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 (2015-04-24)Premium Content

Activision Blizzard Inc (ATVI)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150522C00014000 C 05/22/15 14.0 9.95 13.30
ATVI 150522C00015000 C 05/22/15 15.0 8.95 12.30
ATVI 150522C00015500 C 05/22/15 15.5 8.45 11.80
ATVI 150522C00016000 C 05/22/15 16.0 7.95 11.30
ATVI 150522C00016500 C 05/22/15 16.5 8.70 9.65
ATVI 150522C00017000 C 05/22/15 17.0 8.20 9.20
ATVI 150522C00017500 C 05/22/15 17.5 7.70 8.65
ATVI 150522C00018000 C 05/22/15 18.0 7.25 8.15
ATVI 150522C00018500 C 05/22/15 18.5 6.75 7.65
ATVI 150522C00019000 C 05/22/15 19.0 6.40 6.85
ATVI 150522C00019500 C 05/22/15 19.5 5.90 6.30
ATVI 150522C00020000 C 05/22/15 20.0 5.40 5.85
ATVI 150522C00020500 C 05/22/15 20.5 4.90 5.30
ATVI 150522C00021000 C 05/22/15 21.0 4.40 4.80
ATVI 150522C00021500 C 05/22/15 21.5 3.90 4.30
ATVI 150522C00022000 C 05/22/15 22.0 3.40 3.80
ATVI 150522C00022500 C 05/22/15 22.5 2.94 3.30
ATVI 150522C00023000 C 05/22/15 23.0 2.46 2.67
ATVI 150522C00023500 C 05/22/15 23.5 1.95 2.25
ATVI 150522C00024000 C 05/22/15 24.0 1.45 1.76
ATVI 150522C00024500 C 05/22/15 24.5 0.95 1.25
ATVI 150522C00025000 C 05/22/15 25.0 0.51 0.76
ATVI 150522C00025500 C 05/22/15 25.5 0.17 0.27
ATVI 150522C00026000 C 05/22/15 26.0 0.01 0.05
ATVI 150522C00026500 C 05/22/15 26.5 0.00 0.06
ATVI 150522C00027000 C 05/22/15 27.0 0.00 0.05
ATVI 150522C00027500 C 05/22/15 27.5 0.00 0.05
ATVI 150522C00028000 C 05/22/15 28.0 0.00 0.05
ATVI 150522C00028500 C 05/22/15 28.5 0.00 0.05
ATVI 150522C00029000 C 05/22/15 29.0 0.00 0.05
ATVI 150522C00029500 C 05/22/15 29.5 0.00 0.05
ATVI 150522C00030000 C 05/22/15 30.0 0.00 0.05
ATVI 150522C00030500 C 05/22/15 30.5 0.00 0.05
ATVI 150522C00031000 C 05/22/15 31.0 0.00 0.05
ATVI 150522C00031500 C 05/22/15 31.5 0.00 0.13
ATVI 150522C00032000 C 05/22/15 32.0 0.00 0.13
ATVI 150522C00032500 C 05/22/15 32.5 0.00 0.13
ATVI 150522C00033000 C 05/22/15 33.0 0.00 0.13
ATVI 150522P00014000 P 05/22/15 14.0 0.00 0.05
ATVI 150522P00015000 P 05/22/15 15.0 0.00 0.05
ATVI 150522P00015500 P 05/22/15 15.5 0.00 0.05
ATVI 150522P00016000 P 05/22/15 16.0 0.00 0.05
ATVI 150522P00016500 P 05/22/15 16.5 0.00 0.05
ATVI 150522P00017000 P 05/22/15 17.0 0.00 0.05
ATVI 150522P00017500 P 05/22/15 17.5 0.00 0.05
ATVI 150522P00018000 P 05/22/15 18.0 0.00 0.05
ATVI 150522P00018500 P 05/22/15 18.5 0.00 0.05
ATVI 150522P00019000 P 05/22/15 19.0 0.00 0.07
ATVI 150522P00019500 P 05/22/15 19.5 0.00 0.05
ATVI 150522P00020000 P 05/22/15 20.0 0.00 0.05
ATVI 150522P00020500 P 05/22/15 20.5 0.00 0.05
ATVI 150522P00021000 P 05/22/15 21.0 0.00 0.05
ATVI 150522P00021500 P 05/22/15 21.5 0.00 0.05
ATVI 150522P00022000 P 05/22/15 22.0 0.00 0.05
ATVI 150522P00022500 P 05/22/15 22.5 0.00 0.06
ATVI 150522P00023000 P 05/22/15 23.0 0.00 0.04
ATVI 150522P00023500 P 05/22/15 23.5 0.00 0.05
ATVI 150522P00024000 P 05/22/15 24.0 0.00 0.05
ATVI 150522P00024500 P 05/22/15 24.5 0.00 0.05
ATVI 150522P00025000 P 05/22/15 25.0 0.00 0.06
ATVI 150522P00025500 P 05/22/15 25.5 0.05 0.11
ATVI 150522P00026000 P 05/22/15 26.0 0.30 0.58
ATVI 150522P00026500 P 05/22/15 26.5 0.59 1.07
ATVI 150522P00027000 P 05/22/15 27.0 1.25 1.57
ATVI 150522P00027500 P 05/22/15 27.5 1.75 2.06
ATVI 150522P00028000 P 05/22/15 28.0 2.23 2.57
ATVI 150522P00028500 P 05/22/15 28.5 2.70 3.10
ATVI 150522P00029000 P 05/22/15 29.0 3.20 3.60
ATVI 150522P00029500 P 05/22/15 29.5 3.70 4.10
ATVI 150522P00030000 P 05/22/15 30.0 3.95 4.65
ATVI 150522P00030500 P 05/22/15 30.5 4.70 5.10
ATVI 150522P00031000 P 05/22/15 31.0 5.20 5.60
ATVI 150522P00031500 P 05/22/15 31.5 5.70 6.10
ATVI 150522P00032000 P 05/22/15 32.0 6.20 6.60
ATVI 150522P00032500 P 05/22/15 32.5 6.70 7.10
ATVI 150522P00033000 P 05/22/15 33.0 6.85 7.75
ATVI 150529C00014000 C 05/29/15 14.0 9.95 13.30
ATVI 150529C00015000 C 05/29/15 15.0 8.95 12.30
ATVI 150529C00015500 C 05/29/15 15.5 8.45 11.80
ATVI 150529C00016000 C 05/29/15 16.0 7.95 11.25
ATVI 150529C00016500 C 05/29/15 16.5 8.45 9.80
ATVI 150529C00017000 C 05/29/15 17.0 7.95 9.30
ATVI 150529C00017500 C 05/29/15 17.5 7.45 9.10
ATVI 150529C00018000 C 05/29/15 18.0 7.00 8.35
ATVI 150529C00018500 C 05/29/15 18.5 6.15 8.00
ATVI 150529C00019000 C 05/29/15 19.0 6.40 6.80
ATVI 150529C00019500 C 05/29/15 19.5 5.75 6.65
ATVI 150529C00020000 C 05/29/15 20.0 5.25 6.15
ATVI 150529C00020500 C 05/29/15 20.5 4.85 5.55
ATVI 150529C00021000 C 05/29/15 21.0 4.45 4.80
ATVI 150529C00021500 C 05/29/15 21.5 3.90 4.30
