 22.5 2.96 3.45
ATVI 150814C00023000 C 08/14/15 23.0 2.17 2.89
ATVI 150814C00023500 C 08/14/15 23.5 2.06 2.54
ATVI 150814C00024000 C 08/14/15 24.0 1.72 2.00
ATVI 150814C00024500 C 08/14/15 24.5 1.41 1.54
ATVI 150814C00025000 C 08/14/15 25.0 1.10 1.23
ATVI 150814C00025500 C 08/14/15 25.5 0.80 0.95
ATVI 150814C00026000 C 08/14/15 26.0 0.56 0.64
ATVI 150814C00026500 C 08/14/15 26.5 0.36 0.44
ATVI 150814C00027000 C 08/14/15 27.0 0.23 0.30
ATVI 150814C00027500 C 08/14/15 27.5 0.12 0.20
ATVI 150814C00028000 C 08/14/15 28.0 0.07 0.17
ATVI 150814C00028500 C 08/14/15 28.5 0.03 0.12
ATVI 150814C00029000 C 08/14/15 29.0 0.01 0.09
ATVI 150814C00029500 C 08/14/15 29.5 0.00 0.13
ATVI 150814C00030000 C 08/14/15 30.0 0.00 0.13
ATVI 150814C00030500 C 08/14/15 30.5 0.00 0.07
ATVI 150814C00031000 C 08/14/15 31.0 0.00 0.13
ATVI 150814C00031500 C 08/14/15 31.5 0.00 0.06
ATVI 150814C00032000 C 08/14/15 32.0 0.00 0.06
ATVI 150814C00032500 C 08/14/15 32.5 0.00 0.06
ATVI 150814C00033000 C 08/14/15 33.0 0.00 0.06
ATVI 150814C00033500 C 08/14/15 33.5 0.00 0.13
ATVI 150814C00034000 C 08/14/15 34.0 0.00 0.13
ATVI 150814C00034500 C 08/14/15 34.5 0.00 0.05
ATVI 150814C00035000 C 08/14/15 35.0 0.00 0.14
ATVI 150814P00015000 P 08/14/15 15.0 0.00 0.13
ATVI 150814P00016000 P 08/14/15 16.0 0.00 0.13
ATVI 150814P00017000 P 08/14/15 17.0 0.00 0.04
ATVI 150814P00017500 P 08/14/15 17.5 0.00 0.04
ATVI 150814P00018000 P 08/14/15 18.0 0.00 0.05
ATVI 150814P00018500 P 08/14/15 18.5 0.00 0.05
ATVI 150814P00019000 P 08/14/15 19.0 0.00 0.05
ATVI 150814P00019500 P 08/14/15 19.5 0.00 0.05
ATVI 150814P00020000 P 08/14/15 20.0 0.00 0.05
ATVI 150814P00020500 P 08/14/15 20.5 0.00 0.06
ATVI 150814P00021000 P 08/14/15 21.0 0.00 0.06
ATVI 150814P00021500 P 08/14/15 21.5 0.00 0.07
ATVI 150814P00022000 P 08/14/15 22.0 0.01 0.09
ATVI 150814P00022500 P 08/14/15 22.5 0.04 0.13
ATVI 150814P00023000 P 08/14/15 23.0 0.05 0.14
ATVI 150814P00023500 P 08/14/15 23.5 0.09 0.20
ATVI 150814P00024000 P 08/14/15 24.0 0.18 0.25
ATVI 150814P00024500 P 08/14/15 24.5 0.27 0.36
ATVI 150814P00025000 P 08/14/15 25.0 0.43 0.52
ATVI 150814P00025500 P 08/14/15 25.5 0.61 0.73
ATVI 150814P00026000 P 08/14/15 26.0 0.88 0.98
ATVI 150814P00026500 P 08/14/15 26.5 1.15 1.30
ATVI 150814P00027000 P 08/14/15 27.0 1.52 1.79
ATVI 150814P00027500 P 08/14/15 27.5 1.94 2.20
ATVI 150814P00028000 P 08/14/15 28.0 2.23 2.69
ATVI 150814P00028500 P 08/14/15 28.5 2.72 3.20
ATVI 150814P00029000 P 08/14/15 29.0 3.05 3.90
ATVI 150814P00029500 P 08/14/15 29.5 3.65 4.15
ATVI 150814P00030000 P 08/14/15 30.0 4.00 4.65
ATVI 150814P00030500 P 08/14/15 30.5 4.50 5.40
ATVI 150814P00031000 P 08/14/15 31.0 5.10 5.65
ATVI 150814P00031500 P 08/14/15 31.5 5.45 6.40
ATVI 150814P00032000 P 08/14/15 32.0 5.95 6.90
ATVI 150814P00032500 P 08/14/15 32.5 6.45 7.40
ATVI 150814P00033000 P 08/14/15 33.0 7.10 7.80
ATVI 150814P00033500 P 08/14/15 33.5 7.50 8.25
ATVI 150814P00034000 P 08/14/15 34.0 7.95 8.80
ATVI 150814P00034500 P 08/14/15 34.5 7.30 9.30
ATVI 150814P00035000 P 08/14/15 35.0 8.50 9.80
ATVI 150821C00012000 C 08/21/15 12.0 13.15 14.00
ATVI 150821C00013000 C 08/21/15 13.0 10.35 14.35
ATVI 150821C00014000 C 08/21/15 14.0 9.95 13.30
ATVI 150821C00015000 C 08/21/15 15.0 8.95 12.25
ATVI 150821C00016000 C 08/21/15 16.0 8.00 11.30
ATVI 150821C00016500 C 08/21/15 16.5 8.55 9.45
ATVI 150821C00017000 C 08/21/15 17.0 8.35 8.90
ATVI 150821C00017500 C 08/21/15 17.5 7.60 8.45
