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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 141122C00011500 C 11/22/14 11.5 9.40 9.70
ATVI 141122C00012000 C 11/22/14 12.0 8.55 9.25
ATVI 141122C00012500 C 11/22/14 12.5 7.40 8.75
ATVI 141122C00013000 C 11/22/14 13.0 6.75 8.35
ATVI 141122C00013500 C 11/22/14 13.5 6.20 7.75
ATVI 141122C00014000 C 11/22/14 14.0 6.95 7.25
ATVI 141122C00014500 C 11/22/14 14.5 6.45 6.75
ATVI 141122C00015000 C 11/22/14 15.0 6.00 6.40
ATVI 141122C00015500 C 11/22/14 15.5 5.50 5.75
ATVI 141122C00016000 C 11/22/14 16.0 5.00 5.40
ATVI 141122C00016500 C 11/22/14 16.5 4.45 4.75
ATVI 141122C00017000 C 11/22/14 17.0 4.00 4.25
ATVI 141122C00017500 C 11/22/14 17.5 3.50 3.75
ATVI 141122C00018000 C 11/22/14 18.0 3.00 3.40
ATVI 141122C00018500 C 11/22/14 18.5 2.54 2.85
ATVI 141122C00019000 C 11/22/14 19.0 2.04 2.19
ATVI 141122C00019500 C 11/22/14 19.5 1.54 1.86
ATVI 141122C00020000 C 11/22/14 20.0 1.10 1.19
ATVI 141122C00020500 C 11/22/14 20.5 0.62 0.70
ATVI 141122C00021000 C 11/22/14 21.0 0.14 0.18
ATVI 141122C00021500 C 11/22/14 21.5 0.00 0.01
ATVI 141122C00022000 C 11/22/14 22.0 0.00 0.01
ATVI 141122C00022500 C 11/22/14 22.5 0.00 0.06
ATVI 141122C00023000 C 11/22/14 23.0 0.00 0.01
ATVI 141122C00023500 C 11/22/14 23.5 0.00 0.01
ATVI 141122C00024000 C 11/22/14 24.0 0.00 0.01
ATVI 141122C00024500 C 11/22/14 24.5 0.00 0.01
ATVI 141122C00025000 C 11/22/14 25.0 0.00 0.01
ATVI 141122C00025500 C 11/22/14 25.5 0.00 0.01
ATVI 141122C00026000 C 11/22/14 26.0 0.00 0.01
ATVI 141122C00026500 C 11/22/14 26.5 0.00 0.06
ATVI 141122C00027000 C 11/22/14 27.0 0.00 0.05
ATVI 141122C00027500 C 11/22/14 27.5 0.00 0.06
ATVI 141122C00028000 C 11/22/14 28.0 0.00 0.02
ATVI 141122C00028500 C 11/22/14 28.5 0.00 0.06
ATVI 141122C00029000 C 11/22/14 29.0 0.00 0.06
ATVI 141122C00029500 C 11/22/14 29.5 0.00 0.06
ATVI 141122C00030000 C 11/22/14 30.0 0.00 0.06
ATVI 141122C00030500 C 11/22/14 30.5 0.00 0.06
ATVI 141122C00031000 C 11/22/14 31.0 0.00 0.06
ATVI 141122C00031500 C 11/22/14 31.5 0.00 0.06
ATVI 141122C00032000 C 11/22/14 32.0 0.00 0.06
ATVI 141122C00032500 C 11/22/14 32.5 0.00 0.06
ATVI 141122C00033000 C 11/22/14 33.0 0.00 0.06
ATVI 141122P00011500 P 11/22/14 11.5 0.00 0.06
ATVI 141122P00012000 P 11/22/14 12.0 0.00 0.06
ATVI 141122P00012500 P 11/22/14 12.5 0.00 0.06
ATVI 141122P00013000 P 11/22/14 13.0 0.00 0.06
ATVI 141122P00013500 P 11/22/14 13.5 0.00 0.06
ATVI 141122P00014000 P 11/22/14 14.0 0.00 0.06
ATVI 141122P00014500 P 11/22/14 14.5 0.00 0.06
ATVI 141122P00015000 P 11/22/14 15.0 0.00 0.06
ATVI 141122P00015500 P 11/22/14 15.5 0.00 0.06
ATVI 141122P00016000 P 11/22/14 16.0 0.00 0.03
ATVI 141122P00016500 P 11/22/14 16.5 0.00 0.06
ATVI 141122P00017000 P 11/22/14 17.0 0.00 0.06
ATVI 141122P00017500 P 11/22/14 17.5 0.00 0.06
ATVI 141122P00018000 P 11/22/14 18.0 0.00 0.06
ATVI 141122P00018500 P 11/22/14 18.5 0.00 0.06
ATVI 141122P00019000 P 11/22/14 19.0 0.00 0.06
ATVI 141122P00019500 P 11/22/14 19.5 0.00 0.05
ATVI 141122P00020000 P 11/22/14 20.0 0.00 0.03
ATVI 141122P00020500 P 11/22/14 20.5 0.00 0.06
ATVI 141122P00021000 P 11/22/14 21.0 0.00 0.02
ATVI 141122P00021500 P 11/22/14 21.5 0.21 0.47
ATVI 141122P00022000 P 11/22/14 22.0 0.79 0.97
ATVI 141122P00022500 P 11/22/14 22.5 1.14 1.47
ATVI 141122P00023000 P 11/22/14 23.0 1.79 1.97
ATVI 141122P00023500 P 11/22/14 23.5 2.14 2.47
ATVI 141122P00024000 P 11/22/14 24.0 2.64 2.93
ATVI 141122P00024500 P 11/22/14 24.5 3.10 3.50
ATVI 141122P00025000 P 11/22/14 25.0 3.60 4.00
ATVI 141122P00025500 P 11/22/14 25.5 4.10 4.55
ATVI 141122P00026000 P 11/22/14 26.0 4.60 5.05
ATVI 141122P00026500 P 11/22/14 26.5 5.10 5.50
ATVI 141122P00027000 P 11/22/14 27.0 5.60 6.00
ATVI 141122P00027500 P 11/22/14 27.5 6.10 6.55
ATVI 141122P00028000 P 11/22/14 28.0 6.60 7.00
ATVI 141122P00028500 P 11/22/14 28.5 7.10 7.50
ATVI 141122P00029000 P 11/22/14 29.0 6.20 9.00