ATVI 150529C00022000 C 05/29/15 22.0 3.45 3.80
ATVI 150529C00022500 C 05/29/15 22.5 2.95 3.30
ATVI 150529C00023000 C 05/29/15 23.0 2.45 2.78
ATVI 150529C00023500 C 05/29/15 23.5 1.95 2.29
ATVI 150529C00024000 C 05/29/15 24.0 1.46 1.79
ATVI 150529C00024500 C 05/29/15 24.5 0.99 1.30
ATVI 150529C00025000 C 05/29/15 25.0 0.56 0.77
ATVI 150529C00025500 C 05/29/15 25.5 0.31 0.35
ATVI 150529C00026000 C 05/29/15 26.0 0.11 0.12
ATVI 150529C00026500 C 05/29/15 26.5 0.00 0.34
ATVI 150529C00027000 C 05/29/15 27.0 0.00 0.07
ATVI 150529C00027500 C 05/29/15 27.5 0.00 0.06
ATVI 150529C00028000 C 05/29/15 28.0 0.00 0.05
ATVI 150529C00028500 C 05/29/15 28.5 0.00 0.05
ATVI 150529C00029000 C 05/29/15 29.0 0.00 0.05
ATVI 150529C00029500 C 05/29/15 29.5 0.00 0.05
ATVI 150529C00030000 C 05/29/15 30.0 0.00 0.05
ATVI 150529C00030500 C 05/29/15 30.5 0.00 0.05
ATVI 150529C00031000 C 05/29/15 31.0 0.00 0.05
ATVI 150529C00031500 C 05/29/15 31.5 0.00 0.05
ATVI 150529C00032000 C 05/29/15 32.0 0.00 0.05
ATVI 150529C00032500 C 05/29/15 32.5 0.00 0.05
ATVI 150529C00033000 C 05/29/15 33.0 0.00 0.13
ATVI 150529C00033500 C 05/29/15 33.5 0.00 0.05
ATVI 150529C00034000 C 05/29/15 34.0 0.00 0.10
ATVI 150529C00034500 C 05/29/15 34.5 0.00 0.05
ATVI 150529C00035000 C 05/29/15 35.0 0.00 0.05
ATVI 150529P00014000 P 05/29/15 14.0 0.00 0.05
ATVI 150529P00015000 P 05/29/15 15.0 0.00 0.05
ATVI 150529P00015500 P 05/29/15 15.5 0.00 0.05
ATVI 150529P00016000 P 05/29/15 16.0 0.00 0.05
ATVI 150529P00016500 P 05/29/15 16.5 0.00 0.05
ATVI 150529P00017000 P 05/29/15 17.0 0.00 0.07
ATVI 150529P00017500 P 05/29/15 17.5 0.00 0.05
ATVI 150529P00018000 P 05/29/15 18.0 0.00 0.05
ATVI 150529P00018500 P 05/29/15 18.5 0.00 0.05
ATVI 150529P00019000 P 05/29/15 19.0 0.00 0.05
ATVI 150529P00019500 P 05/29/15 19.5 0.00 0.05
ATVI 150529P00020000 P 05/29/15 20.0 0.00 0.05
ATVI 150529P00020500 P 05/29/15 20.5 0.00 0.05
ATVI 150529P00021000 P 05/29/15 21.0 0.00 0.05
ATVI 150529P00021500 P 05/29/15 21.5 0.00 0.05
ATVI 150529P00022000 P 05/29/15 22.0 0.00 0.05
ATVI 150529P00022500 P 05/29/15 22.5 0.00 0.05
ATVI 150529P00023000 P 05/29/15 23.0 0.00 0.05
ATVI 150529P00023500 P 05/29/15 23.5 0.00 0.05
ATVI 150529P00024000 P 05/29/15 24.0 0.00 0.02
ATVI 150529P00024500 P 05/29/15 24.5 0.01 0.08
ATVI 150529P00025000 P 05/29/15 25.0 0.06 0.10
ATVI 150529P00025500 P 05/29/15 25.5 0.19 0.22
ATVI 150529P00026000 P 05/29/15 26.0 0.48 0.67
ATVI 150529P00026500 P 05/29/15 26.5 0.63 1.13
ATVI 150529P00027000 P 05/29/15 27.0 1.26 1.57
ATVI 150529P00027500 P 05/29/15 27.5 1.74 2.08
ATVI 150529P00028000 P 05/29/15 28.0 2.00 2.58
ATVI 150529P00028500 P 05/29/15 28.5 2.73 3.10
ATVI 150529P00029000 P 05/29/15 29.0 2.95 3.60
ATVI 150529P00029500 P 05/29/15 29.5 3.45 4.15
ATVI 150529P00030000 P 05/29/15 30.0 4.15 4.60
ATVI 150529P00030500 P 05/29/15 30.5 4.70 5.10
ATVI 150529P00031000 P 05/29/15 31.0 5.20 5.60
ATVI 150529P00031500 P 05/29/15 31.5 5.70 6.10
ATVI 150529P00032000 P 05/29/15 32.0 6.20 6.60
ATVI 150529P00032500 P 05/29/15 32.5 6.60 7.10
ATVI 150529P00033000 P 05/29/15 33.0 6.85 7.80
ATVI 150529P00033500 P 05/29/15 33.5 7.35 8.30
ATVI 150529P00034000 P 05/29/15 34.0 7.85 8.80
ATVI 150529P00034500 P 05/29/15 34.5 8.35 9.30
ATVI 150529P00035000 P 05/29/15 35.0 8.85 9.80
ATVI 150605C00014000 C 06/05/15 14.0 9.95 13.30
ATVI 150605C00015000 C 06/05/15 15.0 8.95 12.30
ATVI 150605C00016000 C 06/05/15 16.0 7.95 11.30
ATVI 150605C00016500 C 06/05/15 16.5 8.70 9.65
ATVI 150605C00017000 C 06/05/15 17.0 8.15 9.15
ATVI 150605C00017500 C 06/05/15 17.5 7.65 8.65
ATVI 150605C00018000 C 06/05/15 18.0 7.25 8.15
ATVI 150605C00018500 C 06/05/15 18.5 6.95 7.35
ATVI 150605C00019000 C 06/05/15 19.0 6.45 6.85
ATVI 150605C00019500 C 06/05/15 19.5 5.75 6.65
ATVI 150605C00020000 C 06/05/15 20.0 5.25 6.15
ATVI 150605C00020500 C 06/05/15 20.5 4.95 5.35
ATVI 150605C00021000 C 06/05/15 21.0 4.35 5.05
ATVI 150605C00021500 C 06/05/15 21.5 3.85 4.55
ATVI 150605C00022000 C 06/05/15 22.0 3.45 3.80
ATVI 150605C00022500 C 06/05/15 22.5 2.96 3.30
ATVI 150605C00023000 C 06/05/15 23.0 2.47 2.78
ATVI 150605C00023500 C 06/05/15 23.5 1.97 2.29
ATVI 150605C00024000 C 06/05/15 24.0 1.51 1.80
ATVI 150605C00024500 C 06/05/15 24.5 1.11 1.33
ATVI 150605C00025000 C 06/05/15 25.0 0.77 0.91
ATVI 150605C00025500 C 06/05/15 25.5 0.42 0.48
ATVI 150605C00026000 C 06/05/15 26.0 0.20 0.26
ATVI 150605C00026500 C 06/05/15 26.5 0.08 0.24
ATVI 150605C00027000 C 06/05/15 27.0 0.00 0.26
