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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-22)Premium Content

Activision Blizzard Inc (ATVI)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 160930C00034000 C 09/30/16 34.0 9.75 10.65
ATVI 160930C00034500 C 09/30/16 34.5 7.55 11.60
ATVI 160930C00035000 C 09/30/16 35.0 7.05 11.10
ATVI 160930C00035500 C 09/30/16 35.5 6.55 10.60
ATVI 160930C00036000 C 09/30/16 36.0 6.10 10.10
ATVI 160930C00036500 C 09/30/16 36.5 5.95 9.60
ATVI 160930C00037000 C 09/30/16 37.0 6.90 7.25
ATVI 160930C00037500 C 09/30/16 37.5 6.10 6.75
ATVI 160930C00038000 C 09/30/16 38.0 5.75 6.45
ATVI 160930C00038500 C 09/30/16 38.5 5.10 5.75
ATVI 160930C00039000 C 09/30/16 39.0 4.90 5.25
ATVI 160930C00039500 C 09/30/16 39.5 4.40 4.75
ATVI 160930C00040000 C 09/30/16 40.0 3.90 4.20
ATVI 160930C00040500 C 09/30/16 40.5 3.40 3.70
ATVI 160930C00041000 C 09/30/16 41.0 2.95 3.25
ATVI 160930C00041500 C 09/30/16 41.5 2.46 2.54
ATVI 160930C00042000 C 09/30/16 42.0 1.99 2.07
ATVI 160930C00042500 C 09/30/16 42.5 1.52 1.60
ATVI 160930C00043000 C 09/30/16 43.0 1.10 1.15
ATVI 160930C00043500 C 09/30/16 43.5 0.72 0.78
ATVI 160930C00044000 C 09/30/16 44.0 0.42 0.48
ATVI 160930C00044500 C 09/30/16 44.5 0.21 0.24
ATVI 160930C00045000 C 09/30/16 45.0 0.08 0.14
ATVI 160930C00045500 C 09/30/16 45.5 0.03 0.05
ATVI 160930C00046000 C 09/30/16 46.0 0.00 0.03
ATVI 160930C00046500 C 09/30/16 46.5 0.00 0.02
ATVI 160930C00047000 C 09/30/16 47.0 0.00 0.02
ATVI 160930C00047500 C 09/30/16 47.5 0.00 0.15
ATVI 160930C00048000 C 09/30/16 48.0 0.00 0.16
ATVI 160930C00048500 C 09/30/16 48.5 0.00 0.15
ATVI 160930C00049000 C 09/30/16 49.0 0.00 0.22
ATVI 160930C00049500 C 09/30/16 49.5 0.00 0.22
ATVI 160930C00050000 C 09/30/16 50.0 0.00 0.22
ATVI 160930C00050500 C 09/30/16 50.5 0.00 0.22
ATVI 160930C00051000 C 09/30/16 51.0 0.00 0.22
ATVI 160930C00051500 C 09/30/16 51.5 0.00 0.22
ATVI 160930C00052000 C 09/30/16 52.0 0.00 0.22
ATVI 160930C00052500 C 09/30/16 52.5 0.00 0.22
ATVI 160930C00053000 C 09/30/16 53.0 0.00 0.22
ATVI 160930P00034000 P 09/30/16 34.0 0.00 0.05
ATVI 160930P00034500 P 09/30/16 34.5 0.00 0.22
ATVI 160930P00035000 P 09/30/16 35.0 0.00 0.22
ATVI 160930P00035500 P 09/30/16 35.5 0.00 0.22
ATVI 160930P00036000 P 09/30/16 36.0 0.00 0.22
ATVI 160930P00036500 P 09/30/16 36.5 0.00 0.22
ATVI 160930P00037000 P 09/30/16 37.0 0.00 0.22
ATVI 160930P00037500 P 09/30/16 37.5 0.00 0.18
ATVI 160930P00038000 P 09/30/16 38.0 0.00 0.14
ATVI 160930P00038500 P 09/30/16 38.5 0.00 0.21
ATVI 160930P00039000 P 09/30/16 39.0 0.00 0.06
ATVI 160930P00039500 P 09/30/16 39.5 0.00 0.21
ATVI 160930P00040000 P 09/30/16 40.0 0.00 0.02
ATVI 160930P00040500 P 09/30/16 40.5 0.00 0.02
ATVI 160930P00041000 P 09/30/16 41.0 0.01 0.03
ATVI 160930P00041500 P 09/30/16 41.5 0.02 0.04
ATVI 160930P00042000 P 09/30/16 42.0 0.04 0.06
ATVI 160930P00042500 P 09/30/16 42.5 0.07 0.10
ATVI 160930P00043000 P 09/30/16 43.0 0.13 0.17
ATVI 160930P00043500 P 09/30/16 43.5 0.25 0.30
ATVI 160930P00044000 P 09/30/16 44.0 0.44 0.51
ATVI 160930P00044500 P 09/30/16 44.5 0.73 0.79
ATVI 160930P00045000 P 09/30/16 45.0 1.09 1.16
ATVI 160930P00045500 P 09/30/16 45.5 1.52 1.61
ATVI 160930P00046000 P 09/30/16 46.0 1.99 2.09
ATVI 160930P00046500 P 09/30/16 46.5 2.49 2.57
ATVI 160930P00047000 P 09/30/16 47.0 3.00 3.10
ATVI 160930P00047500 P 09/30/16 47.5 3.30 3.60
ATVI 160930P00048000 P 09/30/16 48.0 3.80 4.75
ATVI 160930P00048500 P 09/30/16 48.5 4.30 4.65
ATVI 160930P00049000 P 09/30/16 49.0 4.80 5.70
ATVI 160930P00049500 P 09/30/16 49.5 5.30 6.25
ATVI 160930P00050000 P 09/30/16 50.0 5.80 6.75
ATVI 160930P00050500 P 09/30/16 50.5 6.30 7.25
ATVI 160930P00051000 P 09/30/16 51.0 6.80 7.75
ATVI 160930P00051500 P 09/30/16 51.5 6.90 8.50
ATVI 160930P00052000 P 09/30/16 52.0 5.75 9.95
ATVI 160930P00052500 P 09/30/16 52.5 6.40 10.45
ATVI 160930P00053000 P 09/30/16 53.0 8.05 9.50
ATVI 161007C00033500 C 10/07/16 33.5 10.05 12.30
ATVI 161007C00034000 C 10/07/16 34.0 8.05 12.30
ATVI 161007C00034500 C 10/07/16 34.5 7.55 11.80
ATVI 161007C00035000 C 10/07/16 35.0 7.10 11.30
ATVI 161007C00035500 C 10/07/16 35.5 6.60 10.80
ATVI 161007C00036000 C 10/07/16 36.0 6.05 10.30
ATVI 161007C00036500 C 10/07/16 36.5 5.60 9.80
ATVI 161007C00037000 C 10/07/16 37.0 6.80 7.25
ATVI 161007C00037500 C 10/07/16 37.5 6.45 6.75
ATVI 161007C00038000 C 10/07/16 38.0 5.95 6.25