ATVI 141122P00029500 P 11/22/14 29.5 6.45 9.30
ATVI 141122P00030000 P 11/22/14 30.0 7.20 10.10
ATVI 141122P00030500 P 11/22/14 30.5 7.45 11.05
ATVI 141122P00031000 P 11/22/14 31.0 8.05 10.00
ATVI 141122P00031500 P 11/22/14 31.5 8.40 10.50
ATVI 141122P00032000 P 11/22/14 32.0 9.20 11.10
ATVI 141122P00032500 P 11/22/14 32.5 9.50 11.50
ATVI 141122P00033000 P 11/22/14 33.0 10.65 12.20
ATVI 141128C00012000 C 11/28/14 12.0 8.90 9.35
ATVI 141128C00012500 C 11/28/14 12.5 7.90 8.90
ATVI 141128C00013000 C 11/28/14 13.0 7.00 9.15
ATVI 141128C00013500 C 11/28/14 13.5 7.15 7.85
ATVI 141128C00014000 C 11/28/14 14.0 6.95 7.30
ATVI 141128C00014500 C 11/28/14 14.5 6.50 6.80
ATVI 141128C00015000 C 11/28/14 15.0 6.00 6.30
ATVI 141128C00015500 C 11/28/14 15.5 5.50 5.80
ATVI 141128C00016000 C 11/28/14 16.0 5.00 5.30
ATVI 141128C00016500 C 11/28/14 16.5 4.50 4.80
ATVI 141128C00017000 C 11/28/14 17.0 4.00 4.30
ATVI 141128C00017500 C 11/28/14 17.5 3.55 3.80
ATVI 141128C00018000 C 11/28/14 18.0 3.05 3.30
ATVI 141128C00018500 C 11/28/14 18.5 2.55 2.79
ATVI 141128C00019000 C 11/28/14 19.0 2.05 2.31
ATVI 141128C00019500 C 11/28/14 19.5 1.56 1.79
ATVI 141128C00020000 C 11/28/14 20.0 1.07 1.29
ATVI 141128C00020500 C 11/28/14 20.5 0.63 0.79
ATVI 141128C00021000 C 11/28/14 21.0 0.29 0.37
ATVI 141128C00021500 C 11/28/14 21.5 0.10 0.15
ATVI 141128C00022000 C 11/28/14 22.0 0.03 0.10
ATVI 141128C00022500 C 11/28/14 22.5 0.01 0.09
ATVI 141128C00023000 C 11/28/14 23.0 0.01 0.09
ATVI 141128C00023500 C 11/28/14 23.5 0.01 0.08
ATVI 141128C00024000 C 11/28/14 24.0 0.01 0.09
ATVI 141128C00024500 C 11/28/14 24.5 0.01 0.15
ATVI 141128C00025000 C 11/28/14 25.0 0.00 0.13
ATVI 141128C00025500 C 11/28/14 25.5 0.00 0.15
ATVI 141128C00026000 C 11/28/14 26.0 0.00 0.14
ATVI 141128C00026500 C 11/28/14 26.5 0.00 0.14
ATVI 141128C00027000 C 11/28/14 27.0 0.00 0.14
ATVI 141128C00027500 C 11/28/14 27.5 0.00 0.14
ATVI 141128C00028000 C 11/28/14 28.0 0.00 0.14
ATVI 141128C00028500 C 11/28/14 28.5 0.00 0.14
ATVI 141128C00029000 C 11/28/14 29.0 0.00 0.13
ATVI 141128P00012000 P 11/28/14 12.0 0.00 0.13
ATVI 141128P00012500 P 11/28/14 12.5 0.00 0.14
ATVI 141128P00013000 P 11/28/14 13.0 0.00 0.14
ATVI 141128P00013500 P 11/28/14 13.5 0.00 0.14
ATVI 141128P00014000 P 11/28/14 14.0 0.00 0.14
ATVI 141128P00014500 P 11/28/14 14.5 0.00 0.14
ATVI 141128P00015000 P 11/28/14 15.0 0.00 0.14
ATVI 141128P00015500 P 11/28/14 15.5 0.00 0.13
ATVI 141128P00016000 P 11/28/14 16.0 0.00 0.14
ATVI 141128P00016500 P 11/28/14 16.5 0.00 0.15
ATVI 141128P00017000 P 11/28/14 17.0 0.00 0.14
ATVI 141128P00017500 P 11/28/14 17.5 0.00 0.14
ATVI 141128P00018000 P 11/28/14 18.0 0.00 0.15
ATVI 141128P00018500 P 11/28/14 18.5 0.00 0.09
ATVI 141128P00019000 P 11/28/14 19.0 0.00 0.09
ATVI 141128P00019500 P 11/28/14 19.5 0.01 0.04
ATVI 141128P00020000 P 11/28/14 20.0 0.04 0.06
ATVI 141128P00020500 P 11/28/14 20.5 0.04 0.11
ATVI 141128P00021000 P 11/28/14 21.0 0.16 0.20
ATVI 141128P00021500 P 11/28/14 21.5 0.34 0.56
ATVI 141128P00022000 P 11/28/14 22.0 0.84 1.03
ATVI 141128P00022500 P 11/28/14 22.5 1.31 1.50
ATVI 141128P00023000 P 11/28/14 23.0 1.52 1.99
ATVI 141128P00023500 P 11/28/14 23.5 2.00 2.49
ATVI 141128P00024000 P 11/28/14 24.0 2.52 2.99
ATVI 141128P00024500 P 11/28/14 24.5 3.00 3.50
ATVI 141128P00025000 P 11/28/14 25.0 3.50 4.00
ATVI 141128P00025500 P 11/28/14 25.5 4.00 4.50
ATVI 141128P00026000 P 11/28/14 26.0 4.50 5.00
ATVI 141128P00026500 P 11/28/14 26.5 5.00 5.50
ATVI 141128P00027000 P 11/28/14 27.0 5.50 6.00
ATVI 141128P00027500 P 11/28/14 27.5 6.00 6.50
ATVI 141128P00028000 P 11/28/14 28.0 6.45 7.00
ATVI 141128P00028500 P 11/28/14 28.5 6.95 7.50
ATVI 141128P00029000 P 11/28/14 29.0 7.45 8.00
ATVI 141205C00012000 C 12/05/14 12.0 9.00 9.30
ATVI 141205C00012500 C 12/05/14 12.5 8.50 8.80
ATVI 141205C00013000 C 12/05/14 13.0 8.00 8.30
ATVI 141205C00013500 C 12/05/14 13.5 7.50 7.85
ATVI 141205C00014000 C 12/05/14 14.0 7.05 7.30