ATVI 150605C00027500 C 06/05/15 27.5 0.00 0.38
ATVI 150605C00028000 C 06/05/15 28.0 0.00 0.38
ATVI 150605C00028500 C 06/05/15 28.5 0.00 0.38
ATVI 150605C00029000 C 06/05/15 29.0 0.00 0.38
ATVI 150605C00029500 C 06/05/15 29.5 0.00 0.38
ATVI 150605C00030000 C 06/05/15 30.0 0.00 0.38
ATVI 150605C00030500 C 06/05/15 30.5 0.00 0.38
ATVI 150605C00031000 C 06/05/15 31.0 0.00 0.38
ATVI 150605C00031500 C 06/05/15 31.5 0.00 0.38
ATVI 150605C00032000 C 06/05/15 32.0 0.00 0.13
ATVI 150605C00032500 C 06/05/15 32.5 0.00 0.13
ATVI 150605C00033000 C 06/05/15 33.0 0.00 0.13
ATVI 150605C00033500 C 06/05/15 33.5 0.00 0.05
ATVI 150605C00034000 C 06/05/15 34.0 0.00 0.05
ATVI 150605C00034500 C 06/05/15 34.5 0.00 0.05
ATVI 150605C00035000 C 06/05/15 35.0 0.00 0.05
ATVI 150605P00014000 P 06/05/15 14.0 0.00 0.13
ATVI 150605P00015000 P 06/05/15 15.0 0.00 0.13
ATVI 150605P00016000 P 06/05/15 16.0 0.00 0.13
ATVI 150605P00016500 P 06/05/15 16.5 0.00 0.13
ATVI 150605P00017000 P 06/05/15 17.0 0.00 0.13
ATVI 150605P00017500 P 06/05/15 17.5 0.00 0.13
ATVI 150605P00018000 P 06/05/15 18.0 0.00 0.13
ATVI 150605P00018500 P 06/05/15 18.5 0.00 0.13
ATVI 150605P00019000 P 06/05/15 19.0 0.00 0.14
ATVI 150605P00019500 P 06/05/15 19.5 0.00 0.38
ATVI 150605P00020000 P 06/05/15 20.0 0.00 0.38
ATVI 150605P00020500 P 06/05/15 20.5 0.00 0.38
ATVI 150605P00021000 P 06/05/15 21.0 0.00 0.50
ATVI 150605P00021500 P 06/05/15 21.5 0.00 0.50
ATVI 150605P00022000 P 06/05/15 22.0 0.00 0.50
ATVI 150605P00022500 P 06/05/15 22.5 0.00 0.50
ATVI 150605P00023000 P 06/05/15 23.0 0.00 0.08
ATVI 150605P00023500 P 06/05/15 23.5 0.00 0.50
ATVI 150605P00024000 P 06/05/15 24.0 0.00 0.10
ATVI 150605P00024500 P 06/05/15 24.5 0.00 0.36
ATVI 150605P00025000 P 06/05/15 25.0 0.15 0.20
ATVI 150605P00025500 P 06/05/15 25.5 0.29 0.49
ATVI 150605P00026000 P 06/05/15 26.0 0.57 0.73
ATVI 150605P00026500 P 06/05/15 26.5 0.69 1.15
ATVI 150605P00027000 P 06/05/15 27.0 1.12 1.64
ATVI 150605P00027500 P 06/05/15 27.5 1.60 2.09
ATVI 150605P00028000 P 06/05/15 28.0 2.00 2.58
ATVI 150605P00028500 P 06/05/15 28.5 2.45 3.10
ATVI 150605P00029000 P 06/05/15 29.0 2.95 3.60
ATVI 150605P00029500 P 06/05/15 29.5 3.45 4.15
ATVI 150605P00030000 P 06/05/15 30.0 3.95 4.65
ATVI 150605P00030500 P 06/05/15 30.5 4.45 5.15
ATVI 150605P00031000 P 06/05/15 31.0 4.95 5.65
ATVI 150605P00031500 P 06/05/15 31.5 5.35 6.25
ATVI 150605P00032000 P 06/05/15 32.0 5.85 6.75
ATVI 150605P00032500 P 06/05/15 32.5 6.35 7.25
ATVI 150605P00033000 P 06/05/15 33.0 6.85 7.75
ATVI 150605P00033500 P 06/05/15 33.5 7.70 8.10
ATVI 150605P00034000 P 06/05/15 34.0 7.95 8.75
ATVI 150605P00034500 P 06/05/15 34.5 8.70 9.25
ATVI 150605P00035000 P 06/05/15 35.0 9.20 9.75
ATVI 150612C00015000 C 06/12/15 15.0 8.95 12.25
ATVI 150612C00016000 C 06/12/15 16.0 7.95 11.25
ATVI 150612C00016500 C 06/12/15 16.5 8.75 9.65
ATVI 150612C00017000 C 06/12/15 17.0 8.25 9.15
ATVI 150612C00017500 C 06/12/15 17.5 7.65 8.65
ATVI 150612C00018000 C 06/12/15 18.0 7.15 8.15
ATVI 150612C00018500 C 06/12/15 18.5 6.80 7.65
ATVI 150612C00019000 C 06/12/15 19.0 6.30 7.15
ATVI 150612C00019500 C 06/12/15 19.5 5.80 6.65
ATVI 150612C00020000 C 06/12/15 20.0 5.30 6.15
ATVI 150612C00020500 C 06/12/15 20.5 4.90 5.55
ATVI 150612C00021000 C 06/12/15 21.0 4.40 5.05
ATVI 150612C00021500 C 06/12/15 21.5 3.95 4.30
ATVI 150612C00022000 C 06/12/15 22.0 3.45 3.85
ATVI 150612C00022500 C 06/12/15 22.5 2.98 3.35
ATVI 150612C00023000 C 06/12/15 23.0 2.48 2.81
ATVI 150612C00023500 C 06/12/15 23.5 2.01 2.32
ATVI 150612C00024000 C 06/12/15 24.0 1.56 1.85
ATVI 150612C00024500 C 06/12/15 24.5 1.22 1.31
ATVI 150612C00025000 C 06/12/15 25.0 0.84 0.99
ATVI 150612C00025500 C 06/12/15 25.5 0.52 0.57
ATVI 150612C00026000 C 06/12/15 26.0 0.30 0.33
ATVI 150612C00026500 C 06/12/15 26.5 0.15 0.17
ATVI 150612C00027000 C 06/12/15 27.0 0.00 0.17
ATVI 150612C00027500 C 06/12/15 27.5 0.00 0.38
ATVI 150612C00028000 C 06/12/15 28.0 0.00 0.38
ATVI 150612C00028500 C 06/12/15 28.5 0.00 0.38
ATVI 150612C00029000 C 06/12/15 29.0 0.00 0.38
ATVI 150612C00029500 C 06/12/15 29.5 0.00 0.38
ATVI 150612C00030000 C 06/12/15 30.0 0.00 0.38
ATVI 150612C00030500 C 06/12/15 30.5 0.00 0.38
ATVI 150612C00031000 C 06/12/15 31.0 0.00 0.38
ATVI 150612C00031500 C 06/12/15 31.5 0.00 0.38
ATVI 150612C00032000 C 06/12/15 32.0 0.00 0.38
ATVI 150612C00032500 C 06/12/15 32.5 0.00 0.13
ATVI 150612C00033000 C 06/12/15 33.0 0.00 0.13
ATVI 150612C00033500 C 06/12/15 33.5 0.00 0.05
