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 Aug 25 2016 12:02PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 160826C00028000 C 08/26/16 28.0 11.50 13.50
ATVI 160826C00029000 C 08/26/16 29.0 9.75 12.05
ATVI 160826C00030000 C 08/26/16 30.0 8.45 11.75
ATVI 160826C00031000 C 08/26/16 31.0 7.50 11.20
ATVI 160826C00032000 C 08/26/16 32.0 6.50 9.75
ATVI 160826C00033000 C 08/26/16 33.0 7.40 7.95
ATVI 160826C00033500 C 08/26/16 33.5 7.00 7.40
ATVI 160826C00034000 C 08/26/16 34.0 6.50 6.90
ATVI 160826C00034500 C 08/26/16 34.5 6.00 6.45
ATVI 160826C00035000 C 08/26/16 35.0 5.50 5.95
ATVI 160826C00035500 C 08/26/16 35.5 5.00 5.45
ATVI 160826C00036000 C 08/26/16 36.0 4.50 4.95
ATVI 160826C00036500 C 08/26/16 36.5 4.00 4.45
ATVI 160826C00037000 C 08/26/16 37.0 3.50 3.95
ATVI 160826C00037500 C 08/26/16 37.5 3.00 3.45
ATVI 160826C00038000 C 08/26/16 38.0 2.78 2.87
ATVI 160826C00038500 C 08/26/16 38.5 2.28 2.38
ATVI 160826C00039000 C 08/26/16 39.0 1.79 1.88
ATVI 160826C00039500 C 08/26/16 39.5 1.29 1.36
ATVI 160826C00040000 C 08/26/16 40.0 0.82 0.88
ATVI 160826C00040500 C 08/26/16 40.5 0.41 0.45
ATVI 160826C00041000 C 08/26/16 41.0 0.15 0.17
ATVI 160826C00041500 C 08/26/16 41.5 0.00 0.05
ATVI 160826C00042000 C 08/26/16 42.0 0.00 0.02
ATVI 160826C00042500 C 08/26/16 42.5 0.00 0.04
ATVI 160826C00043000 C 08/26/16 43.0 0.00 0.03
ATVI 160826C00043500 C 08/26/16 43.5 0.00 0.15
ATVI 160826C00044000 C 08/26/16 44.0 0.00 0.13
ATVI 160826C00044500 C 08/26/16 44.5 0.00 0.11
ATVI 160826C00045000 C 08/26/16 45.0 0.00 0.17
ATVI 160826C00045500 C 08/26/16 45.5 0.00 0.17
ATVI 160826C00046000 C 08/26/16 46.0 0.00 0.17
ATVI 160826C00046500 C 08/26/16 46.5 0.00 0.17
ATVI 160826C00047000 C 08/26/16 47.0 0.00 0.17
ATVI 160826C00047500 C 08/26/16 47.5 0.00 0.17
ATVI 160826C00048000 C 08/26/16 48.0 0.00 0.17
ATVI 160826C00048500 C 08/26/16 48.5 0.00 0.17
ATVI 160826C00049000 C 08/26/16 49.0 0.00 0.17
ATVI 160826C00050000 C 08/26/16 50.0 0.00 0.17
ATVI 160826P00028000 P 08/26/16 28.0 0.00 0.17
ATVI 160826P00029000 P 08/26/16 29.0 0.00 0.17
ATVI 160826P00030000 P 08/26/16 30.0 0.00 0.05
ATVI 160826P00031000 P 08/26/16 31.0 0.00 0.17
ATVI 160826P00032000 P 08/26/16 32.0 0.00 0.17
ATVI 160826P00033000 P 08/26/16 33.0 0.00 0.17
ATVI 160826P00033500 P 08/26/16 33.5 0.00 0.17
ATVI 160826P00034000 P 08/26/16 34.0 0.00 0.17
ATVI 160826P00034500 P 08/26/16 34.5 0.00 0.17
ATVI 160826P00035000 P 08/26/16 35.0 0.00 0.17
ATVI 160826P00035500 P 08/26/16 35.5 0.00 0.18
ATVI 160826P00036000 P 08/26/16 36.0 0.00 0.18
ATVI 160826P00036500 P 08/26/16 36.5 0.00 0.18
ATVI 160826P00037000 P 08/26/16 37.0 0.00 0.18
ATVI 160826P00037500 P 08/26/16 37.5 0.00 0.18