ATVI 161007C00038500 C 10/07/16 38.5 5.45 5.75
ATVI 161007C00039000 C 10/07/16 39.0 4.95 5.25
ATVI 161007C00039500 C 10/07/16 39.5 4.45 4.70
ATVI 161007C00040000 C 10/07/16 40.0 3.95 4.25
ATVI 161007C00040500 C 10/07/16 40.5 3.45 3.80
ATVI 161007C00041000 C 10/07/16 41.0 3.00 3.30
ATVI 161007C00041500 C 10/07/16 41.5 2.54 2.64
ATVI 161007C00042000 C 10/07/16 42.0 2.09 2.19
ATVI 161007C00042500 C 10/07/16 42.5 1.67 1.74
ATVI 161007C00043000 C 10/07/16 43.0 1.28 1.37
ATVI 161007C00043500 C 10/07/16 43.5 0.95 1.00
ATVI 161007C00044000 C 10/07/16 44.0 0.63 0.71
ATVI 161007C00044500 C 10/07/16 44.5 0.41 0.47
ATVI 161007C00045000 C 10/07/16 45.0 0.24 0.32
ATVI 161007C00045500 C 10/07/16 45.5 0.15 0.22
ATVI 161007C00046000 C 10/07/16 46.0 0.07 0.14
ATVI 161007C00046500 C 10/07/16 46.5 0.00 0.24
ATVI 161007C00047000 C 10/07/16 47.0 0.00 0.26
ATVI 161007C00047500 C 10/07/16 47.5 0.00 0.24
ATVI 161007C00048000 C 10/07/16 48.0 0.00 0.16
ATVI 161007C00048500 C 10/07/16 48.5 0.00 0.15
ATVI 161007C00049000 C 10/07/16 49.0 0.00 0.22
ATVI 161007C00049500 C 10/07/16 49.5 0.00 0.22
ATVI 161007C00050000 C 10/07/16 50.0 0.00 0.22
ATVI 161007C00050500 C 10/07/16 50.5 0.00 0.22
ATVI 161007C00051000 C 10/07/16 51.0 0.00 0.22
ATVI 161007C00051500 C 10/07/16 51.5 0.00 0.22
ATVI 161007C00052000 C 10/07/16 52.0 0.00 0.22
ATVI 161007C00052500 C 10/07/16 52.5 0.00 0.22
ATVI 161007C00053000 C 10/07/16 53.0 0.00 0.22
ATVI 161007P00033500 P 10/07/16 33.5 0.00 0.22
ATVI 161007P00034000 P 10/07/16 34.0 0.00 0.22
ATVI 161007P00034500 P 10/07/16 34.5 0.00 0.22
ATVI 161007P00035000 P 10/07/16 35.0 0.00 0.22
ATVI 161007P00035500 P 10/07/16 35.5 0.00 0.22
ATVI 161007P00036000 P 10/07/16 36.0 0.00 0.22
ATVI 161007P00036500 P 10/07/16 36.5 0.00 0.22
ATVI 161007P00037000 P 10/07/16 37.0 0.00 0.22
ATVI 161007P00037500 P 10/07/16 37.5 0.00 0.22
ATVI 161007P00038000 P 10/07/16 38.0 0.00 0.14
ATVI 161007P00038500 P 10/07/16 38.5 0.00 0.22
ATVI 161007P00039000 P 10/07/16 39.0 0.00 0.20
ATVI 161007P00039500 P 10/07/16 39.5 0.00 0.21
ATVI 161007P00040000 P 10/07/16 40.0 0.00 0.24
ATVI 161007P00040500 P 10/07/16 40.5 0.01 0.23
ATVI 161007P00041000 P 10/07/16 41.0 0.00 0.24
ATVI 161007P00041500 P 10/07/16 41.5 0.09 0.24
ATVI 161007P00042000 P 10/07/16 42.0 0.14 0.19
ATVI 161007P00042500 P 10/07/16 42.5 0.21 0.26
ATVI 161007P00043000 P 10/07/16 43.0 0.32 0.38
ATVI 161007P00043500 P 10/07/16 43.5 0.45 0.53
ATVI 161007P00044000 P 10/07/16 44.0 0.68 0.74
ATVI 161007P00044500 P 10/07/16 44.5 0.93 1.01
ATVI 161007P00045000 P 10/07/16 45.0 1.24 1.34
ATVI 161007P00045500 P 10/07/16 45.5 1.67 1.72
ATVI 161007P00046000 P 10/07/16 46.0 2.08 2.16
ATVI 161007P00046500 P 10/07/16 46.5 2.55 2.61
ATVI 161007P00047000 P 10/07/16 47.0 3.00 3.10
ATVI 161007P00047500 P 10/07/16 47.5 3.30 3.60
ATVI 161007P00048000 P 10/07/16 48.0 3.80 4.10
ATVI 161007P00048500 P 10/07/16 48.5 4.30 4.60
ATVI 161007P00049000 P 10/07/16 49.0 4.80 5.20
ATVI 161007P00049500 P 10/07/16 49.5 5.30 5.95
ATVI 161007P00050000 P 10/07/16 50.0 5.75 6.75
ATVI 161007P00050500 P 10/07/16 50.5 6.25 7.25
ATVI 161007P00051000 P 10/07/16 51.0 6.75 7.75
ATVI 161007P00051500 P 10/07/16 51.5 6.60 8.25
ATVI 161007P00052000 P 10/07/16 52.0 5.75 9.95
ATVI 161007P00052500 P 10/07/16 52.5 6.25 10.45
ATVI 161007P00053000 P 10/07/16 53.0 8.05 9.50
ATVI 161014C00034000 C 10/14/16 34.0 9.60 10.95
ATVI 161014C00034500 C 10/14/16 34.5 7.55 11.80
ATVI 161014C00035000 C 10/14/16 35.0 7.05 11.30
ATVI 161014C00035500 C 10/14/16 35.5 6.75 10.80
ATVI 161014C00036000 C 10/14/16 36.0 7.80 9.85
ATVI 161014C00036500 C 10/14/16 36.5 7.35 9.25
ATVI 161014C00037000 C 10/14/16 37.0 6.95 7.25
ATVI 161014C00037500 C 10/14/16 37.5 6.45 6.75
ATVI 161014C00038000 C 10/14/16 38.0 5.95 6.25
ATVI 161014C00038500 C 10/14/16 38.5 5.45 5.75
ATVI 161014C00039000 C 10/14/16 39.0 5.00 5.30
ATVI 161014C00039500 C 10/14/16 39.5 4.50 4.80
ATVI 161014C00040000 C 10/14/16 40.0 4.00 4.30
ATVI 161014C00040500 C 10/14/16 40.5 3.50 3.85
ATVI 161014C00041000 C 10/14/16 41.0 3.05 3.40
ATVI 161014C00041500 C 10/14/16 41.5 2.64 2.74
ATVI 161014C00042000 C 10/14/16 42.0 2.21 2.32
ATVI 161014C00042500 C 10/14/16 42.5 1.82 1.89
ATVI 161014C00043000 C 10/14/16 43.0 1.44 1.51
ATVI 161014C00043500 C 10/14/16 43.5 1.11 1.18
ATVI 161014C00044000 C 10/14/16 44.0 0.83 0.89
ATVI 161014C00044500 C 10/14/16 44.5 0.59 0.66
ATVI 161014C00045000 C 10/14/16 45.0 0.40 0.46