ATVI 141205C00014500 C 12/05/14 14.5 6.55 6.80
ATVI 141205C00015000 C 12/05/14 15.0 6.05 6.25
ATVI 141205C00015500 C 12/05/14 15.5 5.55 5.75
ATVI 141205C00016000 C 12/05/14 16.0 5.05 5.25
ATVI 141205C00016500 C 12/05/14 16.5 4.55 4.75
ATVI 141205C00017000 C 12/05/14 17.0 4.05 4.25
ATVI 141205C00017500 C 12/05/14 17.5 3.55 3.75
ATVI 141205C00018000 C 12/05/14 18.0 3.05 3.25
ATVI 141205C00018500 C 12/05/14 18.5 2.57 2.76
ATVI 141205C00019000 C 12/05/14 19.0 2.08 2.27
ATVI 141205C00019500 C 12/05/14 19.5 1.60 1.78
ATVI 141205C00020000 C 12/05/14 20.0 1.18 1.30
ATVI 141205C00020500 C 12/05/14 20.5 0.79 0.89
ATVI 141205C00021000 C 12/05/14 21.0 0.45 0.52
ATVI 141205C00021500 C 12/05/14 21.5 0.22 0.28
ATVI 141205C00022000 C 12/05/14 22.0 0.11 0.15
ATVI 141205C00022500 C 12/05/14 22.5 0.05 0.09
ATVI 141205C00023000 C 12/05/14 23.0 0.03 0.05
ATVI 141205C00023500 C 12/05/14 23.5 0.01 0.05
ATVI 141205C00024000 C 12/05/14 24.0 0.01 0.05
ATVI 141205C00024500 C 12/05/14 24.5 0.01 0.05
ATVI 141205C00025000 C 12/05/14 25.0 0.01 0.05
ATVI 141205C00025500 C 12/05/14 25.5 0.00 0.15
ATVI 141205C00026000 C 12/05/14 26.0 0.00 0.14
ATVI 141205C00026500 C 12/05/14 26.5 0.00 0.14
ATVI 141205C00027000 C 12/05/14 27.0 0.00 0.14
ATVI 141205C00027500 C 12/05/14 27.5 0.00 0.14
ATVI 141205C00028000 C 12/05/14 28.0 0.00 0.14
ATVI 141205C00028500 C 12/05/14 28.5 0.00 0.14
ATVI 141205C00029000 C 12/05/14 29.0 0.00 0.13
ATVI 141205P00012000 P 12/05/14 12.0 0.00 0.13
ATVI 141205P00012500 P 12/05/14 12.5 0.00 0.13
ATVI 141205P00013000 P 12/05/14 13.0 0.00 0.14
ATVI 141205P00013500 P 12/05/14 13.5 0.00 0.14
ATVI 141205P00014000 P 12/05/14 14.0 0.00 0.14
ATVI 141205P00014500 P 12/05/14 14.5 0.00 0.14
ATVI 141205P00015000 P 12/05/14 15.0 0.00 0.01
ATVI 141205P00015500 P 12/05/14 15.5 0.00 0.14
ATVI 141205P00016000 P 12/05/14 16.0 0.00 0.15
ATVI 141205P00016500 P 12/05/14 16.5 0.00 0.15
ATVI 141205P00017000 P 12/05/14 17.0 0.00 0.15
ATVI 141205P00017500 P 12/05/14 17.5 0.00 0.15
ATVI 141205P00018000 P 12/05/14 18.0 0.00 0.14
ATVI 141205P00018500 P 12/05/14 18.5 0.01 0.16
ATVI 141205P00019000 P 12/05/14 19.0 0.02 0.13
ATVI 141205P00019500 P 12/05/14 19.5 0.03 0.17
ATVI 141205P00020000 P 12/05/14 20.0 0.05 0.14
ATVI 141205P00020500 P 12/05/14 20.5 0.15 0.21
ATVI 141205P00021000 P 12/05/14 21.0 0.29 0.35
ATVI 141205P00021500 P 12/05/14 21.5 0.54 0.63
ATVI 141205P00022000 P 12/05/14 22.0 0.87 1.09
ATVI 141205P00022500 P 12/05/14 22.5 1.11 1.53
ATVI 141205P00023000 P 12/05/14 23.0 1.55 2.01
ATVI 141205P00023500 P 12/05/14 23.5 2.01 2.49
ATVI 141205P00024000 P 12/05/14 24.0 2.50 2.99
ATVI 141205P00024500 P 12/05/14 24.5 3.00 3.50
ATVI 141205P00025000 P 12/05/14 25.0 3.50 4.00
ATVI 141205P00025500 P 12/05/14 25.5 4.00 4.50
ATVI 141205P00026000 P 12/05/14 26.0 4.50 5.00
ATVI 141205P00026500 P 12/05/14 26.5 5.00 5.50
ATVI 141205P00027000 P 12/05/14 27.0 5.50 6.00
ATVI 141205P00027500 P 12/05/14 27.5 6.00 6.50
ATVI 141205P00028000 P 12/05/14 28.0 6.50 7.00
ATVI 141205P00028500 P 12/05/14 28.5 7.00 7.65
ATVI 141205P00029000 P 12/05/14 29.0 7.45 8.00
ATVI 141212C00012000 C 12/12/14 12.0 9.00 9.55
ATVI 141212C00012500 C 12/12/14 12.5 8.50 9.05
ATVI 141212C00013000 C 12/12/14 13.0 8.00 8.55
ATVI 141212C00013500 C 12/12/14 13.5 7.55 8.05
ATVI 141212C00014000 C 12/12/14 14.0 7.05 7.55
ATVI 141212C00014500 C 12/12/14 14.5 6.55 7.05
ATVI 141212C00015000 C 12/12/14 15.0 6.05 6.55
ATVI 141212C00015500 C 12/12/14 15.5 5.55 6.05
ATVI 141212C00016000 C 12/12/14 16.0 5.05 5.30
ATVI 141212C00016500 C 12/12/14 16.5 4.55 5.05
ATVI 141212C00017000 C 12/12/14 17.0 4.05 4.55
ATVI 141212C00017500 C 12/12/14 17.5 3.55 4.05
ATVI 141212C00018000 C 12/12/14 18.0 3.05 3.55
ATVI 141212C00018500 C 12/12/14 18.5 2.59 3.05
ATVI 141212C00019000 C 12/12/14 19.0 2.11 2.38
ATVI 141212C00019500 C 12/12/14 19.5 1.65 1.89
ATVI 141212C00020000 C 12/12/14 20.0 1.24 1.38