ATVI 150821C00018000 C 08/21/15 18.0 7.30 7.90
ATVI 150821C00018500 C 08/21/15 18.5 6.85 7.40
ATVI 150821C00019000 C 08/21/15 19.0 6.40 6.90
ATVI 150821C00019500 C 08/21/15 19.5 5.90 6.40
ATVI 150821C00020000 C 08/21/15 20.0 5.40 5.90
ATVI 150821C00020500 C 08/21/15 20.5 4.90 5.40
ATVI 150821C00021000 C 08/21/15 21.0 4.40 4.90
ATVI 150821C00021500 C 08/21/15 21.5 3.85 4.55
ATVI 150821C00022000 C 08/21/15 22.0 3.45 3.95
ATVI 150821C00022500 C 08/21/15 22.5 2.99 3.45
ATVI 150821C00023000 C 08/21/15 23.0 2.72 2.94
ATVI 150821C00023500 C 08/21/15 23.5 2.15 2.54
ATVI 150821C00024000 C 08/21/15 24.0 1.81 1.98
ATVI 150821C00024500 C 08/21/15 24.5 1.46 1.62
ATVI 150821C00025000 C 08/21/15 25.0 1.13 1.24
ATVI 150821C00025500 C 08/21/15 25.5 0.86 0.94
ATVI 150821C00026000 C 08/21/15 26.0 0.65 0.69
ATVI 150821C00026500 C 08/21/15 26.5 0.44 0.50
ATVI 150821C00027000 C 08/21/15 27.0 0.29 0.36
ATVI 150821C00027500 C 08/21/15 27.5 0.18 0.27
ATVI 150821C00028000 C 08/21/15 28.0 0.11 0.20
ATVI 150821C00028500 C 08/21/15 28.5 0.07 0.15
ATVI 150821C00029000 C 08/21/15 29.0 0.05 0.11
ATVI 150821C00029500 C 08/21/15 29.5 0.03 0.06
ATVI 150821C00030000 C 08/21/15 30.0 0.02 0.05
ATVI 150821C00030500 C 08/21/15 30.5 0.01 0.04
ATVI 150821C00031000 C 08/21/15 31.0 0.00 0.04
ATVI 150821C00031500 C 08/21/15 31.5 0.00 0.12
ATVI 150821C00032000 C 08/21/15 32.0 0.00 0.03
ATVI 150821C00032500 C 08/21/15 32.5 0.00 0.04
ATVI 150821C00033000 C 08/21/15 33.0 0.00 0.13
ATVI 150821C00033500 C 08/21/15 33.5 0.00 0.04
ATVI 150821C00034000 C 08/21/15 34.0 0.00 0.03
ATVI 150821C00034500 C 08/21/15 34.5 0.00 0.13
ATVI 150821C00035000 C 08/21/15 35.0 0.00 0.03
ATVI 150821P00012000 P 08/21/15 12.0 0.00 0.07
ATVI 150821P00013000 P 08/21/15 13.0 0.00 0.07
ATVI 150821P00014000 P 08/21/15 14.0 0.00 0.13
ATVI 150821P00015000 P 08/21/15 15.0 0.00 0.03
ATVI 150821P00016000 P 08/21/15 16.0 0.00 0.04
ATVI 150821P00016500 P 08/21/15 16.5 0.00 0.04
ATVI 150821P00017000 P 08/21/15 17.0 0.00 0.03
ATVI 150821P00017500 P 08/21/15 17.5 0.00 0.13
ATVI 150821P00018000 P 08/21/15 18.0 0.00 0.03
ATVI 150821P00018500 P 08/21/15 18.5 0.00 0.13
ATVI 150821P00019000 P 08/21/15 19.0 0.00 0.13
ATVI 150821P00019500 P 08/21/15 19.5 0.00 0.13
ATVI 150821P00020000 P 08/21/15 20.0 0.00 0.03
ATVI 150821P00020500 P 08/21/15 20.5 0.00 0.03
ATVI 150821P00021000 P 08/21/15 21.0 0.01 0.04
ATVI 150821P00021500 P 08/21/15 21.5 0.02 0.05
ATVI 150821P00022000 P 08/21/15 22.0 0.03 0.07
ATVI 150821P00022500 P 08/21/15 22.5 0.05 0.10
ATVI 150821P00023000 P 08/21/15 23.0 0.09 0.14
ATVI 150821P00023500 P 08/21/15 23.5 0.15 0.22
ATVI 150821P00024000 P 08/21/15 24.0 0.23 0.28
ATVI 150821P00024500 P 08/21/15 24.5 0.34 0.40
ATVI 150821P00025000 P 08/21/15 25.0 0.49 0.56
ATVI 150821P00025500 P 08/21/15 25.5 0.69 0.76
ATVI 150821P00026000 P 08/21/15 26.0 0.94 1.01
ATVI 150821P00026500 P 08/21/15 26.5 1.24 1.35
ATVI 150821P00027000 P 08/21/15 27.0 1.58 1.72
ATVI 150821P00027500 P 08/21/15 27.5 1.96 2.11
ATVI 150821P00028000 P 08/21/15 28.0 2.38 2.72
ATVI 150821P00028500 P 08/21/15 28.5 2.76 3.20
ATVI 150821P00029000 P 08/21/15 29.0 3.20 3.65
ATVI 150821P00029500 P 08/21/15 29.5 3.65 4.15
ATVI 150821P00030000 P 08/21/15 30.0 4.15 4.65
ATVI 150821P00030500 P 08/21/15 30.5 4.65 5.15
ATVI 150821P00031000 P 08/21/15 31.0 5.05 5.80
ATVI 150821P00031500 P 08/21/15 31.5 5.60 6.10
ATVI 150821P00032000 P 08/21/15 32.0 6.10 6.65