ATVI 161014C00045500 C 10/14/16 45.5 0.27 0.36
ATVI 161014C00046000 C 10/14/16 46.0 0.17 0.25
ATVI 161014C00046500 C 10/14/16 46.5 0.10 0.17
ATVI 161014C00047000 C 10/14/16 47.0 0.00 0.25
ATVI 161014C00047500 C 10/14/16 47.5 0.00 0.30
ATVI 161014C00048000 C 10/14/16 48.0 0.00 0.18
ATVI 161014C00048500 C 10/14/16 48.5 0.00 0.16
ATVI 161014C00049000 C 10/14/16 49.0 0.00 0.23
ATVI 161014C00049500 C 10/14/16 49.5 0.00 0.23
ATVI 161014C00050000 C 10/14/16 50.0 0.00 0.22
ATVI 161014C00050500 C 10/14/16 50.5 0.00 0.22
ATVI 161014C00051000 C 10/14/16 51.0 0.00 0.22
ATVI 161014C00051500 C 10/14/16 51.5 0.00 0.22
ATVI 161014C00052000 C 10/14/16 52.0 0.00 0.22
ATVI 161014C00052500 C 10/14/16 52.5 0.00 0.22
ATVI 161014C00053000 C 10/14/16 53.0 0.00 0.22
ATVI 161014P00034000 P 10/14/16 34.0 0.00 0.22
ATVI 161014P00034500 P 10/14/16 34.5 0.00 0.22
ATVI 161014P00035000 P 10/14/16 35.0 0.00 0.22
ATVI 161014P00035500 P 10/14/16 35.5 0.00 0.22
ATVI 161014P00036000 P 10/14/16 36.0 0.00 0.23
ATVI 161014P00036500 P 10/14/16 36.5 0.00 0.23
ATVI 161014P00037000 P 10/14/16 37.0 0.00 0.23
ATVI 161014P00037500 P 10/14/16 37.5 0.00 0.08
ATVI 161014P00038000 P 10/14/16 38.0 0.00 0.14
ATVI 161014P00038500 P 10/14/16 38.5 0.00 0.16
ATVI 161014P00039000 P 10/14/16 39.0 0.00 0.17
ATVI 161014P00039500 P 10/14/16 39.5 0.00 0.27
ATVI 161014P00040000 P 10/14/16 40.0 0.01 0.25
ATVI 161014P00040500 P 10/14/16 40.5 0.06 0.24
ATVI 161014P00041000 P 10/14/16 41.0 0.12 0.20
ATVI 161014P00041500 P 10/14/16 41.5 0.18 0.23
ATVI 161014P00042000 P 10/14/16 42.0 0.25 0.30
ATVI 161014P00042500 P 10/14/16 42.5 0.35 0.40
ATVI 161014P00043000 P 10/14/16 43.0 0.48 0.54
ATVI 161014P00043500 P 10/14/16 43.5 0.64 0.71
ATVI 161014P00044000 P 10/14/16 44.0 0.86 0.93
ATVI 161014P00044500 P 10/14/16 44.5 1.12 1.18
ATVI 161014P00045000 P 10/14/16 45.0 1.37 1.49
ATVI 161014P00045500 P 10/14/16 45.5 1.77 1.85
ATVI 161014P00046000 P 10/14/16 46.0 2.16 2.25
ATVI 161014P00046500 P 10/14/16 46.5 2.59 2.67
ATVI 161014P00047000 P 10/14/16 47.0 3.00 3.15
ATVI 161014P00047500 P 10/14/16 47.5 3.30 3.70
ATVI 161014P00048000 P 10/14/16 48.0 3.80 4.10
ATVI 161014P00048500 P 10/14/16 48.5 4.30 4.60
ATVI 161014P00049000 P 10/14/16 49.0 4.80 5.10
ATVI 161014P00049500 P 10/14/16 49.5 5.25 6.25
ATVI 161014P00050000 P 10/14/16 50.0 5.75 6.60
ATVI 161014P00050500 P 10/14/16 50.5 6.25 7.25
ATVI 161014P00051000 P 10/14/16 51.0 6.75 7.75
ATVI 161014P00051500 P 10/14/16 51.5 6.60 8.25
ATVI 161014P00052000 P 10/14/16 52.0 5.75 9.95
ATVI 161014P00052500 P 10/14/16 52.5 6.25 10.45
ATVI 161014P00053000 P 10/14/16 53.0 8.25 9.25
ATVI 161021C00031000 C 10/21/16 31.0 11.30 15.30
ATVI 161021C00032000 C 10/21/16 32.0 10.10 14.30
ATVI 161021C00033000 C 10/21/16 33.0 9.10 13.30
ATVI 161021C00034000 C 10/21/16 34.0 8.15 12.30
ATVI 161021C00035000 C 10/21/16 35.0 7.25 11.25
ATVI 161021C00036000 C 10/21/16 36.0 7.65 9.75
ATVI 161021C00036500 C 10/21/16 36.5 7.45 7.75
ATVI 161021C00037000 C 10/21/16 37.0 6.95 7.30
ATVI 161021C00037500 C 10/21/16 37.5 6.50 6.80
ATVI 161021C00038000 C 10/21/16 38.0 6.00 6.30
ATVI 161021C00038500 C 10/21/16 38.5 5.50 5.80
ATVI 161021C00039000 C 10/21/16 39.0 5.00 5.35
ATVI 161021C00039500 C 10/21/16 39.5 4.55 4.85
ATVI 161021C00040000 C 10/21/16 40.0 4.05 4.40
ATVI 161021C00040500 C 10/21/16 40.5 3.60 3.95
ATVI 161021C00041000 C 10/21/16 41.0 3.15 3.50
ATVI 161021C00041500 C 10/21/16 41.5 2.75 3.05
ATVI 161021C00042000 C 10/21/16 42.0 2.34 2.44
ATVI 161021C00042500 C 10/21/16 42.5 1.95 2.07
ATVI 161021C00043000 C 10/21/16 43.0 1.63 1.67
ATVI 161021C00043500 C 10/21/16 43.5 1.28 1.34
ATVI 161021C00044000 C 10/21/16 44.0 0.99 1.07
ATVI 161021C00044500 C 10/21/16 44.5 0.76 0.83
ATVI 161021C00045000 C 10/21/16 45.0 0.58 0.62
ATVI 161021C00045500 C 10/21/16 45.5 0.38 0.44
ATVI 161021C00046000 C 10/21/16 46.0 0.29 0.32
ATVI 161021C00046500 C 10/21/16 46.5 0.18 0.23
ATVI 161021C00047000 C 10/21/16 47.0 0.13 0.16
ATVI 161021C00047500 C 10/21/16 47.5 0.08 0.11
ATVI 161021C00048000 C 10/21/16 48.0 0.05 0.07
ATVI 161021C00048500 C 10/21/16 48.5 0.03 0.05
ATVI 161021C00049000 C 10/21/16 49.0 0.02 0.03
ATVI 161021C00049500 C 10/21/16 49.5 0.01 0.02
ATVI 161021C00050000 C 10/21/16 50.0 0.00 0.02
ATVI 161021C00050500 C 10/21/16 50.5 0.00 0.03
ATVI 161021C00051000 C 10/21/16 51.0 0.00 0.10
ATVI 161021C00051500 C 10/21/16 51.5 0.00 0.15