ATVI 141212C00020500 C 12/12/14 20.5 0.86 0.98
ATVI 141212C00021000 C 12/12/14 21.0 0.57 0.61
ATVI 141212C00021500 C 12/12/14 21.5 0.34 0.39
ATVI 141212C00022000 C 12/12/14 22.0 0.18 0.23
ATVI 141212C00022500 C 12/12/14 22.5 0.11 0.19
ATVI 141212C00023000 C 12/12/14 23.0 0.06 0.15
ATVI 141212C00023500 C 12/12/14 23.5 0.03 0.14
ATVI 141212C00024000 C 12/12/14 24.0 0.03 0.08
ATVI 141212C00024500 C 12/12/14 24.5 0.02 0.14
ATVI 141212C00025000 C 12/12/14 25.0 0.02 0.13
ATVI 141212C00025500 C 12/12/14 25.5 0.00 0.15
ATVI 141212C00026000 C 12/12/14 26.0 0.00 0.16
ATVI 141212C00026500 C 12/12/14 26.5 0.00 0.15
ATVI 141212C00027000 C 12/12/14 27.0 0.00 0.15
ATVI 141212C00027500 C 12/12/14 27.5 0.00 0.15
ATVI 141212C00028000 C 12/12/14 28.0 0.00 0.15
ATVI 141212C00028500 C 12/12/14 28.5 0.00 0.15
ATVI 141212C00029000 C 12/12/14 29.0 0.00 0.15
ATVI 141212P00012000 P 12/12/14 12.0 0.00 0.14
ATVI 141212P00012500 P 12/12/14 12.5 0.00 0.14
ATVI 141212P00013000 P 12/12/14 13.0 0.00 0.14
ATVI 141212P00013500 P 12/12/14 13.5 0.00 0.14
ATVI 141212P00014000 P 12/12/14 14.0 0.00 0.15
ATVI 141212P00014500 P 12/12/14 14.5 0.00 0.15
ATVI 141212P00015000 P 12/12/14 15.0 0.00 0.15
ATVI 141212P00015500 P 12/12/14 15.5 0.00 0.15
ATVI 141212P00016000 P 12/12/14 16.0 0.00 0.15
ATVI 141212P00016500 P 12/12/14 16.5 0.00 0.15
ATVI 141212P00017000 P 12/12/14 17.0 0.00 0.15
ATVI 141212P00017500 P 12/12/14 17.5 0.00 0.16
ATVI 141212P00018000 P 12/12/14 18.0 0.00 0.14
ATVI 141212P00018500 P 12/12/14 18.5 0.02 0.15
ATVI 141212P00019000 P 12/12/14 19.0 0.04 0.13
ATVI 141212P00019500 P 12/12/14 19.5 0.06 0.21
ATVI 141212P00020000 P 12/12/14 20.0 0.12 0.19
ATVI 141212P00020500 P 12/12/14 20.5 0.23 0.28
ATVI 141212P00021000 P 12/12/14 21.0 0.40 0.46
ATVI 141212P00021500 P 12/12/14 21.5 0.65 0.73
ATVI 141212P00022000 P 12/12/14 22.0 0.95 1.17
ATVI 141212P00022500 P 12/12/14 22.5 1.16 1.59
ATVI 141212P00023000 P 12/12/14 23.0 1.59 2.03
ATVI 141212P00023500 P 12/12/14 23.5 2.04 2.52
ATVI 141212P00024000 P 12/12/14 24.0 2.52 3.05
ATVI 141212P00024500 P 12/12/14 24.5 3.00 3.50
ATVI 141212P00025000 P 12/12/14 25.0 3.50 4.00
ATVI 141212P00025500 P 12/12/14 25.5 4.00 4.50
ATVI 141212P00026000 P 12/12/14 26.0 4.50 5.00
ATVI 141212P00026500 P 12/12/14 26.5 5.00 5.50
ATVI 141212P00027000 P 12/12/14 27.0 5.50 6.00
ATVI 141212P00027500 P 12/12/14 27.5 6.00 6.50
ATVI 141212P00028000 P 12/12/14 28.0 6.50 7.00
ATVI 141212P00028500 P 12/12/14 28.5 7.00 7.50
ATVI 141212P00029000 P 12/12/14 29.0 7.45 8.00
ATVI 141220C00011000 C 12/20/14 11.0 9.95 10.30
ATVI 141220C00012000 C 12/20/14 12.0 7.70 9.30
ATVI 141220C00013000 C 12/20/14 13.0 7.95 8.30
ATVI 141220C00014000 C 12/20/14 14.0 7.05 7.55
ATVI 141220C00015000 C 12/20/14 15.0 6.05 6.55
ATVI 141220C00016000 C 12/20/14 16.0 5.05 5.55
ATVI 141220C00017000 C 12/20/14 17.0 4.05 4.40
ATVI 141220C00018000 C 12/20/14 18.0 3.05 3.55
ATVI 141220C00019000 C 12/20/14 19.0 2.13 2.30
ATVI 141220C00020000 C 12/20/14 20.0 1.29 1.41
ATVI 141220C00021000 C 12/20/14 21.0 0.66 0.70
ATVI 141220C00022000 C 12/20/14 22.0 0.27 0.29
ATVI 141220C00023000 C 12/20/14 23.0 0.09 0.13
ATVI 141220C00024000 C 12/20/14 24.0 0.03 0.07
ATVI 141220C00025000 C 12/20/14 25.0 0.01 0.04
ATVI 141220C00026000 C 12/20/14 26.0 0.00 0.03
ATVI 141220C00027000 C 12/20/14 27.0 0.00 0.02
ATVI 141220C00028000 C 12/20/14 28.0 0.00 0.02
ATVI 141220P00011000 P 12/20/14 11.0 0.00 0.02
ATVI 141220P00012000 P 12/20/14 12.0 0.00 0.02
ATVI 141220P00013000 P 12/20/14 13.0 0.00 0.02
ATVI 141220P00014000 P 12/20/14 14.0 0.00 0.02
ATVI 141220P00015000 P 12/20/14 15.0 0.00 0.03
ATVI 141220P00016000 P 12/20/14 16.0 0.01 0.03
ATVI 141220P00017000 P 12/20/14 17.0 0.01 0.04
ATVI 141220P00018000 P 12/20/14 18.0 0.03 0.05
ATVI 141220P00019000 P 12/20/14 19.0 0.08 0.10
ATVI 141220P00020000 P 12/20/14 20.0 0.20 0.22
ATVI 141220P00021000 P 12/20/14 21.0 0.50 0.54
ATVI 141220P00022000 P 12/20/14 22.0 1.08 1.16