ATVI 150821P00032500 P 08/21/15 32.5 6.60 7.10
ATVI 150821P00033000 P 08/21/15 33.0 7.10 7.70
ATVI 150821P00033500 P 08/21/15 33.5 6.80 9.35
ATVI 150821P00034000 P 08/21/15 34.0 8.05 9.05
ATVI 150821P00034500 P 08/21/15 34.5 8.45 9.60
ATVI 150821P00035000 P 08/21/15 35.0 9.10 9.70
ATVI 150828C00015000 C 08/28/15 15.0 9.05 11.00
ATVI 150828C00016000 C 08/28/15 16.0 8.10 10.00
ATVI 150828C00017000 C 08/28/15 17.0 8.05 9.10
ATVI 150828C00017500 C 08/28/15 17.5 7.45 8.80
ATVI 150828C00018000 C 08/28/15 18.0 7.00 8.25
ATVI 150828C00018500 C 08/28/15 18.5 6.60 7.60
ATVI 150828C00019000 C 08/28/15 19.0 6.15 7.15
ATVI 150828C00019500 C 08/28/15 19.5 5.60 6.40
ATVI 150828C00020000 C 08/28/15 20.0 5.15 6.10
ATVI 150828C00020500 C 08/28/15 20.5 4.85 5.45
ATVI 150828C00021000 C 08/28/15 21.0 4.15 5.05
ATVI 150828C00021500 C 08/28/15 21.5 3.70 4.55
ATVI 150828C00022000 C 08/28/15 22.0 3.20 4.10
ATVI 150828C00022500 C 08/28/15 22.5 3.00 3.50
ATVI 150828C00023000 C 08/28/15 23.0 2.61 3.05
ATVI 150828C00023500 C 08/28/15 23.5 2.17 2.43
ATVI 150828C00024000 C 08/28/15 24.0 1.78 2.07
ATVI 150828C00024500 C 08/28/15 24.5 1.55 1.65
ATVI 150828C00025000 C 08/28/15 25.0 1.22 1.33
ATVI 150828C00025500 C 08/28/15 25.5 0.96 1.01
ATVI 150828C00026000 C 08/28/15 26.0 0.68 0.77
ATVI 150828C00026500 C 08/28/15 26.5 0.49 0.56
ATVI 150828C00027000 C 08/28/15 27.0 0.33 0.43
ATVI 150828C00027500 C 08/28/15 27.5 0.23 0.32
ATVI 150828C00028000 C 08/28/15 28.0 0.14 0.22
ATVI 150828C00028500 C 08/28/15 28.5 0.06 0.21
ATVI 150828C00029000 C 08/28/15 29.0 0.00 0.13
ATVI 150828C00029500 C 08/28/15 29.5 0.00 0.13
ATVI 150828C00030000 C 08/28/15 30.0 0.00 0.08
ATVI 150828C00030500 C 08/28/15 30.5 0.00 0.07
ATVI 150828C00031000 C 08/28/15 31.0 0.00 0.13
ATVI 150828C00031500 C 08/28/15 31.5 0.00 0.13
ATVI 150828C00032000 C 08/28/15 32.0 0.00 0.05
ATVI 150828C00032500 C 08/28/15 32.5 0.00 0.05
ATVI 150828C00033000 C 08/28/15 33.0 0.00 0.05
ATVI 150828C00033500 C 08/28/15 33.5 0.00 0.13
ATVI 150828C00034000 C 08/28/15 34.0 0.00 0.05
ATVI 150828C00034500 C 08/28/15 34.5 0.00 0.05
ATVI 150828C00035000 C 08/28/15 35.0 0.00 0.05
ATVI 150828P00015000 P 08/28/15 15.0 0.00 0.04
ATVI 150828P00016000 P 08/28/15 16.0 0.00 0.05
ATVI 150828P00017000 P 08/28/15 17.0 0.00 0.07
ATVI 150828P00017500 P 08/28/15 17.5 0.00 0.05
ATVI 150828P00018000 P 08/28/15 18.0 0.00 0.14
ATVI 150828P00018500 P 08/28/15 18.5 0.00 0.05
ATVI 150828P00019000 P 08/28/15 19.0 0.00 0.06
ATVI 150828P00019500 P 08/28/15 19.5 0.00 0.06
ATVI 150828P00020000 P 08/28/15 20.0 0.00 0.07
ATVI 150828P00020500 P 08/28/15 20.5 0.00 0.07
ATVI 150828P00021000 P 08/28/15 21.0 0.01 0.08
ATVI 150828P00021500 P 08/28/15 21.5 0.02 0.10
ATVI 150828P00022000 P 08/28/15 22.0 0.04 0.13
ATVI 150828P00022500 P 08/28/15 22.5 0.07 0.11
ATVI 150828P00023000 P 08/28/15 23.0 0.10 0.22
ATVI 150828P00023500 P 08/28/15 23.5 0.18 0.28
ATVI 150828P00024000 P 08/28/15 24.0 0.27 0.32
ATVI 150828P00024500 P 08/28/15 24.5 0.37 0.46
ATVI 150828P00025000 P 08/28/15 25.0 0.53 0.62
ATVI 150828P00025500 P 08/28/15 25.5 0.74 0.82
ATVI 150828P00026000 P 08/28/15 26.0 0.98 1.08
ATVI 150828P00026500 P 08/28/15 26.5 1.26 1.39
ATVI 150828P00027000 P 08/28/15 27.0 1.63 1.81
ATVI 150828P00027500 P 08/28/15 27.5 1.92 2.33
ATVI 150828P00028000 P 08/28/15 28.0 2.33 2.75
ATVI 150828P00028500 P 08/28/15 28.5 2.77 3.25
ATVI 150828P00029000 P 08/28/15 29.0 3.20 3.75