ATVI 150612C00034000 C 06/12/15 34.0 0.00 0.05
ATVI 150612C00034500 C 06/12/15 34.5 0.00 0.05
ATVI 150612C00035000 C 06/12/15 35.0 0.00 0.05
ATVI 150612P00015000 P 06/12/15 15.0 0.00 0.13
ATVI 150612P00016000 P 06/12/15 16.0 0.00 0.13
ATVI 150612P00016500 P 06/12/15 16.5 0.00 0.13
ATVI 150612P00017000 P 06/12/15 17.0 0.00 0.13
ATVI 150612P00017500 P 06/12/15 17.5 0.00 0.13
ATVI 150612P00018000 P 06/12/15 18.0 0.00 0.13
ATVI 150612P00018500 P 06/12/15 18.5 0.00 0.13
ATVI 150612P00019000 P 06/12/15 19.0 0.00 0.13
ATVI 150612P00019500 P 06/12/15 19.5 0.00 0.38
ATVI 150612P00020000 P 06/12/15 20.0 0.00 0.38
ATVI 150612P00020500 P 06/12/15 20.5 0.00 0.38
ATVI 150612P00021000 P 06/12/15 21.0 0.00 0.38
ATVI 150612P00021500 P 06/12/15 21.5 0.00 0.50
ATVI 150612P00022000 P 06/12/15 22.0 0.00 0.25
ATVI 150612P00022500 P 06/12/15 22.5 0.00 0.50
ATVI 150612P00023000 P 06/12/15 23.0 0.00 0.38
ATVI 150612P00023500 P 06/12/15 23.5 0.00 0.50
ATVI 150612P00024000 P 06/12/15 24.0 0.00 0.50
ATVI 150612P00024500 P 06/12/15 24.5 0.12 0.16
ATVI 150612P00025000 P 06/12/15 25.0 0.22 0.28
ATVI 150612P00025500 P 06/12/15 25.5 0.39 0.43
ATVI 150612P00026000 P 06/12/15 26.0 0.65 0.82
ATVI 150612P00026500 P 06/12/15 26.5 0.93 1.24
ATVI 150612P00027000 P 06/12/15 27.0 1.34 1.63
ATVI 150612P00027500 P 06/12/15 27.5 1.63 2.11
ATVI 150612P00028000 P 06/12/15 28.0 2.00 2.80
ATVI 150612P00028500 P 06/12/15 28.5 2.76 3.15
ATVI 150612P00029000 P 06/12/15 29.0 2.95 3.60
ATVI 150612P00029500 P 06/12/15 29.5 3.45 4.15
ATVI 150612P00030000 P 06/12/15 30.0 3.95 4.65
ATVI 150612P00030500 P 06/12/15 30.5 4.45 5.15
ATVI 150612P00031000 P 06/12/15 31.0 4.95 5.65
ATVI 150612P00031500 P 06/12/15 31.5 5.35 6.25
ATVI 150612P00032000 P 06/12/15 32.0 5.85 6.75
ATVI 150612P00032500 P 06/12/15 32.5 6.35 7.25
ATVI 150612P00033000 P 06/12/15 33.0 6.85 7.75
ATVI 150612P00033500 P 06/12/15 33.5 7.15 8.30
ATVI 150612P00034000 P 06/12/15 34.0 7.65 8.80
ATVI 150612P00034500 P 06/12/15 34.5 8.15 9.30
ATVI 150612P00035000 P 06/12/15 35.0 8.85 9.80
ATVI 150619C00014000 C 06/19/15 14.0 10.90 12.50
ATVI 150619C00015000 C 06/19/15 15.0 8.95 12.35
ATVI 150619C00016000 C 06/19/15 16.0 7.95 11.25
ATVI 150619C00016500 C 06/19/15 16.5 8.65 9.65
ATVI 150619C00017000 C 06/19/15 17.0 8.15 9.15
ATVI 150619C00017500 C 06/19/15 17.5 7.80 8.65
ATVI 150619C00018000 C 06/19/15 18.0 7.25 8.15
ATVI 150619C00018500 C 06/19/15 18.5 6.95 7.30
ATVI 150619C00019000 C 06/19/15 19.0 6.30 7.15
ATVI 150619C00019500 C 06/19/15 19.5 5.95 6.25
ATVI 150619C00020000 C 06/19/15 20.0 5.45 5.75
ATVI 150619C00020500 C 06/19/15 20.5 4.95 5.30
ATVI 150619C00021000 C 06/19/15 21.0 4.45 4.80
ATVI 150619C00021500 C 06/19/15 21.5 3.95 4.30
ATVI 150619C00022000 C 06/19/15 22.0 3.50 3.80
ATVI 150619C00022500 C 06/19/15 22.5 2.98 3.30
ATVI 150619C00023000 C 06/19/15 23.0 2.49 2.79
ATVI 150619C00023500 C 06/19/15 23.5 2.02 2.32
ATVI 150619C00024000 C 06/19/15 24.0 1.58 1.86
ATVI 150619C00024500 C 06/19/15 24.5 1.23 1.39
ATVI 150619C00025000 C 06/19/15 25.0 0.92 0.95
ATVI 150619C00025500 C 06/19/15 25.5 0.61 0.64
ATVI 150619C00026000 C 06/19/15 26.0 0.38 0.41
ATVI 150619C00026500 C 06/19/15 26.5 0.22 0.24
ATVI 150619C00027000 C 06/19/15 27.0 0.12 0.14
ATVI 150619C00027500 C 06/19/15 27.5 0.06 0.08
ATVI 150619C00028000 C 06/19/15 28.0 0.03 0.05
ATVI 150619C00028500 C 06/19/15 28.5 0.01 0.04
ATVI 150619C00029000 C 06/19/15 29.0 0.00 0.03
ATVI 150619C00029500 C 06/19/15 29.5 0.00 0.02
ATVI 150619C00030000 C 06/19/15 30.0 0.00 0.02
ATVI 150619C00030500 C 06/19/15 30.5 0.00 0.02
ATVI 150619C00031000 C 06/19/15 31.0 0.00 0.02
ATVI 150619C00031500 C 06/19/15 31.5 0.00 0.02
ATVI 150619C00032000 C 06/19/15 32.0 0.00 0.02
ATVI 150619C00032500 C 06/19/15 32.5 0.00 0.02
ATVI 150619C00033000 C 06/19/15 33.0 0.00 0.02
ATVI 150619P00014000 P 06/19/15 14.0 0.00 0.01
ATVI 150619P00015000 P 06/19/15 15.0 0.00 0.01
ATVI 150619P00016000 P 06/19/15 16.0 0.00 0.02
ATVI 150619P00016500 P 06/19/15 16.5 0.00 0.02
ATVI 150619P00017000 P 06/19/15 17.0 0.00 0.02
ATVI 150619P00017500 P 06/19/15 17.5 0.00 0.02
ATVI 150619P00018000 P 06/19/15 18.0 0.00 0.02
ATVI 150619P00018500 P 06/19/15 18.5 0.00 0.02
ATVI 150619P00019000 P 06/19/15 19.0 0.00 0.02
ATVI 150619P00019500 P 06/19/15 19.5 0.00 0.02
ATVI 150619P00020000 P 06/19/15 20.0 0.00 0.02
ATVI 150619P00020500 P 06/19/15 20.5 0.00 0.02
ATVI 150619P00021000 P 06/19/15 21.0 0.00 0.03
ATVI 150619P00021500 P 06/19/15 21.5 0.00 0.03