ATVI 141220P00023000 P 12/20/14 23.0 1.83 2.07
ATVI 141220P00024000 P 12/20/14 24.0 2.56 3.05
ATVI 141220P00025000 P 12/20/14 25.0 3.50 4.00
ATVI 141220P00026000 P 12/20/14 26.0 4.50 5.00
ATVI 141220P00027000 P 12/20/14 27.0 5.50 6.00
ATVI 141220P00028000 P 12/20/14 28.0 6.50 7.00
ATVI 141226C00012000 C 12/26/14 12.0 9.00 9.55
ATVI 141226C00013000 C 12/26/14 13.0 8.05 8.55
ATVI 141226C00013500 C 12/26/14 13.5 7.55 8.05
ATVI 141226C00014000 C 12/26/14 14.0 7.05 7.55
ATVI 141226C00014500 C 12/26/14 14.5 6.55 7.05
ATVI 141226C00015000 C 12/26/14 15.0 6.05 6.55
ATVI 141226C00015500 C 12/26/14 15.5 5.55 6.10
ATVI 141226C00016000 C 12/26/14 16.0 5.05 5.55
ATVI 141226C00016500 C 12/26/14 16.5 4.55 5.10
ATVI 141226C00017000 C 12/26/14 17.0 4.05 4.60
ATVI 141226C00017500 C 12/26/14 17.5 3.55 4.10
ATVI 141226C00018000 C 12/26/14 18.0 3.10 3.65
ATVI 141226C00018500 C 12/26/14 18.5 2.61 3.10
ATVI 141226C00019000 C 12/26/14 19.0 2.16 2.65
ATVI 141226C00019500 C 12/26/14 19.5 1.72 2.15
ATVI 141226C00020000 C 12/26/14 20.0 1.30 1.57
ATVI 141226C00020500 C 12/26/14 20.5 0.97 1.33
ATVI 141226C00021000 C 12/26/14 21.0 0.71 0.81
ATVI 141226C00021500 C 12/26/14 21.5 0.48 0.55
ATVI 141226C00022000 C 12/26/14 22.0 0.32 0.36
ATVI 141226C00022500 C 12/26/14 22.5 0.20 0.26
ATVI 141226C00023000 C 12/26/14 23.0 0.14 0.19
ATVI 141226C00023500 C 12/26/14 23.5 0.09 0.19
ATVI 141226C00024000 C 12/26/14 24.0 0.06 0.20
ATVI 141226C00024500 C 12/26/14 24.5 0.04 0.16
ATVI 141226C00025000 C 12/26/14 25.0 0.02 0.14
ATVI 141226C00025500 C 12/26/14 25.5 0.02 0.14
ATVI 141226C00026000 C 12/26/14 26.0 0.01 0.14
ATVI 141226C00026500 C 12/26/14 26.5 0.01 0.16
ATVI 141226C00027000 C 12/26/14 27.0 0.01 0.16
ATVI 141226C00027500 C 12/26/14 27.5 0.01 0.15
ATVI 141226C00028000 C 12/26/14 28.0 0.01 0.14
ATVI 141226C00028500 C 12/26/14 28.5 0.01 0.15
ATVI 141226C00029000 C 12/26/14 29.0 0.01 0.11
ATVI 141226P00012000 P 12/26/14 12.0 0.00 0.14
ATVI 141226P00013000 P 12/26/14 13.0 0.00 0.14
ATVI 141226P00013500 P 12/26/14 13.5 0.00 0.15
ATVI 141226P00014000 P 12/26/14 14.0 0.00 0.14
ATVI 141226P00014500 P 12/26/14 14.5 0.01 0.15
ATVI 141226P00015000 P 12/26/14 15.0 0.01 0.14
ATVI 141226P00015500 P 12/26/14 15.5 0.01 0.15
ATVI 141226P00016000 P 12/26/14 16.0 0.01 0.15
ATVI 141226P00016500 P 12/26/14 16.5 0.02 0.16
ATVI 141226P00017000 P 12/26/14 17.0 0.02 0.16
ATVI 141226P00017500 P 12/26/14 17.5 0.02 0.17
ATVI 141226P00018000 P 12/26/14 18.0 0.03 0.19
ATVI 141226P00018500 P 12/26/14 18.5 0.05 0.21
ATVI 141226P00019000 P 12/26/14 19.0 0.08 0.24
ATVI 141226P00019500 P 12/26/14 19.5 0.13 0.22
ATVI 141226P00020000 P 12/26/14 20.0 0.24 0.29
ATVI 141226P00020500 P 12/26/14 20.5 0.37 0.45
ATVI 141226P00021000 P 12/26/14 21.0 0.56 0.63
ATVI 141226P00021500 P 12/26/14 21.5 0.80 0.84
ATVI 141226P00022000 P 12/26/14 22.0 1.11 1.30
ATVI 141226P00022500 P 12/26/14 22.5 1.35 1.68
ATVI 141226P00023000 P 12/26/14 23.0 1.69 2.15
ATVI 141226P00023500 P 12/26/14 23.5 2.11 2.59
ATVI 141226P00024000 P 12/26/14 24.0 2.61 3.05
ATVI 141226P00024500 P 12/26/14 24.5 3.05 3.55
ATVI 141226P00025000 P 12/26/14 25.0 3.50 4.05
ATVI 141226P00025500 P 12/26/14 25.5 4.00 4.50
ATVI 141226P00026000 P 12/26/14 26.0 4.50 5.00
ATVI 141226P00026500 P 12/26/14 26.5 5.00 5.55
ATVI 141226P00027000 P 12/26/14 27.0 5.50 6.00
ATVI 141226P00027500 P 12/26/14 27.5 6.00 6.50
ATVI 141226P00028000 P 12/26/14 28.0 6.50 7.00
ATVI 141226P00028500 P 12/26/14 28.5 7.00 7.50
ATVI 141226P00029000 P 12/26/14 29.0 7.50 8.00
ATVI 150102C00012000 C 01/02/15 12.0 9.00 9.55
ATVI 150102C00013000 C 01/02/15 13.0 8.05 8.60
ATVI 150102C00013500 C 01/02/15 13.5 7.55 8.05
ATVI 150102C00014000 C 01/02/15 14.0 7.05 7.55
ATVI 150102C00014500 C 01/02/15 14.5 6.55 7.05
ATVI 150102C00015000 C 01/02/15 15.0 6.05 6.55
ATVI 150102C00015500 C 01/02/15 15.5 5.55 6.10
ATVI 150102C00016000 C 01/02/15 16.0 5.05 5.60