ATVI 161021C00055000 C 10/21/16 55.0 0.00 0.15
ATVI 161021P00031000 P 10/21/16 31.0 0.00 0.08
ATVI 161021P00032000 P 10/21/16 32.0 0.00 0.09
ATVI 161021P00033000 P 10/21/16 33.0 0.00 0.15
ATVI 161021P00034000 P 10/21/16 34.0 0.00 0.15
ATVI 161021P00035000 P 10/21/16 35.0 0.00 0.04
ATVI 161021P00036000 P 10/21/16 36.0 0.02 0.04
ATVI 161021P00036500 P 10/21/16 36.5 0.02 0.04
ATVI 161021P00037000 P 10/21/16 37.0 0.03 0.05
ATVI 161021P00037500 P 10/21/16 37.5 0.04 0.06
ATVI 161021P00038000 P 10/21/16 38.0 0.05 0.07
ATVI 161021P00038500 P 10/21/16 38.5 0.06 0.08
ATVI 161021P00039000 P 10/21/16 39.0 0.08 0.11
ATVI 161021P00039500 P 10/21/16 39.5 0.11 0.13
ATVI 161021P00040000 P 10/21/16 40.0 0.14 0.16
ATVI 161021P00040500 P 10/21/16 40.5 0.18 0.20
ATVI 161021P00041000 P 10/21/16 41.0 0.23 0.26
ATVI 161021P00041500 P 10/21/16 41.5 0.30 0.33
ATVI 161021P00042000 P 10/21/16 42.0 0.39 0.42
ATVI 161021P00042500 P 10/21/16 42.5 0.47 0.53
ATVI 161021P00043000 P 10/21/16 43.0 0.65 0.68
ATVI 161021P00043500 P 10/21/16 43.5 0.79 0.86
ATVI 161021P00044000 P 10/21/16 44.0 1.01 1.07
ATVI 161021P00044500 P 10/21/16 44.5 1.25 1.33
ATVI 161021P00045000 P 10/21/16 45.0 1.54 1.64
ATVI 161021P00045500 P 10/21/16 45.5 1.92 1.98
ATVI 161021P00046000 P 10/21/16 46.0 2.25 2.35
ATVI 161021P00046500 P 10/21/16 46.5 2.70 2.75
ATVI 161021P00047000 P 10/21/16 47.0 3.10 3.20
ATVI 161021P00047500 P 10/21/16 47.5 3.40 3.65
ATVI 161021P00048000 P 10/21/16 48.0 3.85 4.15
ATVI 161021P00048500 P 10/21/16 48.5 4.30 4.60
ATVI 161021P00049000 P 10/21/16 49.0 4.80 5.10
ATVI 161021P00049500 P 10/21/16 49.5 5.30 5.60
ATVI 161021P00050000 P 10/21/16 50.0 5.80 6.10
ATVI 161021P00050500 P 10/21/16 50.5 6.25 6.60
ATVI 161021P00051000 P 10/21/16 51.0 6.75 7.45
ATVI 161021P00051500 P 10/21/16 51.5 6.85 8.25
ATVI 161021P00055000 P 10/21/16 55.0 9.50 12.95
ATVI 161028C00036500 C 10/28/16 36.5 7.35 8.25
ATVI 161028C00037000 C 10/28/16 37.0 7.00 7.30
ATVI 161028C00037500 C 10/28/16 37.5 6.50 6.85
ATVI 161028C00038000 C 10/28/16 38.0 6.00 6.35
ATVI 161028C00038500 C 10/28/16 38.5 5.50 5.85
ATVI 161028C00039000 C 10/28/16 39.0 5.05 5.40
ATVI 161028C00039500 C 10/28/16 39.5 4.60 4.90
ATVI 161028C00040000 C 10/28/16 40.0 4.10 4.45
ATVI 161028C00040500 C 10/28/16 40.5 3.70 4.00
ATVI 161028C00041000 C 10/28/16 41.0 3.25 3.50
ATVI 161028C00041500 C 10/28/16 41.5 2.83 3.25
ATVI 161028C00042000 C 10/28/16 42.0 2.43 2.55
ATVI 161028C00042500 C 10/28/16 42.5 2.05 2.19
ATVI 161028C00043000 C 10/28/16 43.0 1.71 1.85
ATVI 161028C00043500 C 10/28/16 43.5 1.39 1.53
ATVI 161028C00044000 C 10/28/16 44.0 1.11 1.25
ATVI 161028C00044500 C 10/28/16 44.5 0.90 0.97
ATVI 161028C00045000 C 10/28/16 45.0 0.68 0.78
ATVI 161028C00045500 C 10/28/16 45.5 0.47 0.60
ATVI 161028C00046000 C 10/28/16 46.0 0.39 0.49
ATVI 161028C00046500 C 10/28/16 46.5 0.28 0.38
ATVI 161028C00047000 C 10/28/16 47.0 0.19 0.29
ATVI 161028C00047500 C 10/28/16 47.5 0.05 0.32
ATVI 161028C00048000 C 10/28/16 48.0 0.01 0.36
ATVI 161028C00048500 C 10/28/16 48.5 0.00 0.34
ATVI 161028C00049000 C 10/28/16 49.0 0.00 0.31
ATVI 161028C00049500 C 10/28/16 49.5 0.00 0.27
ATVI 161028C00050000 C 10/28/16 50.0 0.00 0.27
ATVI 161028C00050500 C 10/28/16 50.5 0.00 0.26
ATVI 161028C00051000 C 10/28/16 51.0 0.00 0.25
ATVI 161028C00051500 C 10/28/16 51.5 0.00 0.24
ATVI 161028C00052000 C 10/28/16 52.0 0.00 0.24
ATVI 161028C00052500 C 10/28/16 52.5 0.00 0.23
ATVI 161028C00053000 C 10/28/16 53.0 0.00 0.23
ATVI 161028P00036500 P 10/28/16 36.5 0.00 0.24
ATVI 161028P00037000 P 10/28/16 37.0 0.01 0.23
ATVI 161028P00037500 P 10/28/16 37.5 0.00 0.24
ATVI 161028P00038000 P 10/28/16 38.0 0.00 0.25
ATVI 161028P00038500 P 10/28/16 38.5 0.00 0.28
ATVI 161028P00039000 P 10/28/16 39.0 0.00 0.28
ATVI 161028P00039500 P 10/28/16 39.5 0.00 0.32
ATVI 161028P00040000 P 10/28/16 40.0 0.00 0.34
ATVI 161028P00040500 P 10/28/16 40.5 0.16 0.34
ATVI 161028P00041000 P 10/28/16 41.0 0.28 0.37
ATVI 161028P00041500 P 10/28/16 41.5 0.35 0.46
ATVI 161028P00042000 P 10/28/16 42.0 0.45 0.56
ATVI 161028P00042500 P 10/28/16 42.5 0.62 0.68
ATVI 161028P00043000 P 10/28/16 43.0 0.72 0.86
ATVI 161028P00043500 P 10/28/16 43.5 0.89 1.01
ATVI 161028P00044000 P 10/28/16 44.0 1.10 1.25
ATVI 161028P00044500 P 10/28/16 44.5 1.36 1.50
ATVI 161028P00045000 P 10/28/16 45.0 1.64 1.79
ATVI 161028P00045500 P 10/28/16 45.5 1.98 2.12
ATVI 161028P00046000 P 10/28/16 46.0 2.34 2.47