ATVI 150619P00022000 P 06/19/15 22.0 0.00 0.03
ATVI 150619P00022500 P 06/19/15 22.5 0.01 0.03
ATVI 150619P00023000 P 06/19/15 23.0 0.03 0.05
ATVI 150619P00023500 P 06/19/15 23.5 0.06 0.07
ATVI 150619P00024000 P 06/19/15 24.0 0.10 0.12
ATVI 150619P00024500 P 06/19/15 24.5 0.18 0.19
ATVI 150619P00025000 P 06/19/15 25.0 0.30 0.32
ATVI 150619P00025500 P 06/19/15 25.5 0.49 0.51
ATVI 150619P00026000 P 06/19/15 26.0 0.75 0.78
ATVI 150619P00026500 P 06/19/15 26.5 1.09 1.12
ATVI 150619P00027000 P 06/19/15 27.0 1.43 1.59
ATVI 150619P00027500 P 06/19/15 27.5 1.82 2.12
ATVI 150619P00028000 P 06/19/15 28.0 2.00 2.80
ATVI 150619P00028500 P 06/19/15 28.5 2.77 3.10
ATVI 150619P00029000 P 06/19/15 29.0 2.95 3.60
ATVI 150619P00029500 P 06/19/15 29.5 3.75 4.10
ATVI 150619P00030000 P 06/19/15 30.0 4.25 4.65
ATVI 150619P00030500 P 06/19/15 30.5 4.75 5.10
ATVI 150619P00031000 P 06/19/15 31.0 4.95 5.65
ATVI 150619P00031500 P 06/19/15 31.5 5.70 6.10
ATVI 150619P00032000 P 06/19/15 32.0 5.85 6.75
ATVI 150619P00032500 P 06/19/15 32.5 6.70 7.10
ATVI 150619P00033000 P 06/19/15 33.0 7.20 7.60
ATVI 150626C00015000 C 06/26/15 15.0 10.05 11.65
ATVI 150626C00015500 C 06/26/15 15.5 9.65 10.65
ATVI 150626C00016000 C 06/26/15 16.0 9.15 10.15
ATVI 150626C00016500 C 06/26/15 16.5 8.75 9.65
ATVI 150626C00017000 C 06/26/15 17.0 8.25 9.15
ATVI 150626C00017500 C 06/26/15 17.5 7.75 8.65
ATVI 150626C00018000 C 06/26/15 18.0 7.25 8.15
ATVI 150626C00018500 C 06/26/15 18.5 6.95 7.40
ATVI 150626C00019000 C 06/26/15 19.0 6.45 6.90
ATVI 150626C00019500 C 06/26/15 19.5 5.95 6.40
ATVI 150626C00020000 C 06/26/15 20.0 5.45 5.90
ATVI 150626C00020500 C 06/26/15 20.5 4.95 5.40
ATVI 150626C00021000 C 06/26/15 21.0 4.45 4.90
ATVI 150626C00021500 C 06/26/15 21.5 3.95 4.40
ATVI 150626C00022000 C 06/26/15 22.0 3.45 3.90
ATVI 150626C00022500 C 06/26/15 22.5 3.00 3.40
ATVI 150626C00023000 C 06/26/15 23.0 2.52 2.92
ATVI 150626C00023500 C 06/26/15 23.5 2.08 2.45
ATVI 150626C00024000 C 06/26/15 24.0 1.62 2.07
ATVI 150626C00024500 C 06/26/15 24.5 1.23 1.55
ATVI 150626C00025000 C 06/26/15 25.0 0.99 1.11
ATVI 150626C00025500 C 06/26/15 25.5 0.68 0.73
ATVI 150626C00026000 C 06/26/15 26.0 0.45 0.52
ATVI 150626C00026500 C 06/26/15 26.5 0.27 0.32
ATVI 150626C00027000 C 06/26/15 27.0 0.16 0.29
ATVI 150626C00027500 C 06/26/15 27.5 0.00 0.50
ATVI 150626C00028000 C 06/26/15 28.0 0.00 0.50
ATVI 150626C00028500 C 06/26/15 28.5 0.00 0.29
ATVI 150626C00029000 C 06/26/15 29.0 0.00 0.50
ATVI 150626C00029500 C 06/26/15 29.5 0.00 0.50
ATVI 150626C00030000 C 06/26/15 30.0 0.00 0.50
ATVI 150626C00030500 C 06/26/15 30.5 0.00 0.50
ATVI 150626C00031000 C 06/26/15 31.0 0.00 0.50
ATVI 150626C00031500 C 06/26/15 31.5 0.00 0.50
ATVI 150626C00032000 C 06/26/15 32.0 0.00 0.50
ATVI 150626C00032500 C 06/26/15 32.5 0.00 0.50
ATVI 150626C00033000 C 06/26/15 33.0 0.00 0.05
ATVI 150626C00033500 C 06/26/15 33.5 0.00 0.05
ATVI 150626C00034000 C 06/26/15 34.0 0.00 0.05
ATVI 150626C00034500 C 06/26/15 34.5 0.00 0.05
ATVI 150626C00035000 C 06/26/15 35.0 0.00 0.10
ATVI 150626P00015000 P 06/26/15 15.0 0.00 0.13
ATVI 150626P00015500 P 06/26/15 15.5 0.00 0.14
ATVI 150626P00016000 P 06/26/15 16.0 0.00 0.14
ATVI 150626P00016500 P 06/26/15 16.5 0.00 0.14
ATVI 150626P00017000 P 06/26/15 17.0 0.00 0.13
ATVI 150626P00017500 P 06/26/15 17.5 0.00 0.50
ATVI 150626P00018000 P 06/26/15 18.0 0.00 0.50
ATVI 150626P00018500 P 06/26/15 18.5 0.00 0.50
ATVI 150626P00019000 P 06/26/15 19.0 0.00 0.11
ATVI 150626P00019500 P 06/26/15 19.5 0.00 0.50
ATVI 150626P00020000 P 06/26/15 20.0 0.00 0.50
ATVI 150626P00020500 P 06/26/15 20.5 0.00 0.50
ATVI 150626P00021000 P 06/26/15 21.0 0.00 0.50
ATVI 150626P00021500 P 06/26/15 21.5 0.00 0.50
ATVI 150626P00022000 P 06/26/15 22.0 0.00 0.50
ATVI 150626P00022500 P 06/26/15 22.5 0.00 0.50
ATVI 150626P00023000 P 06/26/15 23.0 0.00 0.50
ATVI 150626P00023500 P 06/26/15 23.5 0.00 0.50
ATVI 150626P00024000 P 06/26/15 24.0 0.13 0.22
ATVI 150626P00024500 P 06/26/15 24.5 0.22 0.26
ATVI 150626P00025000 P 06/26/15 25.0 0.36 0.40
ATVI 150626P00025500 P 06/26/15 25.5 0.55 0.59
ATVI 150626P00026000 P 06/26/15 26.0 0.81 0.96
ATVI 150626P00026500 P 06/26/15 26.5 1.13 1.27
ATVI 150626P00027000 P 06/26/15 27.0 1.32 1.71
ATVI 150626P00027500 P 06/26/15 27.5 1.75 2.16
ATVI 150626P00028000 P 06/26/15 28.0 2.21 2.62
ATVI 150626P00028500 P 06/26/15 28.5 2.68 3.10
ATVI 150626P00029000 P 06/26/15 29.0 3.15 3.60
ATVI 150626P00029500 P 06/26/15 29.5 3.65 4.10