ATVI 150102C00016500 C 01/02/15 16.5 4.55 5.10
ATVI 150102C00017000 C 01/02/15 17.0 4.05 4.60
ATVI 150102C00017500 C 01/02/15 17.5 3.55 4.15
ATVI 150102C00018000 C 01/02/15 18.0 3.10 3.65
ATVI 150102C00018500 C 01/02/15 18.5 2.64 3.15
ATVI 150102C00019000 C 01/02/15 19.0 2.18 2.66
ATVI 150102C00019500 C 01/02/15 19.5 1.75 2.07
ATVI 150102C00020000 C 01/02/15 20.0 1.42 1.58
ATVI 150102C00020500 C 01/02/15 20.5 1.07 1.24
ATVI 150102C00021000 C 01/02/15 21.0 0.73 0.86
ATVI 150102C00021500 C 01/02/15 21.5 0.52 0.59
ATVI 150102C00022000 C 01/02/15 22.0 0.34 0.41
ATVI 150102C00022500 C 01/02/15 22.5 0.23 0.30
ATVI 150102C00023000 C 01/02/15 23.0 0.16 0.22
ATVI 150102C00023500 C 01/02/15 23.5 0.12 0.21
ATVI 150102C00024000 C 01/02/15 24.0 0.08 0.14
ATVI 150102C00024500 C 01/02/15 24.5 0.05 0.18
ATVI 150102C00025000 C 01/02/15 25.0 0.03 0.09
ATVI 150102C00025500 C 01/02/15 25.5 0.02 0.14
ATVI 150102C00026000 C 01/02/15 26.0 0.02 0.14
ATVI 150102C00026500 C 01/02/15 26.5 0.01 0.16
ATVI 150102C00027000 C 01/02/15 27.0 0.01 0.15
ATVI 150102C00027500 C 01/02/15 27.5 0.01 0.16
ATVI 150102C00028000 C 01/02/15 28.0 0.01 0.14
ATVI 150102C00029000 C 01/02/15 29.0 0.01 0.14
ATVI 150102P00012000 P 01/02/15 12.0 0.00 0.14
ATVI 150102P00013000 P 01/02/15 13.0 0.00 0.14
ATVI 150102P00013500 P 01/02/15 13.5 0.00 0.15
ATVI 150102P00014000 P 01/02/15 14.0 0.01 0.14
ATVI 150102P00014500 P 01/02/15 14.5 0.01 0.15
ATVI 150102P00015000 P 01/02/15 15.0 0.01 0.14
ATVI 150102P00015500 P 01/02/15 15.5 0.02 0.15
ATVI 150102P00016000 P 01/02/15 16.0 0.02 0.16
ATVI 150102P00016500 P 01/02/15 16.5 0.02 0.16
ATVI 150102P00017000 P 01/02/15 17.0 0.02 0.17
ATVI 150102P00017500 P 01/02/15 17.5 0.03 0.18
ATVI 150102P00018000 P 01/02/15 18.0 0.04 0.14
ATVI 150102P00018500 P 01/02/15 18.5 0.06 0.23
ATVI 150102P00019000 P 01/02/15 19.0 0.10 0.27
ATVI 150102P00019500 P 01/02/15 19.5 0.15 0.24
ATVI 150102P00020000 P 01/02/15 20.0 0.28 0.33
ATVI 150102P00020500 P 01/02/15 20.5 0.39 0.48
ATVI 150102P00021000 P 01/02/15 21.0 0.61 0.67
ATVI 150102P00021500 P 01/02/15 21.5 0.86 0.94
ATVI 150102P00022000 P 01/02/15 22.0 1.11 1.28
ATVI 150102P00022500 P 01/02/15 22.5 1.43 1.73
ATVI 150102P00023000 P 01/02/15 23.0 1.72 2.17
ATVI 150102P00023500 P 01/02/15 23.5 2.12 2.57
ATVI 150102P00024000 P 01/02/15 24.0 2.59 3.05
ATVI 150102P00024500 P 01/02/15 24.5 3.05 3.55
ATVI 150102P00025000 P 01/02/15 25.0 3.55 4.05
ATVI 150102P00025500 P 01/02/15 25.5 4.00 4.55
ATVI 150102P00026000 P 01/02/15 26.0 4.50 5.05
ATVI 150102P00026500 P 01/02/15 26.5 5.00 5.55
ATVI 150102P00027000 P 01/02/15 27.0 5.50 6.00
ATVI 150102P00027500 P 01/02/15 27.5 6.00 6.50
ATVI 150102P00028000 P 01/02/15 28.0 6.50 7.00
ATVI 150102P00029000 P 01/02/15 29.0 7.50 8.00
ATVI 150117C00003000 C 01/17/15 3.0 17.60 18.70
ATVI 150117C00005000 C 01/17/15 5.0 14.70 17.45
ATVI 150117C00008000 C 01/17/15 8.0 11.70 13.45
ATVI 150117C00010000 C 01/17/15 10.0 10.65 11.70
ATVI 150117C00011000 C 01/17/15 11.0 8.70 10.45
ATVI 150117C00012000 C 01/17/15 12.0 9.05 9.40
ATVI 150117C00013000 C 01/17/15 13.0 8.05 8.60
ATVI 150117C00014000 C 01/17/15 14.0 7.05 7.55
ATVI 150117C00015000 C 01/17/15 15.0 6.05 6.60
ATVI 150117C00016000 C 01/17/15 16.0 5.05 5.60
ATVI 150117C00017000 C 01/17/15 17.0 4.10 4.35
ATVI 150117C00018000 C 01/17/15 18.0 3.15 3.65
ATVI 150117C00019000 C 01/17/15 19.0 2.27 2.70
ATVI 150117C00020000 C 01/17/15 20.0 1.53 1.64
ATVI 150117C00021000 C 01/17/15 21.0 0.94 0.96
ATVI 150117C00022000 C 01/17/15 22.0 0.51 0.54
ATVI 150117C00023000 C 01/17/15 23.0 0.24 0.28
ATVI 150117C00024000 C 01/17/15 24.0 0.12 0.14
ATVI 150117C00025000 C 01/17/15 25.0 0.06 0.08
ATVI 150117C00026000 C 01/17/15 26.0 0.02 0.05
ATVI 150117C00027000 C 01/17/15 27.0 0.01 0.04
ATVI 150117C00028000 C 01/17/15 28.0 0.00 0.03
ATVI 150117C00029000 C 01/17/15 29.0 0.00 0.03
ATVI 150117C00030000 C 01/17/15 30.0 0.00 0.03
ATVI 150117C00031000 C 01/17/15 31.0 0.00 0.02