ATVI 150828P00029500 P 08/28/15 29.5 3.50 4.35
ATVI 150828P00030000 P 08/28/15 30.0 4.15 4.70
ATVI 150828P00030500 P 08/28/15 30.5 4.60 5.15
ATVI 150828P00031000 P 08/28/15 31.0 3.70 7.05
ATVI 150828P00031500 P 08/28/15 31.5 5.60 6.15
ATVI 150828P00032000 P 08/28/15 32.0 5.95 6.90
ATVI 150828P00032500 P 08/28/15 32.5 6.60 7.15
ATVI 150828P00033000 P 08/28/15 33.0 6.95 7.95
ATVI 150828P00033500 P 08/28/15 33.5 7.50 9.65
ATVI 150828P00034000 P 08/28/15 34.0 8.00 9.25
ATVI 150828P00034500 P 08/28/15 34.5 7.00 9.35
ATVI 150828P00035000 P 08/28/15 35.0 9.05 10.95
ATVI 150904C00017000 C 09/04/15 17.0 8.15 9.25
ATVI 150904C00018000 C 09/04/15 18.0 7.10 8.10
ATVI 150904C00018500 C 09/04/15 18.5 6.90 7.40
ATVI 150904C00019000 C 09/04/15 19.0 6.40 6.90
ATVI 150904C00019500 C 09/04/15 19.5 5.90 6.40
ATVI 150904C00020000 C 09/04/15 20.0 5.15 6.10
ATVI 150904C00020500 C 09/04/15 20.5 4.90 5.45
ATVI 150904C00021000 C 09/04/15 21.0 4.45 4.95
ATVI 150904C00021500 C 09/04/15 21.5 3.95 4.45
ATVI 150904C00022000 C 09/04/15 22.0 3.20 4.10
ATVI 150904C00022500 C 09/04/15 22.5 3.00 3.50
ATVI 150904C00023000 C 09/04/15 23.0 2.54 3.05
ATVI 150904C00023500 C 09/04/15 23.5 2.14 2.63
ATVI 150904C00024000 C 09/04/15 24.0 1.76 2.21
ATVI 150904C00024500 C 09/04/15 24.5 1.57 1.71
ATVI 150904C00025000 C 09/04/15 25.0 1.23 1.37
ATVI 150904C00025500 C 09/04/15 25.5 0.95 1.08
ATVI 150904C00026000 C 09/04/15 26.0 0.68 0.82
ATVI 150904C00026500 C 09/04/15 26.5 0.51 0.62
ATVI 150904C00027000 C 09/04/15 27.0 0.35 0.45
ATVI 150904C00027500 C 09/04/15 27.5 0.24 0.33
ATVI 150904C00028000 C 09/04/15 28.0 0.16 0.26
ATVI 150904C00028500 C 09/04/15 28.5 0.10 0.19
ATVI 150904C00029000 C 09/04/15 29.0 0.06 0.15
ATVI 150904C00029500 C 09/04/15 29.5 0.03 0.12
ATVI 150904C00030000 C 09/04/15 30.0 0.00 0.10
ATVI 150904C00030500 C 09/04/15 30.5 0.00 0.13
ATVI 150904C00031000 C 09/04/15 31.0 0.00 0.08
ATVI 150904C00031500 C 09/04/15 31.5 0.00 0.13
ATVI 150904C00032000 C 09/04/15 32.0 0.00 0.13
ATVI 150904C00032500 C 09/04/15 32.5 0.00 0.06
ATVI 150904C00033000 C 09/04/15 33.0 0.00 0.06
ATVI 150904C00033500 C 09/04/15 33.5 0.00 0.06
ATVI 150904C00034000 C 09/04/15 34.0 0.00 0.13
ATVI 150904C00034500 C 09/04/15 34.5 0.00 0.13
ATVI 150904C00035000 C 09/04/15 35.0 0.00 0.13
ATVI 150904P00017000 P 09/04/15 17.0 0.00 0.05
ATVI 150904P00018000 P 09/04/15 18.0 0.00 0.13
ATVI 150904P00018500 P 09/04/15 18.5 0.00 0.07
ATVI 150904P00019000 P 09/04/15 19.0 0.00 0.06
ATVI 150904P00019500 P 09/04/15 19.5 0.00 0.07
ATVI 150904P00020000 P 09/04/15 20.0 0.00 0.07
ATVI 150904P00020500 P 09/04/15 20.5 0.00 0.07
ATVI 150904P00021000 P 09/04/15 21.0 0.02 0.14
ATVI 150904P00021500 P 09/04/15 21.5 0.03 0.11
ATVI 150904P00022000 P 09/04/15 22.0 0.04 0.15
ATVI 150904P00022500 P 09/04/15 22.5 0.08 0.18
ATVI 150904P00023000 P 09/04/15 23.0 0.12 0.24
ATVI 150904P00023500 P 09/04/15 23.5 0.21 0.31
ATVI 150904P00024000 P 09/04/15 24.0 0.31 0.36
ATVI 150904P00024500 P 09/04/15 24.5 0.42 0.50
ATVI 150904P00025000 P 09/04/15 25.0 0.59 0.67
ATVI 150904P00025500 P 09/04/15 25.5 0.79 0.89
ATVI 150904P00026000 P 09/04/15 26.0 1.04 1.16
ATVI 150904P00026500 P 09/04/15 26.5 1.31 1.47
ATVI 150904P00027000 P 09/04/15 27.0 1.66 1.87
ATVI 150904P00027500 P 09/04/15 27.5 1.97 2.42
ATVI 150904P00028000 P 09/04/15 28.0 2.36 2.74
ATVI 150904P00028500 P 09/04/15 28.5 2.78 3.25
ATVI 150904P00029000 P 09/04/15 29.0 3.25 3.70