ATVI 150626P00030000 P 06/26/15 30.0 4.10 4.60
ATVI 150626P00030500 P 06/26/15 30.5 4.55 5.10
ATVI 150626P00031000 P 06/26/15 31.0 5.05 5.60
ATVI 150626P00031500 P 06/26/15 31.5 5.60 6.10
ATVI 150626P00032000 P 06/26/15 32.0 6.10 6.60
ATVI 150626P00032500 P 06/26/15 32.5 6.55 7.10
ATVI 150626P00033000 P 06/26/15 33.0 6.95 7.65
ATVI 150626P00033500 P 06/26/15 33.5 7.20 8.30
ATVI 150626P00034000 P 06/26/15 34.0 7.70 8.80
ATVI 150626P00034500 P 06/26/15 34.5 8.20 9.30
ATVI 150626P00035000 P 06/26/15 35.0 8.70 9.80
ATVI 150702C00015000 C 07/02/15 15.0 9.00 12.35
ATVI 150702C00017000 C 07/02/15 17.0 8.15 9.25
ATVI 150702C00018000 C 07/02/15 18.0 7.20 8.15
ATVI 150702C00018500 C 07/02/15 18.5 6.75 7.70
ATVI 150702C00019000 C 07/02/15 19.0 6.25 7.20
ATVI 150702C00019500 C 07/02/15 19.5 5.75 6.70
ATVI 150702C00020000 C 07/02/15 20.0 5.30 6.20
ATVI 150702C00020500 C 07/02/15 20.5 4.85 5.60
ATVI 150702C00021000 C 07/02/15 21.0 4.40 5.10
ATVI 150702C00021500 C 07/02/15 21.5 3.95 4.60
ATVI 150702C00022000 C 07/02/15 22.0 3.40 4.10
ATVI 150702C00022500 C 07/02/15 22.5 2.90 3.60
ATVI 150702C00023000 C 07/02/15 23.0 2.44 3.15
ATVI 150702C00023500 C 07/02/15 23.5 2.02 2.80
ATVI 150702C00024000 C 07/02/15 24.0 1.64 2.10
ATVI 150702C00024500 C 07/02/15 24.5 1.35 1.70
ATVI 150702C00025000 C 07/02/15 25.0 1.02 1.22
ATVI 150702C00025500 C 07/02/15 25.5 0.71 0.81
ATVI 150702C00026000 C 07/02/15 26.0 0.47 0.55
ATVI 150702C00026500 C 07/02/15 26.5 0.30 0.37
ATVI 150702C00027000 C 07/02/15 27.0 0.18 0.36
ATVI 150702C00027500 C 07/02/15 27.5 0.10 0.49
ATVI 150702C00028000 C 07/02/15 28.0 0.00 0.50
ATVI 150702C00028500 C 07/02/15 28.5 0.00 0.50
ATVI 150702C00029000 C 07/02/15 29.0 0.00 0.50
ATVI 150702C00029500 C 07/02/15 29.5 0.00 0.50
ATVI 150702C00030000 C 07/02/15 30.0 0.00 0.50
ATVI 150702C00030500 C 07/02/15 30.5 0.00 0.50
ATVI 150702C00031000 C 07/02/15 31.0 0.00 0.50
ATVI 150702C00031500 C 07/02/15 31.5 0.00 0.50
ATVI 150702C00032000 C 07/02/15 32.0 0.00 0.50
ATVI 150702C00032500 C 07/02/15 32.5 0.00 0.50
ATVI 150702C00033000 C 07/02/15 33.0 0.00 0.50
ATVI 150702C00033500 C 07/02/15 33.5 0.00 0.50
ATVI 150702C00034000 C 07/02/15 34.0 0.00 0.50
ATVI 150702C00034500 C 07/02/15 34.5 0.00 0.50
ATVI 150702C00035000 C 07/02/15 35.0 0.00 0.15
ATVI 150702P00015000 P 07/02/15 15.0 0.00 0.15
ATVI 150702P00017000 P 07/02/15 17.0 0.00 0.50
ATVI 150702P00018000 P 07/02/15 18.0 0.00 0.50
ATVI 150702P00018500 P 07/02/15 18.5 0.00 0.50
ATVI 150702P00019000 P 07/02/15 19.0 0.00 0.13
ATVI 150702P00019500 P 07/02/15 19.5 0.00 0.50
ATVI 150702P00020000 P 07/02/15 20.0 0.00 0.50
ATVI 150702P00020500 P 07/02/15 20.5 0.00 0.50
ATVI 150702P00021000 P 07/02/15 21.0 0.00 0.50
ATVI 150702P00021500 P 07/02/15 21.5 0.00 0.50
ATVI 150702P00022000 P 07/02/15 22.0 0.00 0.50
ATVI 150702P00022500 P 07/02/15 22.5 0.00 0.50
ATVI 150702P00023000 P 07/02/15 23.0 0.00 0.50
ATVI 150702P00023500 P 07/02/15 23.5 0.00 0.50
ATVI 150702P00024000 P 07/02/15 24.0 0.16 0.30
ATVI 150702P00024500 P 07/02/15 24.5 0.26 0.45
ATVI 150702P00025000 P 07/02/15 25.0 0.40 0.47
ATVI 150702P00025500 P 07/02/15 25.5 0.58 0.65
ATVI 150702P00026000 P 07/02/15 26.0 0.85 1.04
ATVI 150702P00026500 P 07/02/15 26.5 1.17 1.39
ATVI 150702P00027000 P 07/02/15 27.0 1.28 1.80
ATVI 150702P00027500 P 07/02/15 27.5 1.70 2.21
ATVI 150702P00028000 P 07/02/15 28.0 2.00 2.80
ATVI 150702P00028500 P 07/02/15 28.5 2.50 3.15
ATVI 150702P00029000 P 07/02/15 29.0 2.95 3.65
ATVI 150702P00029500 P 07/02/15 29.5 3.45 4.15
ATVI 150702P00030000 P 07/02/15 30.0 3.95 4.65
ATVI 150702P00030500 P 07/02/15 30.5 4.45 5.15
ATVI 150702P00031000 P 07/02/15 31.0 4.95 5.65
ATVI 150702P00031500 P 07/02/15 31.5 5.35 6.25
ATVI 150702P00032000 P 07/02/15 32.0 5.85 6.75
ATVI 150702P00032500 P 07/02/15 32.5 6.35 7.30
ATVI 150702P00033000 P 07/02/15 33.0 6.75 7.90
ATVI 150702P00033500 P 07/02/15 33.5 6.75 9.05
ATVI 150702P00034000 P 07/02/15 34.0 7.35 9.20
ATVI 150702P00034500 P 07/02/15 34.5 7.65 9.90
ATVI 150702P00035000 P 07/02/15 35.0 7.70 11.00
ATVI 150717C00016000 C 07/17/15 16.0 8.00 11.30
ATVI 150717C00017000 C 07/17/15 17.0 8.30 9.20
ATVI 150717C00018000 C 07/17/15 18.0 7.45 7.95
ATVI 150717C00019000 C 07/17/15 19.0 6.45 6.80
ATVI 150717C00020000 C 07/17/15 20.0 5.45 5.80
ATVI 150717C00021000 C 07/17/15 21.0 4.45 4.85
ATVI 150717C00022000 C 07/17/15 22.0 3.50 3.85
ATVI 150717C00023000 C 07/17/15 23.0 2.59 2.89
ATVI 150717C00024000 C 07/17/15 24.0 1.82 2.00
ATVI 150717C00025000 C 07/17/15 25.0 1.16 1.20