ATVI 150117C00032000 C 01/17/15 32.0 0.00 0.02
ATVI 150117C00033000 C 01/17/15 33.0 0.00 0.02
ATVI 150117C00034000 C 01/17/15 34.0 0.00 0.02
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.02
ATVI 150117P00003000 P 01/17/15 3.0 0.00 0.02
ATVI 150117P00005000 P 01/17/15 5.0 0.00 0.02
ATVI 150117P00008000 P 01/17/15 8.0 0.00 0.02
ATVI 150117P00010000 P 01/17/15 10.0 0.00 0.02
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.02
ATVI 150117P00012000 P 01/17/15 12.0 0.00 0.03
ATVI 150117P00013000 P 01/17/15 13.0 0.00 0.04
ATVI 150117P00014000 P 01/17/15 14.0 0.01 0.04
ATVI 150117P00015000 P 01/17/15 15.0 0.02 0.05
ATVI 150117P00016000 P 01/17/15 16.0 0.03 0.06
ATVI 150117P00017000 P 01/17/15 17.0 0.08 0.09
ATVI 150117P00018000 P 01/17/15 18.0 0.11 0.13
ATVI 150117P00019000 P 01/17/15 19.0 0.20 0.23
ATVI 150117P00020000 P 01/17/15 20.0 0.39 0.43
ATVI 150117P00021000 P 01/17/15 21.0 0.77 0.81
ATVI 150117P00022000 P 01/17/15 22.0 1.31 1.38
ATVI 150117P00023000 P 01/17/15 23.0 1.94 2.20
ATVI 150117P00024000 P 01/17/15 24.0 2.66 3.10
ATVI 150117P00025000 P 01/17/15 25.0 3.55 4.05
ATVI 150117P00026000 P 01/17/15 26.0 4.50 5.05
ATVI 150117P00027000 P 01/17/15 27.0 5.50 6.00
ATVI 150117P00028000 P 01/17/15 28.0 6.50 7.00
ATVI 150117P00029000 P 01/17/15 29.0 7.50 8.00
ATVI 150117P00030000 P 01/17/15 30.0 8.30 9.05
ATVI 150117P00031000 P 01/17/15 31.0 8.00 11.45
ATVI 150117P00032000 P 01/17/15 32.0 9.80 11.30
ATVI 150117P00033000 P 01/17/15 33.0 10.05 13.40
ATVI 150117P00034000 P 01/17/15 34.0 11.00 14.40
ATVI 150117P00035000 P 01/17/15 35.0 12.85 14.35
ATVI 150220C00012000 C 02/20/15 12.0 9.05 9.55
ATVI 150220C00013000 C 02/20/15 13.0 8.05 8.60
ATVI 150220C00014000 C 02/20/15 14.0 7.10 7.60
ATVI 150220C00015000 C 02/20/15 15.0 6.10 6.60
ATVI 150220C00016000 C 02/20/15 16.0 5.15 5.65
ATVI 150220C00017000 C 02/20/15 17.0 4.20 4.65
ATVI 150220C00018000 C 02/20/15 18.0 3.35 3.80
ATVI 150220C00019000 C 02/20/15 19.0 2.55 2.82
ATVI 150220C00020000 C 02/20/15 20.0 1.92 1.99
ATVI 150220C00021000 C 02/20/15 21.0 1.33 1.40
ATVI 150220C00022000 C 02/20/15 22.0 0.89 0.91
ATVI 150220C00023000 C 02/20/15 23.0 0.56 0.60
ATVI 150220C00024000 C 02/20/15 24.0 0.34 0.38
ATVI 150220C00025000 C 02/20/15 25.0 0.20 0.24
ATVI 150220C00026000 C 02/20/15 26.0 0.12 0.15
ATVI 150220C00027000 C 02/20/15 27.0 0.08 0.10
ATVI 150220C00028000 C 02/20/15 28.0 0.05 0.07
ATVI 150220C00029000 C 02/20/15 29.0 0.02 0.05
ATVI 150220C00030000 C 02/20/15 30.0 0.02 0.04
ATVI 150220C00031000 C 02/20/15 31.0 0.00 0.03
ATVI 150220C00032000 C 02/20/15 32.0 0.00 0.03
ATVI 150220C00033000 C 02/20/15 33.0 0.00 0.03
ATVI 150220C00034000 C 02/20/15 34.0 0.00 0.03
ATVI 150220P00012000 P 02/20/15 12.0 0.00 0.03
ATVI 150220P00013000 P 02/20/15 13.0 0.01 0.04
ATVI 150220P00014000 P 02/20/15 14.0 0.03 0.06
ATVI 150220P00015000 P 02/20/15 15.0 0.05 0.09
ATVI 150220P00016000 P 02/20/15 16.0 0.10 0.13
ATVI 150220P00017000 P 02/20/15 17.0 0.16 0.19
ATVI 150220P00018000 P 02/20/15 18.0 0.27 0.31
ATVI 150220P00019000 P 02/20/15 19.0 0.45 0.50
ATVI 150220P00020000 P 02/20/15 20.0 0.74 0.77
ATVI 150220P00021000 P 02/20/15 21.0 1.14 1.20
ATVI 150220P00022000 P 02/20/15 22.0 1.69 1.76
ATVI 150220P00023000 P 02/20/15 23.0 2.36 2.42
ATVI 150220P00024000 P 02/20/15 24.0 3.00 3.30
ATVI 150220P00025000 P 02/20/15 25.0 3.90 4.15
ATVI 150220P00026000 P 02/20/15 26.0 4.60 5.10
ATVI 150220P00027000 P 02/20/15 27.0 5.55 6.05
ATVI 150220P00028000 P 02/20/15 28.0 6.55 7.00
ATVI 150220P00029000 P 02/20/15 29.0 7.50 8.00
ATVI 150220P00030000 P 02/20/15 30.0 8.50 9.00
ATVI 150220P00031000 P 02/20/15 31.0 8.75 10.05
ATVI 150220P00032000 P 02/20/15 32.0 9.80 11.90
ATVI 150220P00033000 P 02/20/15 33.0 9.95 13.40
ATVI 150220P00034000 P 02/20/15 34.0 12.00 13.10
ATVI 150515C00012000 C 05/15/15 12.0 9.05 9.60
ATVI 150515C00013000 C 05/15/15 13.0 8.10 8.65
ATVI 150515C00014000 C 05/15/15 14.0 7.10 7.65