ATVI 150904P00029500 P 09/04/15 29.5 3.65 4.20
ATVI 150904P00030000 P 09/04/15 30.0 4.05 4.95
ATVI 150904P00030500 P 09/04/15 30.5 4.60 5.15
ATVI 150904P00031000 P 09/04/15 31.0 5.15 5.65
ATVI 150904P00031500 P 09/04/15 31.5 5.45 6.40
ATVI 150904P00032000 P 09/04/15 32.0 5.95 6.90
ATVI 150904P00032500 P 09/04/15 32.5 6.60 7.25
ATVI 150904P00033000 P 09/04/15 33.0 7.10 7.75
ATVI 150904P00033500 P 09/04/15 33.5 7.40 8.50
ATVI 150904P00034000 P 09/04/15 34.0 7.70 8.80
ATVI 150904P00034500 P 09/04/15 34.5 8.50 9.25
ATVI 150904P00035000 P 09/04/15 35.0 8.95 9.95
ATVI 150911C00017000 C 09/11/15 17.0 7.50 9.50
ATVI 150911C00018000 C 09/11/15 18.0 6.85 8.20
ATVI 150911C00018500 C 09/11/15 18.5 6.90 7.45
ATVI 150911C00019000 C 09/11/15 19.0 6.15 7.10
ATVI 150911C00019500 C 09/11/15 19.5 5.90 6.50
ATVI 150911C00020000 C 09/11/15 20.0 5.40 6.10
ATVI 150911C00020500 C 09/11/15 20.5 4.15 5.95
ATVI 150911C00021000 C 09/11/15 21.0 4.20 5.10
ATVI 150911C00021500 C 09/11/15 21.5 3.70 4.60
ATVI 150911C00022000 C 09/11/15 22.0 3.25 4.15
ATVI 150911C00022500 C 09/11/15 22.5 3.05 3.55
ATVI 150911C00023000 C 09/11/15 23.0 2.64 3.10
ATVI 150911C00023500 C 09/11/15 23.5 2.20 2.75
ATVI 150911C00024000 C 09/11/15 24.0 1.80 2.27
ATVI 150911C00024500 C 09/11/15 24.5 1.60 1.76
ATVI 150911C00025000 C 09/11/15 25.0 1.27 1.42
ATVI 150911C00025500 C 09/11/15 25.5 0.99 1.12
ATVI 150911C00026000 C 09/11/15 26.0 0.77 0.88
ATVI 150911C00026500 C 09/11/15 26.5 0.52 0.69
ATVI 150911C00027000 C 09/11/15 27.0 0.37 0.54
ATVI 150911C00027500 C 09/11/15 27.5 0.26 0.41
ATVI 150911C00028000 C 09/11/15 28.0 0.18 0.32
ATVI 150911C00028500 C 09/11/15 28.5 0.12 0.24
ATVI 150911C00029000 C 09/11/15 29.0 0.07 0.18
ATVI 150911C00029500 C 09/11/15 29.5 0.04 0.48
ATVI 150911C00030000 C 09/11/15 30.0 0.02 0.13
ATVI 150911C00030500 C 09/11/15 30.5 0.01 0.13
ATVI 150911C00031000 C 09/11/15 31.0 0.00 0.13
ATVI 150911C00031500 C 09/11/15 31.5 0.00 0.13
ATVI 150911C00032000 C 09/11/15 32.0 0.00 0.13
ATVI 150911C00032500 C 09/11/15 32.5 0.00 0.13
ATVI 150911C00033000 C 09/11/15 33.0 0.00 0.13
ATVI 150911C00033500 C 09/11/15 33.5 0.00 0.13
ATVI 150911C00034000 C 09/11/15 34.0 0.00 0.06
ATVI 150911C00034500 C 09/11/15 34.5 0.00 0.06
ATVI 150911C00035000 C 09/11/15 35.0 0.00 0.06
ATVI 150911P00017000 P 09/11/15 17.0 0.00 0.07
ATVI 150911P00018000 P 09/11/15 18.0 0.00 0.07
ATVI 150911P00018500 P 09/11/15 18.5 0.00 0.07
ATVI 150911P00019000 P 09/11/15 19.0 0.00 0.07
ATVI 150911P00019500 P 09/11/15 19.5 0.00 0.07
ATVI 150911P00020000 P 09/11/15 20.0 0.00 0.08
ATVI 150911P00020500 P 09/11/15 20.5 0.00 0.13
ATVI 150911P00021000 P 09/11/15 21.0 0.02 0.10
ATVI 150911P00021500 P 09/11/15 21.5 0.04 0.14
ATVI 150911P00022000 P 09/11/15 22.0 0.05 0.19
ATVI 150911P00022500 P 09/11/15 22.5 0.10 0.21
ATVI 150911P00023000 P 09/11/15 23.0 0.14 0.27
ATVI 150911P00023500 P 09/11/15 23.5 0.23 0.34
ATVI 150911P00024000 P 09/11/15 24.0 0.34 0.46
ATVI 150911P00024500 P 09/11/15 24.5 0.47 0.61
ATVI 150911P00025000 P 09/11/15 25.0 0.64 0.80
ATVI 150911P00025500 P 09/11/15 25.5 0.83 0.97
ATVI 150911P00026000 P 09/11/15 26.0 1.07 1.27
ATVI 150911P00026500 P 09/11/15 26.5 1.39 1.57
ATVI 150911P00027000 P 09/11/15 27.0 1.69 1.92
ATVI 150911P00027500 P 09/11/15 27.5 1.98 2.37
ATVI 150911P00028000 P 09/11/15 28.0 2.38 2.78
ATVI 150911P00028500 P 09/11/15 28.5 2.80 3.25
ATVI 150911P00029000 P 09/11/15 29.0 3.25 3.75