ATVI 150717C00026000 C 07/17/15 26.0 0.61 0.66
ATVI 150717C00027000 C 07/17/15 27.0 0.29 0.32
ATVI 150717C00028000 C 07/17/15 28.0 0.12 0.14
ATVI 150717C00029000 C 07/17/15 29.0 0.04 0.07
ATVI 150717C00030000 C 07/17/15 30.0 0.01 0.04
ATVI 150717C00031000 C 07/17/15 31.0 0.00 0.03
ATVI 150717C00032000 C 07/17/15 32.0 0.00 0.02
ATVI 150717C00033000 C 07/17/15 33.0 0.00 0.02
ATVI 150717C00034000 C 07/17/15 34.0 0.00 0.02
ATVI 150717P00016000 P 07/17/15 16.0 0.00 0.02
ATVI 150717P00017000 P 07/17/15 17.0 0.00 0.02
ATVI 150717P00018000 P 07/17/15 18.0 0.00 0.02
ATVI 150717P00019000 P 07/17/15 19.0 0.00 0.03
ATVI 150717P00020000 P 07/17/15 20.0 0.00 0.04
ATVI 150717P00021000 P 07/17/15 21.0 0.01 0.04
ATVI 150717P00022000 P 07/17/15 22.0 0.05 0.07
ATVI 150717P00023000 P 07/17/15 23.0 0.12 0.14
ATVI 150717P00024000 P 07/17/15 24.0 0.26 0.28
ATVI 150717P00025000 P 07/17/15 25.0 0.52 0.56
ATVI 150717P00026000 P 07/17/15 26.0 0.98 1.02
ATVI 150717P00027000 P 07/17/15 27.0 1.63 1.69
ATVI 150717P00028000 P 07/17/15 28.0 2.37 2.67
ATVI 150717P00029000 P 07/17/15 29.0 3.25 3.60
ATVI 150717P00030000 P 07/17/15 30.0 4.25 4.60
ATVI 150717P00031000 P 07/17/15 31.0 5.20 5.60
ATVI 150717P00032000 P 07/17/15 32.0 6.20 6.60
ATVI 150717P00033000 P 07/17/15 33.0 7.20 7.60
ATVI 150717P00034000 P 07/17/15 34.0 7.85 8.60
ATVI 150821C00012000 C 08/21/15 12.0 12.90 14.50
ATVI 150821C00013000 C 08/21/15 13.0 11.75 13.75
ATVI 150821C00014000 C 08/21/15 14.0 10.75 12.75
ATVI 150821C00015000 C 08/21/15 15.0 10.35 11.05
ATVI 150821C00016000 C 08/21/15 16.0 9.30 10.20
ATVI 150821C00017000 C 08/21/15 17.0 8.45 8.85
ATVI 150821C00018000 C 08/21/15 18.0 7.50 7.85
ATVI 150821C00019000 C 08/21/15 19.0 6.50 6.85
ATVI 150821C00020000 C 08/21/15 20.0 5.60 5.80
ATVI 150821C00021000 C 08/21/15 21.0 4.60 4.90
ATVI 150821C00022000 C 08/21/15 22.0 3.75 4.00
ATVI 150821C00023000 C 08/21/15 23.0 2.95 3.10
ATVI 150821C00024000 C 08/21/15 24.0 2.23 2.30
ATVI 150821C00025000 C 08/21/15 25.0 1.60 1.63
ATVI 150821C00026000 C 08/21/15 26.0 1.09 1.11
ATVI 150821C00027000 C 08/21/15 27.0 0.68 0.71
ATVI 150821C00028000 C 08/21/15 28.0 0.41 0.44
ATVI 150821C00029000 C 08/21/15 29.0 0.23 0.26
ATVI 150821C00030000 C 08/21/15 30.0 0.13 0.15
ATVI 150821C00031000 C 08/21/15 31.0 0.06 0.09
ATVI 150821C00032000 C 08/21/15 32.0 0.03 0.06
ATVI 150821P00012000 P 08/21/15 12.0 0.00 0.02
ATVI 150821P00013000 P 08/21/15 13.0 0.00 0.02
ATVI 150821P00014000 P 08/21/15 14.0 0.00 0.02
ATVI 150821P00015000 P 08/21/15 15.0 0.00 0.02
ATVI 150821P00016000 P 08/21/15 16.0 0.00 0.03
ATVI 150821P00017000 P 08/21/15 17.0 0.01 0.04
ATVI 150821P00018000 P 08/21/15 18.0 0.01 0.05
ATVI 150821P00019000 P 08/21/15 19.0 0.03 0.07
ATVI 150821P00020000 P 08/21/15 20.0 0.06 0.09
ATVI 150821P00021000 P 08/21/15 21.0 0.12 0.14
ATVI 150821P00022000 P 08/21/15 22.0 0.21 0.24
ATVI 150821P00023000 P 08/21/15 23.0 0.36 0.39
ATVI 150821P00024000 P 08/21/15 24.0 0.59 0.63
ATVI 150821P00025000 P 08/21/15 25.0 0.94 0.97
ATVI 150821P00026000 P 08/21/15 26.0 1.42 1.45
ATVI 150821P00027000 P 08/21/15 27.0 2.00 2.06
ATVI 150821P00028000 P 08/21/15 28.0 2.74 2.79
ATVI 150821P00029000 P 08/21/15 29.0 3.50 3.70
ATVI 150821P00030000 P 08/21/15 30.0 4.05 4.75
ATVI 150821P00031000 P 08/21/15 31.0 5.30 5.65
ATVI 150821P00032000 P 08/21/15 32.0 6.25 6.60
ATVI 151120C00013000 C 11/20/15 13.0 11.95 13.55
ATVI 151120C00014000 C 11/20/15 14.0 10.15 11.90
ATVI 151120C00015000 C 11/20/15 15.0 9.10 11.65
ATVI 151120C00016000 C 11/20/15 16.0 9.10 9.95
ATVI 151120C00017000 C 11/20/15 17.0 8.10 9.30
ATVI 151120C00018000 C 11/20/15 18.0 7.15 8.35
ATVI 151120C00019000 C 11/20/15 19.0 6.15 7.40
ATVI 151120C00020000 C 11/20/15 20.0 5.35 6.20
ATVI 151120C00021000 C 11/20/15 21.0 4.95 5.30
ATVI 151120C00022000 C 11/20/15 22.0 4.10 4.35
ATVI 151120C00023000 C 11/20/15 23.0 3.45 3.60
ATVI 151120C00024000 C 11/20/15 24.0 2.78 2.84
ATVI 151120C00025000 C 11/20/15 25.0 2.17 2.24
ATVI 151120C00026000 C 11/20/15 26.0 1.66 1.72
ATVI 151120C00027000 C 11/20/15 27.0 1.24 1.30
ATVI 151120C00028000 C 11/20/15 28.0 0.90 0.96
ATVI 151120C00029000 C 11/20/15 29.0 0.64 0.69
ATVI 151120C00030000 C 11/20/15 30.0 0.45 0.49
ATVI 151120C00031000 C 11/20/15 31.0 0.31 0.34
ATVI 151120C00032000 C 11/20/15 32.0 0.20 0.24
ATVI 151120C00033000 C 11/20/15 33.0 0.13 0.17
ATVI 151120P00013000 P 11/20/15 13.0 0.01 0.04
ATVI 151120P00014000 P 11/20/15 14.0 0.02 0.05