ATVI 161028P00046500 P 10/28/16 46.5 2.71 2.84
ATVI 161028P00047000 P 10/28/16 47.0 3.00 3.25
ATVI 161028P00047500 P 10/28/16 47.5 3.45 3.70
ATVI 161028P00048000 P 10/28/16 48.0 3.90 4.15
ATVI 161028P00048500 P 10/28/16 48.5 4.35 4.65
ATVI 161028P00049000 P 10/28/16 49.0 4.80 5.10
ATVI 161028P00049500 P 10/28/16 49.5 5.30 5.65
ATVI 161028P00050000 P 10/28/16 50.0 5.80 6.15
ATVI 161028P00050500 P 10/28/16 50.5 6.30 6.60
ATVI 161028P00051000 P 10/28/16 51.0 6.75 7.10
ATVI 161028P00051500 P 10/28/16 51.5 7.25 8.05
ATVI 161028P00052000 P 10/28/16 52.0 5.75 9.95
ATVI 161028P00052500 P 10/28/16 52.5 6.25 10.45
ATVI 161028P00053000 P 10/28/16 53.0 8.10 9.40
ATVI 161104C00037000 C 11/04/16 37.0 6.60 7.60
ATVI 161104C00037500 C 11/04/16 37.5 6.05 7.15
ATVI 161104C00038000 C 11/04/16 38.0 6.00 6.70
ATVI 161104C00038500 C 11/04/16 38.5 5.55 6.05
ATVI 161104C00039000 C 11/04/16 39.0 5.10 5.70
ATVI 161104C00039500 C 11/04/16 39.5 4.75 5.25
ATVI 161104C00040000 C 11/04/16 40.0 4.25 4.80
ATVI 161104C00040500 C 11/04/16 40.5 3.95 4.50
ATVI 161104C00041000 C 11/04/16 41.0 3.50 4.00
ATVI 161104C00041500 C 11/04/16 41.5 3.15 3.65
ATVI 161104C00042000 C 11/04/16 42.0 2.80 3.35
ATVI 161104C00042500 C 11/04/16 42.5 2.47 2.66
ATVI 161104C00043000 C 11/04/16 43.0 2.15 2.34
ATVI 161104C00043500 C 11/04/16 43.5 1.86 2.04
ATVI 161104C00044000 C 11/04/16 44.0 1.59 1.75
ATVI 161104C00044500 C 11/04/16 44.5 1.33 1.52
ATVI 161104C00045000 C 11/04/16 45.0 1.10 1.29
ATVI 161104C00045500 C 11/04/16 45.5 0.90 1.10
ATVI 161104C00046000 C 11/04/16 46.0 0.73 0.93
ATVI 161104C00046500 C 11/04/16 46.5 0.57 0.79
ATVI 161104C00047000 C 11/04/16 47.0 0.46 0.71
ATVI 161104C00047500 C 11/04/16 47.5 0.36 0.57
ATVI 161104C00048000 C 11/04/16 48.0 0.28 0.43
ATVI 161104C00048500 C 11/04/16 48.5 0.20 0.38
ATVI 161104C00049000 C 11/04/16 49.0 0.15 0.38
ATVI 161104C00049500 C 11/04/16 49.5 0.07 0.36
ATVI 161104C00050000 C 11/04/16 50.0 0.00 0.38
ATVI 161104C00050500 C 11/04/16 50.5 0.00 0.36
ATVI 161104C00051000 C 11/04/16 51.0 0.00 0.50
ATVI 161104C00051500 C 11/04/16 51.5 0.00 0.50
ATVI 161104C00052000 C 11/04/16 52.0 0.00 0.29
ATVI 161104C00052500 C 11/04/16 52.5 0.00 0.27
ATVI 161104C00053000 C 11/04/16 53.0 0.00 0.25
ATVI 161104P00037000 P 11/04/16 37.0 0.00 0.45
ATVI 161104P00037500 P 11/04/16 37.5 0.00 0.44
ATVI 161104P00038000 P 11/04/16 38.0 0.09 0.46
ATVI 161104P00038500 P 11/04/16 38.5 0.16 0.46
ATVI 161104P00039000 P 11/04/16 39.0 0.25 0.47
ATVI 161104P00039500 P 11/04/16 39.5 0.31 0.49
ATVI 161104P00040000 P 11/04/16 40.0 0.43 0.54
ATVI 161104P00040500 P 11/04/16 40.5 0.46 0.63
ATVI 161104P00041000 P 11/04/16 41.0 0.57 0.73
ATVI 161104P00041500 P 11/04/16 41.5 0.68 0.85
ATVI 161104P00042000 P 11/04/16 42.0 0.82 0.99
ATVI 161104P00042500 P 11/04/16 42.5 0.97 1.16
ATVI 161104P00043000 P 11/04/16 43.0 1.16 1.35
ATVI 161104P00043500 P 11/04/16 43.5 1.36 1.55
ATVI 161104P00044000 P 11/04/16 44.0 1.59 1.78
ATVI 161104P00044500 P 11/04/16 44.5 1.83 2.03
ATVI 161104P00045000 P 11/04/16 45.0 2.11 2.30
ATVI 161104P00045500 P 11/04/16 45.5 2.40 2.60
ATVI 161104P00046000 P 11/04/16 46.0 2.73 2.93
ATVI 161104P00046500 P 11/04/16 46.5 3.05 3.30
ATVI 161104P00047000 P 11/04/16 47.0 3.45 3.65
ATVI 161104P00047500 P 11/04/16 47.5 3.75 4.05
ATVI 161104P00048000 P 11/04/16 48.0 4.10 4.50
ATVI 161104P00048500 P 11/04/16 48.5 4.55 4.90
ATVI 161104P00049000 P 11/04/16 49.0 4.95 5.35
ATVI 161104P00049500 P 11/04/16 49.5 5.40 5.80
ATVI 161104P00050000 P 11/04/16 50.0 5.90 6.30
ATVI 161104P00050500 P 11/04/16 50.5 6.30 6.75
ATVI 161104P00051000 P 11/04/16 51.0 6.80 7.20
ATVI 161104P00051500 P 11/04/16 51.5 7.25 7.70
ATVI 161104P00052000 P 11/04/16 52.0 6.25 9.95
ATVI 161104P00052500 P 11/04/16 52.5 6.75 10.50
ATVI 161104P00053000 P 11/04/16 53.0 7.25 10.95
ATVI 161118C00016000 C 11/18/16 16.0 27.55 28.85
ATVI 161118C00017000 C 11/18/16 17.0 25.05 29.30
ATVI 161118C00018000 C 11/18/16 18.0 24.05 28.30
ATVI 161118C00019000 C 11/18/16 19.0 23.05 27.30
ATVI 161118C00020000 C 11/18/16 20.0 22.05 26.30
ATVI 161118C00021000 C 11/18/16 21.0 21.05 25.30
ATVI 161118C00022000 C 11/18/16 22.0 20.05 24.30
ATVI 161118C00023000 C 11/18/16 23.0 19.05 23.30
ATVI 161118C00024000 C 11/18/16 24.0 18.05 22.30
ATVI 161118C00025000 C 11/18/16 25.0 17.05 21.10
ATVI 161118C00026000 C 11/18/16 26.0 16.05 20.30
ATVI 161118C00027000 C 11/18/16 27.0 15.10 19.25