ATVI 160826P00038000 P 08/26/16 38.0 0.00 0.08
ATVI 160826P00038500 P 08/26/16 38.5 0.00 0.20
ATVI 160826P00039000 P 08/26/16 39.0 0.00 0.21
ATVI 160826P00039500 P 08/26/16 39.5 0.00 0.11
ATVI 160826P00040000 P 08/26/16 40.0 0.02 0.10
ATVI 160826P00040500 P 08/26/16 40.5 0.12 0.14
ATVI 160826P00041000 P 08/26/16 41.0 0.34 0.37
ATVI 160826P00041500 P 08/26/16 41.5 0.69 0.77
ATVI 160826P00042000 P 08/26/16 42.0 1.18 1.24
ATVI 160826P00042500 P 08/26/16 42.5 1.64 1.73
ATVI 160826P00043000 P 08/26/16 43.0 2.13 2.24
ATVI 160826P00043500 P 08/26/16 43.5 2.63 2.74
ATVI 160826P00044000 P 08/26/16 44.0 3.10 3.25
ATVI 160826P00044500 P 08/26/16 44.5 3.60 3.75
ATVI 160826P00045000 P 08/26/16 45.0 4.10 4.25
ATVI 160826P00045500 P 08/26/16 45.5 4.60 4.85
ATVI 160826P00046000 P 08/26/16 46.0 5.10 5.35
ATVI 160826P00046500 P 08/26/16 46.5 5.60 5.85
ATVI 160826P00047000 P 08/26/16 47.0 6.10 6.35
ATVI 160826P00047500 P 08/26/16 47.5 6.60 6.85
ATVI 160826P00048000 P 08/26/16 48.0 7.10 7.35
ATVI 160826P00048500 P 08/26/16 48.5 6.20 7.85
ATVI 160826P00049000 P 08/26/16 49.0 6.60 8.35
ATVI 160826P00050000 P 08/26/16 50.0 8.70 9.30
ATVI 160902C00032000 C 09/02/16 32.0 8.00 9.00
ATVI 160902C00033000 C 09/02/16 33.0 7.50 8.00
ATVI 160902C00034000 C 09/02/16 34.0 6.50 6.90
ATVI 160902C00034500 C 09/02/16 34.5 6.00 6.45
ATVI 160902C00035000 C 09/02/16 35.0 5.50 6.00
ATVI 160902C00035500 C 09/02/16 35.5 5.00 5.45
ATVI 160902C00036000 C 09/02/16 36.0 4.50 5.00
ATVI 160902C00036500 C 09/02/16 36.5 4.00 4.50
ATVI 160902C00037000 C 09/02/16 37.0 3.45 4.00
ATVI 160902C00037500 C 09/02/16 37.5 3.00 3.50
ATVI 160902C00038000 C 09/02/16 38.0 2.81 2.91
ATVI 160902C00038500 C 09/02/16 38.5 2.33 2.42
ATVI 160902C00039000 C 09/02/16 39.0 1.87 1.94
ATVI 160902C00039500 C 09/02/16 39.5 1.44 1.46
ATVI 160902C00040000 C 09/02/16 40.0 1.04 1.06
ATVI 160902C00040500 C 09/02/16 40.5 0.70 0.72
ATVI 160902C00041000 C 09/02/16 41.0 0.42 0.44
ATVI 160902C00041500 C 09/02/16 41.5 0.23 0.25
ATVI 160902C00042000 C 09/02/16 42.0 0.12 0.13
ATVI 160902C00042500 C 09/02/16 42.5 0.05 0.06
ATVI 160902C00043000 C 09/02/16 43.0 0.02 0.03
ATVI 160902C00043500 C 09/02/16 43.5 0.00 0.02
ATVI 160902C00044000 C 09/02/16 44.0 0.00 0.02
ATVI 160902C00044500 C 09/02/16 44.5 0.00 0.08
ATVI 160902C00045000 C 09/02/16 45.0 0.00 0.19
ATVI 160902C00045500 C 09/02/16 45.5 0.00 0.18
ATVI 160902C00046000 C 09/02/16 46.0 0.00 0.18
ATVI 160902C00046500 C 09/02/16 46.5 0.00 0.18
ATVI 160902C00047000 C 09/02/16 47.0 0.00 0.18
ATVI 160902C00047500 C 09/02/16 47.5 0.00 0.18
ATVI 160902C00048000 C 09/02/16 48.0 0.00 0.18
ATVI 160902C00048500 C 09/02/16 48.5 0.00 0.18