ATVI 150911P00029500 P 09/11/15 29.5 3.65 4.25
ATVI 150911P00030000 P 09/11/15 30.0 4.10 4.70
ATVI 150911P00030500 P 09/11/15 30.5 4.65 5.20
ATVI 150911P00031000 P 09/11/15 31.0 4.65 6.25
ATVI 150911P00031500 P 09/11/15 31.5 5.65 6.15
ATVI 150911P00032000 P 09/11/15 32.0 5.95 6.90
ATVI 150911P00032500 P 09/11/15 32.5 6.60 7.15
ATVI 150911P00033000 P 09/11/15 33.0 7.10 7.65
ATVI 150911P00033500 P 09/11/15 33.5 7.30 8.50
ATVI 150911P00034000 P 09/11/15 34.0 7.55 8.70
ATVI 150911P00034500 P 09/11/15 34.5 8.10 9.35
ATVI 150911P00035000 P 09/11/15 35.0 7.70 11.25
ATVI 150918C00017000 C 09/18/15 17.0 8.30 8.95
ATVI 150918C00018000 C 09/18/15 18.0 7.15 8.05
ATVI 150918C00019000 C 09/18/15 19.0 6.40 6.95
ATVI 150918C00020000 C 09/18/15 20.0 5.25 5.95
ATVI 150918C00021000 C 09/18/15 21.0 4.45 5.00
ATVI 150918C00022000 C 09/18/15 22.0 3.50 4.05
ATVI 150918C00023000 C 09/18/15 23.0 2.70 3.15
ATVI 150918C00024000 C 09/18/15 24.0 1.94 2.39
ATVI 150918C00025000 C 09/18/15 25.0 1.44 1.47
ATVI 150918C00026000 C 09/18/15 26.0 0.84 0.93
ATVI 150918C00027000 C 09/18/15 27.0 0.48 0.55
ATVI 150918C00028000 C 09/18/15 28.0 0.25 0.31
ATVI 150918C00029000 C 09/18/15 29.0 0.11 0.17
ATVI 150918C00030000 C 09/18/15 30.0 0.05 0.10
ATVI 150918C00031000 C 09/18/15 31.0 0.02 0.06
ATVI 150918C00032000 C 09/18/15 32.0 0.00 0.13
ATVI 150918C00033000 C 09/18/15 33.0 0.00 0.04
ATVI 150918C00034000 C 09/18/15 34.0 0.00 0.04
ATVI 150918C00035000 C 09/18/15 35.0 0.00 0.04
ATVI 150918P00017000 P 09/18/15 17.0 0.00 0.03
ATVI 150918P00018000 P 09/18/15 18.0 0.00 0.13
ATVI 150918P00019000 P 09/18/15 19.0 0.01 0.13
ATVI 150918P00020000 P 09/18/15 20.0 0.02 0.13
ATVI 150918P00021000 P 09/18/15 21.0 0.04 0.10
ATVI 150918P00022000 P 09/18/15 22.0 0.10 0.17
ATVI 150918P00023000 P 09/18/15 23.0 0.21 0.30
ATVI 150918P00024000 P 09/18/15 24.0 0.39 0.45
ATVI 150918P00025000 P 09/18/15 25.0 0.69 0.77
ATVI 150918P00026000 P 09/18/15 26.0 1.14 1.25
ATVI 150918P00027000 P 09/18/15 27.0 1.76 1.91
ATVI 150918P00028000 P 09/18/15 28.0 2.42 2.83
ATVI 150918P00029000 P 09/18/15 29.0 3.10 4.05
ATVI 150918P00030000 P 09/18/15 30.0 4.20 4.65
ATVI 150918P00031000 P 09/18/15 31.0 5.15 5.65
ATVI 150918P00032000 P 09/18/15 32.0 6.05 6.80
ATVI 150918P00033000 P 09/18/15 33.0 7.05 7.80
ATVI 150918P00034000 P 09/18/15 34.0 7.70 8.75
ATVI 150918P00035000 P 09/18/15 35.0 9.05 9.75
ATVI 151120C00013000 C 11/20/15 13.0 12.10 13.20
ATVI 151120C00014000 C 11/20/15 14.0 10.90 12.60
ATVI 151120C00015000 C 11/20/15 15.0 9.10 12.30
ATVI 151120C00016000 C 11/20/15 16.0 9.25 9.95
ATVI 151120C00017000 C 11/20/15 17.0 8.40 9.05
ATVI 151120C00018000 C 11/20/15 18.0 7.45 8.00
ATVI 151120C00019000 C 11/20/15 19.0 6.55 7.05
ATVI 151120C00020000 C 11/20/15 20.0 5.60 6.10
ATVI 151120C00021000 C 11/20/15 21.0 4.70 5.20
ATVI 151120C00022000 C 11/20/15 22.0 3.85 4.30
ATVI 151120C00023000 C 11/20/15 23.0 3.10 3.40
ATVI 151120C00024000 C 11/20/15 24.0 2.39 2.63
ATVI 151120C00025000 C 11/20/15 25.0 1.85 1.99
ATVI 151120C00026000 C 11/20/15 26.0 1.38 1.48
ATVI 151120C00027000 C 11/20/15 27.0 0.93 1.08
ATVI 151120C00028000 C 11/20/15 28.0 0.62 0.78
ATVI 151120C00029000 C 11/20/15 29.0 0.40 0.52
ATVI 151120C00030000 C 11/20/15 30.0 0.24 0.37
ATVI 151120C00031000 C 11/20/15 31.0 0.15 0.23
ATVI 151120C00032000 C 11/20/15 32.0 0.08 0.16
ATVI 151120C00033000 C 11/20/15 33.0 0.05 0.11
ATVI 151120C00034000 C 11/20/15 34.0 0.02 0.08