ATVI 161118C00028000 C 11/18/16 28.0 14.10 18.30
ATVI 161118C00029000 C 11/18/16 29.0 13.10 17.30
ATVI 161118C00030000 C 11/18/16 30.0 13.75 15.10
ATVI 161118C00031000 C 11/18/16 31.0 12.75 13.65
ATVI 161118C00032000 C 11/18/16 32.0 11.80 12.70
ATVI 161118C00033000 C 11/18/16 33.0 10.80 11.70
ATVI 161118C00034000 C 11/18/16 34.0 9.90 10.75
ATVI 161118C00035000 C 11/18/16 35.0 8.95 9.50
ATVI 161118C00036000 C 11/18/16 36.0 8.05 8.60
ATVI 161118C00037000 C 11/18/16 37.0 7.20 7.60
ATVI 161118C00038000 C 11/18/16 38.0 6.25 6.60
ATVI 161118C00039000 C 11/18/16 39.0 5.40 5.75
ATVI 161118C00040000 C 11/18/16 40.0 4.65 4.80
ATVI 161118C00041000 C 11/18/16 41.0 3.85 4.05
ATVI 161118C00042000 C 11/18/16 42.0 3.20 3.25
ATVI 161118C00043000 C 11/18/16 43.0 2.50 2.58
ATVI 161118C00044000 C 11/18/16 44.0 1.99 2.02
ATVI 161118C00045000 C 11/18/16 45.0 1.47 1.55
ATVI 161118C00046000 C 11/18/16 46.0 1.08 1.14
ATVI 161118C00047000 C 11/18/16 47.0 0.76 0.83
ATVI 161118C00048000 C 11/18/16 48.0 0.54 0.58
ATVI 161118C00049000 C 11/18/16 49.0 0.33 0.40
ATVI 161118C00050000 C 11/18/16 50.0 0.24 0.28
ATVI 161118C00055000 C 11/18/16 55.0 0.02 0.04
ATVI 161118P00016000 P 11/18/16 16.0 0.00 0.03
ATVI 161118P00017000 P 11/18/16 17.0 0.00 0.03
ATVI 161118P00018000 P 11/18/16 18.0 0.00 0.03
ATVI 161118P00019000 P 11/18/16 19.0 0.00 0.03
ATVI 161118P00020000 P 11/18/16 20.0 0.00 0.03
ATVI 161118P00021000 P 11/18/16 21.0 0.00 0.03
ATVI 161118P00022000 P 11/18/16 22.0 0.00 0.03
ATVI 161118P00023000 P 11/18/16 23.0 0.00 0.04
ATVI 161118P00024000 P 11/18/16 24.0 0.00 0.04
ATVI 161118P00025000 P 11/18/16 25.0 0.00 0.04
ATVI 161118P00026000 P 11/18/16 26.0 0.00 0.05
ATVI 161118P00027000 P 11/18/16 27.0 0.00 0.05
ATVI 161118P00028000 P 11/18/16 28.0 0.00 0.06
ATVI 161118P00029000 P 11/18/16 29.0 0.00 0.07
ATVI 161118P00030000 P 11/18/16 30.0 0.00 0.07
ATVI 161118P00031000 P 11/18/16 31.0 0.03 0.04
ATVI 161118P00032000 P 11/18/16 32.0 0.03 0.06
ATVI 161118P00033000 P 11/18/16 33.0 0.05 0.09
ATVI 161118P00034000 P 11/18/16 34.0 0.07 0.11
ATVI 161118P00035000 P 11/18/16 35.0 0.12 0.15
ATVI 161118P00036000 P 11/18/16 36.0 0.19 0.21
ATVI 161118P00037000 P 11/18/16 37.0 0.25 0.29
ATVI 161118P00038000 P 11/18/16 38.0 0.36 0.39
ATVI 161118P00039000 P 11/18/16 39.0 0.46 0.52
ATVI 161118P00040000 P 11/18/16 40.0 0.68 0.70
ATVI 161118P00041000 P 11/18/16 41.0 0.91 0.92
ATVI 161118P00042000 P 11/18/16 42.0 1.19 1.20
ATVI 161118P00043000 P 11/18/16 43.0 1.51 1.57
ATVI 161118P00044000 P 11/18/16 44.0 1.94 2.01
ATVI 161118P00045000 P 11/18/16 45.0 2.47 2.53
ATVI 161118P00046000 P 11/18/16 46.0 3.05 3.15
ATVI 161118P00047000 P 11/18/16 47.0 3.75 3.85
ATVI 161118P00048000 P 11/18/16 48.0 4.30 4.60
ATVI 161118P00049000 P 11/18/16 49.0 5.10 5.45
ATVI 161118P00050000 P 11/18/16 50.0 6.05 6.30
ATVI 161118P00055000 P 11/18/16 55.0 10.40 11.40
ATVI 170120C00008000 C 01/20/17 8.0 34.05 38.30
ATVI 170120C00010000 C 01/20/17 10.0 32.05 36.30
ATVI 170120C00013000 C 01/20/17 13.0 29.05 33.30
ATVI 170120C00015000 C 01/20/17 15.0 27.15 30.40
ATVI 170120C00017000 C 01/20/17 17.0 25.10 29.25
ATVI 170120C00018000 C 01/20/17 18.0 24.10 28.35
ATVI 170120C00019000 C 01/20/17 19.0 23.10 27.15
ATVI 170120C00020000 C 01/20/17 20.0 22.15 26.05
ATVI 170120C00021000 C 01/20/17 21.0 21.10 25.30
ATVI 170120C00022000 C 01/20/17 22.0 20.65 22.45
ATVI 170120C00023000 C 01/20/17 23.0 19.15 23.30
ATVI 170120C00024000 C 01/20/17 24.0 18.20 22.35
ATVI 170120C00025000 C 01/20/17 25.0 18.60 20.20
ATVI 170120C00026000 C 01/20/17 26.0 17.60 18.75
ATVI 170120C00027000 C 01/20/17 27.0 16.95 17.55
ATVI 170120C00028000 C 01/20/17 28.0 15.65 16.80
ATVI 170120C00029000 C 01/20/17 29.0 14.95 15.80
ATVI 170120C00030000 C 01/20/17 30.0 14.05 14.80
ATVI 170120C00031000 C 01/20/17 31.0 13.05 13.80
ATVI 170120C00032000 C 01/20/17 32.0 12.10 12.85
ATVI 170120C00033000 C 01/20/17 33.0 11.20 11.80
ATVI 170120C00034000 C 01/20/17 34.0 10.25 10.85
ATVI 170120C00035000 C 01/20/17 35.0 9.45 10.15
ATVI 170120C00036000 C 01/20/17 36.0 8.50 9.00
ATVI 170120C00037000 C 01/20/17 37.0 7.70 8.10
ATVI 170120C00038000 C 01/20/17 38.0 6.85 7.45
ATVI 170120C00039000 C 01/20/17 39.0 6.10 6.25
ATVI 170120C00040000 C 01/20/17 40.0 5.30 5.40
ATVI 170120C00041000 C 01/20/17 41.0 4.60 4.70
ATVI 170120C00042000 C 01/20/17 42.0 3.90 4.00
ATVI 170120C00043000 C 01/20/17 43.0 3.30 3.40