ATVI 150515C00015000 C 05/15/15 15.0 6.15 6.75
ATVI 150515C00016000 C 05/15/15 16.0 5.25 5.80
ATVI 150515C00017000 C 05/15/15 17.0 4.40 4.90
ATVI 150515C00018000 C 05/15/15 18.0 3.60 3.95
ATVI 150515C00019000 C 05/15/15 19.0 2.95 3.05
ATVI 150515C00020000 C 05/15/15 20.0 2.30 2.37
ATVI 150515C00021000 C 05/15/15 21.0 1.75 1.82
ATVI 150515C00022000 C 05/15/15 22.0 1.30 1.37
ATVI 150515C00023000 C 05/15/15 23.0 0.94 1.01
ATVI 150515C00024000 C 05/15/15 24.0 0.67 0.73
ATVI 150515C00025000 C 05/15/15 25.0 0.47 0.52
ATVI 150515C00026000 C 05/15/15 26.0 0.32 0.37
ATVI 150515C00027000 C 05/15/15 27.0 0.22 0.26
ATVI 150515C00028000 C 05/15/15 28.0 0.15 0.19
ATVI 150515C00029000 C 05/15/15 29.0 0.10 0.14
ATVI 150515C00030000 C 05/15/15 30.0 0.07 0.10
ATVI 150515P00012000 P 05/15/15 12.0 0.04 0.07
ATVI 150515P00013000 P 05/15/15 13.0 0.07 0.11
ATVI 150515P00014000 P 05/15/15 14.0 0.11 0.15
ATVI 150515P00015000 P 05/15/15 15.0 0.18 0.21
ATVI 150515P00016000 P 05/15/15 16.0 0.27 0.31
ATVI 150515P00017000 P 05/15/15 17.0 0.41 0.46
ATVI 150515P00018000 P 05/15/15 18.0 0.61 0.66
ATVI 150515P00019000 P 05/15/15 19.0 0.88 0.94
ATVI 150515P00020000 P 05/15/15 20.0 1.25 1.29
ATVI 150515P00021000 P 05/15/15 21.0 1.70 1.77
ATVI 150515P00022000 P 05/15/15 22.0 2.26 2.33
ATVI 150515P00023000 P 05/15/15 23.0 2.90 2.98
ATVI 150515P00024000 P 05/15/15 24.0 3.60 3.75
ATVI 150515P00025000 P 05/15/15 25.0 4.40 4.55
ATVI 150515P00026000 P 05/15/15 26.0 5.10 5.45
ATVI 150515P00027000 P 05/15/15 27.0 5.85 6.35
ATVI 150515P00028000 P 05/15/15 28.0 6.80 7.30
ATVI 150515P00029000 P 05/15/15 29.0 7.75 8.25
ATVI 150515P00030000 P 05/15/15 30.0 8.70 9.25
ATVI 160115C00005000 C 01/15/16 5.0 14.75 18.20
ATVI 160115C00008000 C 01/15/16 8.0 11.00 15.50
ATVI 160115C00010000 C 01/15/16 10.0 10.85 12.25
ATVI 160115C00013000 C 01/15/16 13.0 8.25 8.95
ATVI 160115C00015000 C 01/15/16 15.0 6.45 7.25
ATVI 160115C00017000 C 01/15/16 17.0 5.00 5.55
ATVI 160115C00020000 C 01/15/16 20.0 3.20 3.35
ATVI 160115C00022000 C 01/15/16 22.0 2.30 2.45
ATVI 160115C00025000 C 01/15/16 25.0 1.29 1.38
ATVI 160115C00027000 C 01/15/16 27.0 0.86 0.93
ATVI 160115C00030000 C 01/15/16 30.0 0.45 0.52
ATVI 160115C00035000 C 01/15/16 35.0 0.16 0.22
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.04
ATVI 160115P00008000 P 01/15/16 8.0 0.03 0.08
ATVI 160115P00010000 P 01/15/16 10.0 0.08 0.14
ATVI 160115P00013000 P 01/15/16 13.0 0.29 0.35
ATVI 160115P00015000 P 01/15/16 15.0 0.57 0.63
ATVI 160115P00017000 P 01/15/16 17.0 1.02 1.09
ATVI 160115P00020000 P 01/15/16 20.0 2.10 2.21
ATVI 160115P00022000 P 01/15/16 22.0 3.10 3.30
ATVI 160115P00025000 P 01/15/16 25.0 5.10 5.25
ATVI 160115P00027000 P 01/15/16 27.0 6.70 6.85
ATVI 160115P00030000 P 01/15/16 30.0 9.10 9.50
ATVI 160115P00035000 P 01/15/16 35.0 13.40 14.30
ATVI 170120C00008000 C 01/20/17 8.0 11.80 15.15
ATVI 170120C00010000 C 01/20/17 10.0 10.15 12.70
ATVI 170120C00013000 C 01/20/17 13.0 8.50 9.70
ATVI 170120C00015000 C 01/20/17 15.0 6.45 8.15
ATVI 170120C00017000 C 01/20/17 17.0 5.60 6.65
ATVI 170120C00020000 C 01/20/17 20.0 4.25 4.65
ATVI 170120C00022000 C 01/20/17 22.0 3.35 4.00
ATVI 170120C00025000 C 01/20/17 25.0 2.25 2.91
ATVI 170120C00027000 C 01/20/17 27.0 1.77 2.27
ATVI 170120C00030000 C 01/20/17 30.0 1.12 1.68
ATVI 170120C00035000 C 01/20/17 35.0 0.51 1.00
ATVI 170120P00008000 P 01/20/17 8.0 0.04 0.36
ATVI 170120P00010000 P 01/20/17 10.0 0.18 0.56
ATVI 170120P00013000 P 01/20/17 13.0 0.62 0.98
ATVI 170120P00015000 P 01/20/17 15.0 1.09 1.36
ATVI 170120P00017000 P 01/20/17 17.0 1.63 2.05
ATVI 170120P00020000 P 01/20/17 20.0 2.98 3.25
ATVI 170120P00022000 P 01/20/17 22.0 4.05 4.35
ATVI 170120P00025000 P 01/20/17 25.0 5.95 6.30
ATVI 170120P00027000 P 01/20/17 27.0 7.35 7.80
ATVI 170120P00030000 P 01/20/17 30.0 9.70 10.30
ATVI 170120P00035000 P 01/20/17 35.0 14.10 14.70

OPRA data is delayed 15 minutes.