ATVI 151120P00013000 P 11/20/15 13.0 0.00 0.03
ATVI 151120P00014000 P 11/20/15 14.0 0.00 0.04
ATVI 151120P00015000 P 11/20/15 15.0 0.00 0.04
ATVI 151120P00016000 P 11/20/15 16.0 0.00 0.06
ATVI 151120P00017000 P 11/20/15 17.0 0.02 0.07
ATVI 151120P00018000 P 11/20/15 18.0 0.04 0.10
ATVI 151120P00019000 P 11/20/15 19.0 0.08 0.13
ATVI 151120P00020000 P 11/20/15 20.0 0.13 0.19
ATVI 151120P00021000 P 11/20/15 21.0 0.22 0.28
ATVI 151120P00022000 P 11/20/15 22.0 0.35 0.43
ATVI 151120P00023000 P 11/20/15 23.0 0.56 0.66
ATVI 151120P00024000 P 11/20/15 24.0 0.81 0.93
ATVI 151120P00025000 P 11/20/15 25.0 1.19 1.29
ATVI 151120P00026000 P 11/20/15 26.0 1.67 1.74
ATVI 151120P00027000 P 11/20/15 27.0 2.23 2.38
ATVI 151120P00028000 P 11/20/15 28.0 2.91 3.10
ATVI 151120P00029000 P 11/20/15 29.0 3.65 3.85
ATVI 151120P00030000 P 11/20/15 30.0 4.50 4.70
ATVI 151120P00031000 P 11/20/15 31.0 5.15 5.75
ATVI 151120P00032000 P 11/20/15 32.0 6.20 6.70
ATVI 151120P00033000 P 11/20/15 33.0 7.15 7.70
ATVI 151120P00034000 P 11/20/15 34.0 8.05 8.85
ATVI 160115C00005000 C 01/15/16 5.0 18.45 22.85
ATVI 160115C00008000 C 01/15/16 8.0 15.35 19.70
ATVI 160115C00010000 C 01/15/16 10.0 14.85 16.65
ATVI 160115C00013000 C 01/15/16 13.0 12.20 13.30
ATVI 160115C00014000 C 01/15/16 14.0 9.45 14.00
ATVI 160115C00015000 C 01/15/16 15.0 10.20 11.40
ATVI 160115C00016000 C 01/15/16 16.0 7.50 12.10
ATVI 160115C00017000 C 01/15/16 17.0 8.20 9.10
ATVI 160115C00018000 C 01/15/16 18.0 6.90 9.80
ATVI 160115C00019000 C 01/15/16 19.0 6.40 7.25
ATVI 160115C00020000 C 01/15/16 20.0 5.65 6.20
ATVI 160115C00021000 C 01/15/16 21.0 4.80 5.30
ATVI 160115C00022000 C 01/15/16 22.0 4.05 4.35
ATVI 160115C00023000 C 01/15/16 23.0 3.30 3.60
ATVI 160115C00024000 C 01/15/16 24.0 2.60 2.93
ATVI 160115C00025000 C 01/15/16 25.0 2.14 2.29
ATVI 160115C00026000 C 01/15/16 26.0 1.60 1.69
ATVI 160115C00027000 C 01/15/16 27.0 1.13 1.27
ATVI 160115C00028000 C 01/15/16 28.0 0.83 0.94
ATVI 160115C00029000 C 01/15/16 29.0 0.58 0.68
ATVI 160115C00030000 C 01/15/16 30.0 0.38 0.53
ATVI 160115C00031000 C 01/15/16 31.0 0.26 0.35
ATVI 160115C00032000 C 01/15/16 32.0 0.17 0.25
ATVI 160115C00033000 C 01/15/16 33.0 0.11 0.19
ATVI 160115C00034000 C 01/15/16 34.0 0.06 0.12
ATVI 160115C00035000 C 01/15/16 35.0 0.04 0.11
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.03
ATVI 160115P00008000 P 01/15/16 8.0 0.00 0.03
ATVI 160115P00010000 P 01/15/16 10.0 0.00 0.03
ATVI 160115P00013000 P 01/15/16 13.0 0.00 0.04
ATVI 160115P00014000 P 01/15/16 14.0 0.00 0.05
ATVI 160115P00015000 P 01/15/16 15.0 0.00 0.06
ATVI 160115P00016000 P 01/15/16 16.0 0.02 0.08
ATVI 160115P00017000 P 01/15/16 17.0 0.04 0.11
ATVI 160115P00018000 P 01/15/16 18.0 0.08 0.15
ATVI 160115P00019000 P 01/15/16 19.0 0.13 0.21
ATVI 160115P00020000 P 01/15/16 20.0 0.11 0.29
ATVI 160115P00021000 P 01/15/16 21.0 0.32 0.40
ATVI 160115P00022000 P 01/15/16 22.0 0.47 0.58
ATVI 160115P00023000 P 01/15/16 23.0 0.69 0.82
ATVI 160115P00024000 P 01/15/16 24.0 1.03 1.15
ATVI 160115P00025000 P 01/15/16 25.0 1.37 1.54
ATVI 160115P00026000 P 01/15/16 26.0 1.79 1.99
ATVI 160115P00027000 P 01/15/16 27.0 2.38 2.57
ATVI 160115P00028000 P 01/15/16 28.0 3.10 3.20
ATVI 160115P00029000 P 01/15/16 29.0 3.80 4.05
ATVI 160115P00030000 P 01/15/16 30.0 4.65 4.85
ATVI 160115P00031000 P 01/15/16 31.0 5.50 5.75
ATVI 160115P00032000 P 01/15/16 32.0 6.15 6.85