ATVI 170120C00044000 C 01/20/17 44.0 2.79 2.82
ATVI 170120C00045000 C 01/20/17 45.0 2.27 2.33
ATVI 170120C00046000 C 01/20/17 46.0 1.86 1.90
ATVI 170120C00047000 C 01/20/17 47.0 1.48 1.55
ATVI 170120C00048000 C 01/20/17 48.0 1.17 1.22
ATVI 170120C00049000 C 01/20/17 49.0 0.93 0.96
ATVI 170120C00050000 C 01/20/17 50.0 0.72 0.76
ATVI 170120C00055000 C 01/20/17 55.0 0.18 0.20
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.03
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.03
ATVI 170120P00013000 P 01/20/17 13.0 0.00 0.03
ATVI 170120P00015000 P 01/20/17 15.0 0.00 0.03
ATVI 170120P00017000 P 01/20/17 17.0 0.00 0.04
ATVI 170120P00018000 P 01/20/17 18.0 0.00 0.04
ATVI 170120P00019000 P 01/20/17 19.0 0.00 0.04
ATVI 170120P00020000 P 01/20/17 20.0 0.00 0.07
ATVI 170120P00021000 P 01/20/17 21.0 0.00 0.08
ATVI 170120P00022000 P 01/20/17 22.0 0.00 0.08
ATVI 170120P00023000 P 01/20/17 23.0 0.00 0.14
ATVI 170120P00024000 P 01/20/17 24.0 0.00 0.22
ATVI 170120P00025000 P 01/20/17 25.0 0.04 0.09
ATVI 170120P00026000 P 01/20/17 26.0 0.06 0.08
ATVI 170120P00027000 P 01/20/17 27.0 0.08 0.09
ATVI 170120P00028000 P 01/20/17 28.0 0.10 0.11
ATVI 170120P00029000 P 01/20/17 29.0 0.12 0.14
ATVI 170120P00030000 P 01/20/17 30.0 0.15 0.17
ATVI 170120P00031000 P 01/20/17 31.0 0.19 0.20
ATVI 170120P00032000 P 01/20/17 32.0 0.24 0.25
ATVI 170120P00033000 P 01/20/17 33.0 0.29 0.31
ATVI 170120P00034000 P 01/20/17 34.0 0.36 0.38
ATVI 170120P00035000 P 01/20/17 35.0 0.44 0.46
ATVI 170120P00036000 P 01/20/17 36.0 0.55 0.56
ATVI 170120P00037000 P 01/20/17 37.0 0.67 0.70
ATVI 170120P00038000 P 01/20/17 38.0 0.84 0.86
ATVI 170120P00039000 P 01/20/17 39.0 1.02 1.06
ATVI 170120P00040000 P 01/20/17 40.0 1.27 1.29
ATVI 170120P00041000 P 01/20/17 41.0 1.54 1.58
ATVI 170120P00042000 P 01/20/17 42.0 1.88 1.91
ATVI 170120P00043000 P 01/20/17 43.0 2.25 2.29
ATVI 170120P00044000 P 01/20/17 44.0 2.68 2.74
ATVI 170120P00045000 P 01/20/17 45.0 3.20 3.25
ATVI 170120P00046000 P 01/20/17 46.0 3.75 3.85
ATVI 170120P00047000 P 01/20/17 47.0 4.40 4.50
ATVI 170120P00048000 P 01/20/17 48.0 5.10 5.20
ATVI 170120P00049000 P 01/20/17 49.0 5.80 5.95
ATVI 170120P00050000 P 01/20/17 50.0 6.55 6.80
ATVI 170120P00055000 P 01/20/17 55.0 10.70 11.30
ATVI 170217C00020000 C 02/17/17 20.0 22.55 25.85
ATVI 170217C00021000 C 02/17/17 21.0 21.20 25.35
ATVI 170217C00022000 C 02/17/17 22.0 20.55 23.80
ATVI 170217C00023000 C 02/17/17 23.0 19.70 22.80
ATVI 170217C00024000 C 02/17/17 24.0 19.00 22.45
ATVI 170217C00025000 C 02/17/17 25.0 17.60 20.60
ATVI 170217C00026000 C 02/17/17 26.0 17.70 19.25
ATVI 170217C00027000 C 02/17/17 27.0 16.95 18.25
ATVI 170217C00028000 C 02/17/17 28.0 16.00 17.20
ATVI 170217C00029000 C 02/17/17 29.0 15.05 16.25
ATVI 170217C00030000 C 02/17/17 30.0 13.35 15.30
ATVI 170217C00031000 C 02/17/17 31.0 13.15 14.45
ATVI 170217C00032000 C 02/17/17 32.0 12.15 13.55
ATVI 170217C00033000 C 02/17/17 33.0 11.40 12.50
ATVI 170217C00034000 C 02/17/17 34.0 10.45 11.60
ATVI 170217C00035000 C 02/17/17 35.0 9.55 10.45
ATVI 170217C00036000 C 02/17/17 36.0 8.85 9.60
ATVI 170217C00037000 C 02/17/17 37.0 8.05 8.80
ATVI 170217C00038000 C 02/17/17 38.0 7.30 7.95
ATVI 170217C00039000 C 02/17/17 39.0 6.50 7.15
ATVI 170217C00040000 C 02/17/17 40.0 5.80 6.30
ATVI 170217C00041000 C 02/17/17 41.0 5.10 5.45
ATVI 170217C00042000 C 02/17/17 42.0 4.50 4.60
ATVI 170217C00043000 C 02/17/17 43.0 3.90 4.00
ATVI 170217C00044000 C 02/17/17 44.0 3.30 3.45
ATVI 170217C00045000 C 02/17/17 45.0 2.82 2.95
ATVI 170217C00046000 C 02/17/17 46.0 2.37 2.50
ATVI 170217C00047000 C 02/17/17 47.0 1.99 2.11
ATVI 170217C00048000 C 02/17/17 48.0 1.68 1.76
ATVI 170217C00049000 C 02/17/17 49.0 1.35 1.46
ATVI 170217C00050000 C 02/17/17 50.0 1.13 1.25
ATVI 170217C00055000 C 02/17/17 55.0 0.38 0.42
ATVI 170217P00020000 P 02/17/17 20.0 0.00 0.11
ATVI 170217P00021000 P 02/17/17 21.0 0.00 0.12
ATVI 170217P00022000 P 02/17/17 22.0 0.01 0.12
ATVI 170217P00023000 P 02/17/17 23.0 0.06 0.09
ATVI 170217P00024000 P 02/17/17 24.0 0.08 0.11
ATVI 170217P00025000 P 02/17/17 25.0 0.10 0.13
ATVI 170217P00026000 P 02/17/17 26.0 0.12 0.15
ATVI 170217P00027000 P 02/17/17 27.0 0.11 0.23
ATVI 170217P00028000 P 02/17/17 28.0 0.18 0.22
ATVI 170217P00029000 P 02/17/17 29.0 0.22 0.26
ATVI 170217P00030000 P 02/17/17 30.0 0.22 0.31
ATVI 170217P00031000 P 02/17/17 31.0 0.28 0.37
ATVI 170217P00032000 P 02/17/17 32.0 0.35 0.45