ATVI 151120P00015000 P 11/20/15 15.0 0.03 0.06
ATVI 151120P00016000 P 11/20/15 16.0 0.05 0.08
ATVI 151120P00017000 P 11/20/15 17.0 0.07 0.11
ATVI 151120P00018000 P 11/20/15 18.0 0.11 0.15
ATVI 151120P00019000 P 11/20/15 19.0 0.17 0.21
ATVI 151120P00020000 P 11/20/15 20.0 0.25 0.29
ATVI 151120P00021000 P 11/20/15 21.0 0.37 0.42
ATVI 151120P00022000 P 11/20/15 22.0 0.55 0.60
ATVI 151120P00023000 P 11/20/15 23.0 0.78 0.83
ATVI 151120P00024000 P 11/20/15 24.0 1.09 1.14
ATVI 151120P00025000 P 11/20/15 25.0 1.48 1.53
ATVI 151120P00026000 P 11/20/15 26.0 1.96 2.02
ATVI 151120P00027000 P 11/20/15 27.0 2.54 2.60
ATVI 151120P00028000 P 11/20/15 28.0 3.20 3.30
ATVI 151120P00029000 P 11/20/15 29.0 3.90 4.00
ATVI 151120P00030000 P 11/20/15 30.0 4.65 4.90
ATVI 151120P00031000 P 11/20/15 31.0 5.50 5.80
ATVI 151120P00032000 P 11/20/15 32.0 5.95 6.75
ATVI 151120P00033000 P 11/20/15 33.0 7.30 7.70
ATVI 160115C00005000 C 01/15/16 5.0 19.90 21.50
ATVI 160115C00008000 C 01/15/16 8.0 16.05 19.35
ATVI 160115C00010000 C 01/15/16 10.0 15.05 16.55
ATVI 160115C00013000 C 01/15/16 13.0 12.50 12.95
ATVI 160115C00014000 C 01/15/16 14.0 11.50 11.95
ATVI 160115C00015000 C 01/15/16 15.0 10.55 10.95
ATVI 160115C00016000 C 01/15/16 16.0 9.55 10.00
ATVI 160115C00017000 C 01/15/16 17.0 8.60 8.90
ATVI 160115C00018000 C 01/15/16 18.0 7.70 8.15
ATVI 160115C00019000 C 01/15/16 19.0 6.75 7.20
ATVI 160115C00020000 C 01/15/16 20.0 5.95 6.30
ATVI 160115C00021000 C 01/15/16 21.0 5.05 5.50
ATVI 160115C00022000 C 01/15/16 22.0 4.30 4.55
ATVI 160115C00023000 C 01/15/16 23.0 3.60 3.80
ATVI 160115C00024000 C 01/15/16 24.0 3.00 3.10
ATVI 160115C00025000 C 01/15/16 25.0 2.44 2.49
ATVI 160115C00026000 C 01/15/16 26.0 1.92 1.98
ATVI 160115C00027000 C 01/15/16 27.0 1.49 1.55
ATVI 160115C00028000 C 01/15/16 28.0 1.14 1.19
ATVI 160115C00029000 C 01/15/16 29.0 0.85 0.90
ATVI 160115C00030000 C 01/15/16 30.0 0.63 0.68
ATVI 160115C00031000 C 01/15/16 31.0 0.46 0.51
ATVI 160115C00032000 C 01/15/16 32.0 0.33 0.38
ATVI 160115C00033000 C 01/15/16 33.0 0.24 0.28
ATVI 160115C00034000 C 01/15/16 34.0 0.17 0.21
ATVI 160115C00035000 C 01/15/16 35.0 0.12 0.16
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.01
ATVI 160115P00008000 P 01/15/16 8.0 0.00 0.02
ATVI 160115P00010000 P 01/15/16 10.0 0.00 0.02
ATVI 160115P00013000 P 01/15/16 13.0 0.02 0.05
ATVI 160115P00014000 P 01/15/16 14.0 0.04 0.07
ATVI 160115P00015000 P 01/15/16 15.0 0.06 0.09
ATVI 160115P00016000 P 01/15/16 16.0 0.09 0.12
ATVI 160115P00017000 P 01/15/16 17.0 0.13 0.16
ATVI 160115P00018000 P 01/15/16 18.0 0.19 0.22
ATVI 160115P00019000 P 01/15/16 19.0 0.26 0.30
ATVI 160115P00020000 P 01/15/16 20.0 0.37 0.41
ATVI 160115P00021000 P 01/15/16 21.0 0.52 0.57
ATVI 160115P00022000 P 01/15/16 22.0 0.72 0.77
ATVI 160115P00023000 P 01/15/16 23.0 0.99 1.03
ATVI 160115P00024000 P 01/15/16 24.0 1.31 1.36
ATVI 160115P00025000 P 01/15/16 25.0 1.72 1.77
ATVI 160115P00026000 P 01/15/16 26.0 2.21 2.25
ATVI 160115P00027000 P 01/15/16 27.0 2.78 2.83
ATVI 160115P00028000 P 01/15/16 28.0 3.40 3.50
ATVI 160115P00029000 P 01/15/16 29.0 4.10 4.20
ATVI 160115P00030000 P 01/15/16 30.0 4.90 5.00
ATVI 160115P00031000 P 01/15/16 31.0 5.65 5.90
ATVI 160115P00032000 P 01/15/16 32.0 6.45 6.85
ATVI 160115P00033000 P 01/15/16 33.0 7.35 7.75
ATVI 160115P00034000 P 01/15/16 34.0 8.30 8.70
ATVI 160115P00035000 P 01/15/16 35.0 9.30 9.65
ATVI 170120C00008000 C 01/20/17 8.0 16.00 19.35
ATVI 170120C00010000 C 01/20/17 10.0 14.15 17.35
ATVI 170120C00013000 C 01/20/17 13.0 10.70 13.30
ATVI 170120C00015000 C 01/20/17 15.0 10.45 11.75
ATVI 170120C00017000 C 01/20/17 17.0 7.85 9.85
ATVI 170120C00020000 C 01/20/17 20.0 6.75 7.20
ATVI 170120C00022000 C 01/20/17 22.0 5.40 5.80
ATVI 170120C00025000 C 01/20/17 25.0 3.75 4.05
ATVI 170120C00027000 C 01/20/17 27.0 2.78 3.10
ATVI 170120C00030000 C 01/20/17 30.0 1.76 2.15
ATVI 170120C00035000 C 01/20/17 35.0 0.72 1.14
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.10
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.19
ATVI 170120P00013000 P 01/20/17 13.0 0.12 0.37
ATVI 170120P00015000 P 01/20/17 15.0 0.26 0.55
ATVI 170120P00017000 P 01/20/17 17.0 0.47 0.81
ATVI 170120P00020000 P 01/20/17 20.0 1.09 1.41
ATVI 170120P00022000 P 01/20/17 22.0 1.71 2.00
ATVI 170120P00025000 P 01/20/17 25.0 2.98 3.20
ATVI 170120P00027000 P 01/20/17 27.0 4.10 4.30
ATVI 170120P00030000 P 01/20/17 30.0 6.00 6.35
ATVI 170120P00035000 P 01/20/17 35.0 9.95 10.40

OPRA data is delayed 15 minutes.