ATVI 160115P00033000 P 01/15/16 33.0 7.20 7.85
ATVI 160115P00034000 P 01/15/16 34.0 8.00 8.80
ATVI 160115P00035000 P 01/15/16 35.0 8.90 9.80
ATVI 160219C00014000 C 02/19/16 14.0 11.15 12.45
ATVI 160219C00015000 C 02/19/16 15.0 10.15 13.10
ATVI 160219C00016000 C 02/19/16 16.0 8.00 12.05
ATVI 160219C00017000 C 02/19/16 17.0 7.05 10.60
ATVI 160219C00018000 C 02/19/16 18.0 7.15 8.40
ATVI 160219C00019000 C 02/19/16 19.0 6.70 8.70
ATVI 160219C00020000 C 02/19/16 20.0 5.80 6.30
ATVI 160219C00021000 C 02/19/16 21.0 4.90 5.45
ATVI 160219C00022000 C 02/19/16 22.0 4.25 4.55
ATVI 160219C00023000 C 02/19/16 23.0 3.55 3.80
ATVI 160219C00024000 C 02/19/16 24.0 2.82 3.10
ATVI 160219C00025000 C 02/19/16 25.0 2.24 2.54
ATVI 160219C00026000 C 02/19/16 26.0 1.76 1.98
ATVI 160219C00027000 C 02/19/16 27.0 1.37 1.59
ATVI 160219C00028000 C 02/19/16 28.0 0.95 1.21
ATVI 160219C00029000 C 02/19/16 29.0 0.77 0.91
ATVI 160219C00030000 C 02/19/16 30.0 0.54 0.68
ATVI 160219C00031000 C 02/19/16 31.0 0.39 0.60
ATVI 160219C00032000 C 02/19/16 32.0 0.27 0.39
ATVI 160219C00033000 C 02/19/16 33.0 0.19 0.29
ATVI 160219C00034000 C 02/19/16 34.0 0.13 0.31
ATVI 160219C00035000 C 02/19/16 35.0 0.09 0.17
ATVI 160219C00036000 C 02/19/16 36.0 0.06 0.13
ATVI 160219P00014000 P 02/19/16 14.0 0.01 0.08
ATVI 160219P00015000 P 02/19/16 15.0 0.03 0.10
ATVI 160219P00016000 P 02/19/16 16.0 0.05 0.12
ATVI 160219P00017000 P 02/19/16 17.0 0.09 0.23
ATVI 160219P00018000 P 02/19/16 18.0 0.14 0.21
ATVI 160219P00019000 P 02/19/16 19.0 0.22 0.29
ATVI 160219P00020000 P 02/19/16 20.0 0.32 0.41
ATVI 160219P00021000 P 02/19/16 21.0 0.46 0.56
ATVI 160219P00022000 P 02/19/16 22.0 0.64 0.76
ATVI 160219P00023000 P 02/19/16 23.0 0.89 1.03
ATVI 160219P00024000 P 02/19/16 24.0 1.22 1.37
ATVI 160219P00025000 P 02/19/16 25.0 1.64 1.75
ATVI 160219P00026000 P 02/19/16 26.0 2.09 2.24
ATVI 160219P00027000 P 02/19/16 27.0 2.68 2.84
ATVI 160219P00028000 P 02/19/16 28.0 3.30 3.50
ATVI 160219P00029000 P 02/19/16 29.0 4.00 4.25
ATVI 160219P00030000 P 02/19/16 30.0 4.80 5.05
ATVI 160219P00031000 P 02/19/16 31.0 5.65 5.90
ATVI 160219P00032000 P 02/19/16 32.0 6.40 6.80
ATVI 160219P00033000 P 02/19/16 33.0 7.30 7.85
ATVI 160219P00034000 P 02/19/16 34.0 8.20 8.80
ATVI 160219P00035000 P 02/19/16 35.0 7.10 11.80
ATVI 160219P00036000 P 02/19/16 36.0 10.05 11.05
ATVI 170120C00008000 C 01/20/17 8.0 15.95 19.60
ATVI 170120C00010000 C 01/20/17 10.0 14.65 16.75
ATVI 170120C00013000 C 01/20/17 13.0 10.90 14.45
ATVI 170120C00015000 C 01/20/17 15.0 10.20 12.00
ATVI 170120C00017000 C 01/20/17 17.0 8.80 9.85
ATVI 170120C00020000 C 01/20/17 20.0 6.55 7.10
ATVI 170120C00022000 C 01/20/17 22.0 5.25 5.65
ATVI 170120C00025000 C 01/20/17 25.0 3.70 3.85
ATVI 170120C00027000 C 01/20/17 27.0 2.74 2.95
ATVI 170120C00030000 C 01/20/17 30.0 1.62 1.91
ATVI 170120C00035000 C 01/20/17 35.0 0.69 0.97
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.07
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.14
ATVI 170120P00013000 P 01/20/17 13.0 0.13 0.30
ATVI 170120P00015000 P 01/20/17 15.0 0.28 0.47
ATVI 170120P00017000 P 01/20/17 17.0 0.50 0.60
ATVI 170120P00020000 P 01/20/17 20.0 1.05 1.25
ATVI 170120P00022000 P 01/20/17 22.0 1.62 1.82
ATVI 170120P00025000 P 01/20/17 25.0 2.84 3.00
ATVI 170120P00027000 P 01/20/17 27.0 3.90 4.15
ATVI 170120P00030000 P 01/20/17 30.0 5.85 6.15
ATVI 170120P00035000 P 01/20/17 35.0 9.80 10.25

OPRA data is delayed 15 minutes.