ATVI 170217P00033000 P 02/17/17 33.0 0.48 0.52
ATVI 170217P00034000 P 02/17/17 34.0 0.53 0.62
ATVI 170217P00035000 P 02/17/17 35.0 0.66 0.74
ATVI 170217P00036000 P 02/17/17 36.0 0.80 0.89
ATVI 170217P00037000 P 02/17/17 37.0 1.00 1.05
ATVI 170217P00038000 P 02/17/17 38.0 1.19 1.26
ATVI 170217P00039000 P 02/17/17 39.0 1.39 1.49
ATVI 170217P00040000 P 02/17/17 40.0 1.66 1.82
ATVI 170217P00041000 P 02/17/17 41.0 2.01 2.14
ATVI 170217P00042000 P 02/17/17 42.0 2.36 2.49
ATVI 170217P00043000 P 02/17/17 43.0 2.80 2.89
ATVI 170217P00044000 P 02/17/17 44.0 3.25 3.35
ATVI 170217P00045000 P 02/17/17 45.0 3.70 3.80
ATVI 170217P00046000 P 02/17/17 46.0 4.20 4.40
ATVI 170217P00047000 P 02/17/17 47.0 4.85 5.10
ATVI 170217P00048000 P 02/17/17 48.0 5.45 5.70
ATVI 170217P00049000 P 02/17/17 49.0 5.95 6.40
ATVI 170217P00050000 P 02/17/17 50.0 6.70 7.20
ATVI 170217P00055000 P 02/17/17 55.0 10.90 11.50
ATVI 170519C00035000 C 05/19/17 35.0 10.10 11.00
ATVI 170519C00036000 C 05/19/17 36.0 9.30 10.20
ATVI 170519C00037000 C 05/19/17 37.0 8.60 9.35
ATVI 170519C00038000 C 05/19/17 38.0 7.95 8.65
ATVI 170519C00039000 C 05/19/17 39.0 7.20 7.95
ATVI 170519C00040000 C 05/19/17 40.0 6.55 7.25
ATVI 170519C00041000 C 05/19/17 41.0 5.90 6.30
ATVI 170519C00042000 C 05/19/17 42.0 5.35 5.65
ATVI 170519C00043000 C 05/19/17 43.0 4.70 4.95
ATVI 170519C00044000 C 05/19/17 44.0 4.25 4.50
ATVI 170519C00045000 C 05/19/17 45.0 3.70 3.90
ATVI 170519C00046000 C 05/19/17 46.0 3.25 3.45
ATVI 170519C00047000 C 05/19/17 47.0 2.82 3.05
ATVI 170519C00048000 C 05/19/17 48.0 2.52 2.66
ATVI 170519C00049000 C 05/19/17 49.0 2.20 2.50
ATVI 170519C00050000 C 05/19/17 50.0 1.84 2.07
ATVI 170519C00055000 C 05/19/17 55.0 0.82 1.01
ATVI 170519C00060000 C 05/19/17 60.0 0.29 0.63
ATVI 170519C00065000 C 05/19/17 65.0 0.06 0.37
ATVI 170519P00035000 P 05/19/17 35.0 1.14 1.42
ATVI 170519P00036000 P 05/19/17 36.0 1.44 1.60
ATVI 170519P00037000 P 05/19/17 37.0 1.62 1.80
ATVI 170519P00038000 P 05/19/17 38.0 1.95 2.12
ATVI 170519P00039000 P 05/19/17 39.0 2.18 2.38
ATVI 170519P00040000 P 05/19/17 40.0 2.46 2.71
ATVI 170519P00041000 P 05/19/17 41.0 2.93 3.10
ATVI 170519P00042000 P 05/19/17 42.0 3.25 3.50
ATVI 170519P00043000 P 05/19/17 43.0 3.75 3.95
ATVI 170519P00044000 P 05/19/17 44.0 4.20 4.50
ATVI 170519P00045000 P 05/19/17 45.0 4.60 5.00
ATVI 170519P00046000 P 05/19/17 46.0 5.20 5.50
ATVI 170519P00047000 P 05/19/17 47.0 5.70 6.20
ATVI 170519P00048000 P 05/19/17 48.0 6.30 6.75
ATVI 170519P00049000 P 05/19/17 49.0 6.95 7.40
ATVI 170519P00050000 P 05/19/17 50.0 7.55 8.10
ATVI 170519P00055000 P 05/19/17 55.0 11.35 12.15
ATVI 170519P00060000 P 05/19/17 60.0 15.30 16.90
ATVI 170519P00065000 P 05/19/17 65.0 20.05 21.55
ATVI 180119C00015000 C 01/19/18 15.0 28.45 30.55
ATVI 180119C00018000 C 01/19/18 18.0 24.35 28.60
ATVI 180119C00020000 C 01/19/18 20.0 22.70 26.70
ATVI 180119C00023000 C 01/19/18 23.0 21.00 22.90
ATVI 180119C00025000 C 01/19/18 25.0 19.25 20.75
ATVI 180119C00028000 C 01/19/18 28.0 16.00 18.90
ATVI 180119C00030000 C 01/19/18 30.0 15.30 16.25
ATVI 180119C00032000 C 01/19/18 32.0 13.85 14.65
ATVI 180119C00035000 C 01/19/18 35.0 11.55 12.25
ATVI 180119C00037000 C 01/19/18 37.0 10.15 10.70
ATVI 180119C00040000 C 01/19/18 40.0 8.40 8.75
ATVI 180119C00042000 C 01/19/18 42.0 7.25 7.85
ATVI 180119C00045000 C 01/19/18 45.0 5.90 6.20
ATVI 180119C00050000 C 01/19/18 50.0 3.70 4.20
ATVI 180119C00055000 C 01/19/18 55.0 2.19 2.64
ATVI 180119C00060000 C 01/19/18 60.0 1.29 1.68
ATVI 180119C00065000 C 01/19/18 65.0 0.63 1.13
ATVI 180119P00015000 P 01/19/18 15.0 0.00 0.47
ATVI 180119P00018000 P 01/19/18 18.0 0.17 0.42
ATVI 180119P00020000 P 01/19/18 20.0 0.24 0.57
ATVI 180119P00023000 P 01/19/18 23.0 0.37 0.76
ATVI 180119P00025000 P 01/19/18 25.0 0.60 0.94
ATVI 180119P00028000 P 01/19/18 28.0 0.97 1.30
ATVI 180119P00030000 P 01/19/18 30.0 1.26 1.61
ATVI 180119P00032000 P 01/19/18 32.0 1.75 1.96
ATVI 180119P00035000 P 01/19/18 35.0 2.42 2.65
ATVI 180119P00037000 P 01/19/18 37.0 3.00 3.35
ATVI 180119P00040000 P 01/19/18 40.0 4.05 4.40
ATVI 180119P00042000 P 01/19/18 42.0 5.00 5.25
ATVI 180119P00045000 P 01/19/18 45.0 6.35 6.80
ATVI 180119P00050000 P 01/19/18 50.0 9.15 9.75
ATVI 180119P00055000 P 01/19/18 55.0 12.80 13.35
ATVI 180119P00060000 P 01/19/18 60.0 16.65 17.55
ATVI 180119P00065000 P 01/19/18 65.0 21.15 21.85

OPRA data is delayed 15 minutes.