ATVI 160902C00049000 C 09/02/16 49.0 0.00 0.18
ATVI 160902C00050000 C 09/02/16 50.0 0.00 0.18
ATVI 160902P00032000 P 09/02/16 32.0 0.00 0.18
ATVI 160902P00033000 P 09/02/16 33.0 0.00 0.18
ATVI 160902P00034000 P 09/02/16 34.0 0.00 0.19
ATVI 160902P00034500 P 09/02/16 34.5 0.00 0.04
ATVI 160902P00035000 P 09/02/16 35.0 0.00 0.04
ATVI 160902P00035500 P 09/02/16 35.5 0.00 0.05
ATVI 160902P00036000 P 09/02/16 36.0 0.00 0.05
ATVI 160902P00036500 P 09/02/16 36.5 0.00 0.01
ATVI 160902P00037000 P 09/02/16 37.0 0.00 0.02
ATVI 160902P00037500 P 09/02/16 37.5 0.01 0.03
ATVI 160902P00038000 P 09/02/16 38.0 0.02 0.04
ATVI 160902P00038500 P 09/02/16 38.5 0.04 0.05
ATVI 160902P00039000 P 09/02/16 39.0 0.07 0.08
ATVI 160902P00039500 P 09/02/16 39.5 0.13 0.14
ATVI 160902P00040000 P 09/02/16 40.0 0.22 0.24
ATVI 160902P00040500 P 09/02/16 40.5 0.38 0.40
ATVI 160902P00041000 P 09/02/16 41.0 0.60 0.62
ATVI 160902P00041500 P 09/02/16 41.5 0.91 0.93
ATVI 160902P00042000 P 09/02/16 42.0 1.25 1.33
ATVI 160902P00042500 P 09/02/16 42.5 1.68 1.77
ATVI 160902P00043000 P 09/02/16 43.0 2.15 2.25
ATVI 160902P00043500 P 09/02/16 43.5 2.64 2.73
ATVI 160902P00044000 P 09/02/16 44.0 3.05 3.50
ATVI 160902P00044500 P 09/02/16 44.5 3.55 4.00
ATVI 160902P00045000 P 09/02/16 45.0 4.10 4.50
ATVI 160902P00045500 P 09/02/16 45.5 4.60 5.00
ATVI 160902P00046000 P 09/02/16 46.0 5.10 5.50
ATVI 160902P00046500 P 09/02/16 46.5 5.60 6.00
ATVI 160902P00047000 P 09/02/16 47.0 6.10 6.50
ATVI 160902P00047500 P 09/02/16 47.5 6.60 7.00
ATVI 160902P00048000 P 09/02/16 48.0 7.10 7.50
ATVI 160902P00048500 P 09/02/16 48.5 5.95 7.80
ATVI 160902P00049000 P 09/02/16 49.0 7.65 8.25
ATVI 160902P00050000 P 09/02/16 50.0 8.70 9.30
ATVI 160909C00034000 C 09/09/16 34.0 6.50 7.00
ATVI 160909C00034500 C 09/09/16 34.5 6.00 6.50
ATVI 160909C00035000 C 09/09/16 35.0 5.50 6.00
ATVI 160909C00035500 C 09/09/16 35.5 4.95 5.50
ATVI 160909C00036000 C 09/09/16 36.0 4.45 5.00
ATVI 160909C00036500 C 09/09/16 36.5 4.00 4.45
ATVI 160909C00037000 C 09/09/16 37.0 3.50 4.00
ATVI 160909C00037500 C 09/09/16 37.5 3.00 3.55
ATVI 160909C00038000 C 09/09/16 38.0 2.88 2.98
ATVI 160909C00038500 C 09/09/16 38.5 2.41 2.50
ATVI 160909C00039000 C 09/09/16 39.0 1.97 2.05
ATVI 160909C00039500 C 09/09/16 39.5 1.56 1.63
ATVI 160909C00040000 C 09/09/16 40.0 1.18 1.24
ATVI 160909C00040500 C 09/09/16 40.5 0.85 0.92
ATVI 160909C00041000 C 09/09/16 41.0 0.58 0.64
ATVI 160909C00041500 C 09/09/16 41.5 0.37 0.43
ATVI 160909C00042000 C 09/09/16 42.0 0.20 0.27
ATVI 160909C00042500 C 09/09/16 42.5 0.11 0.17
ATVI 160909C00043000 C 09/09/16 43.0 0.00 0.12
ATVI 160909C00043500 C 09/09/16 43.5 0.00 0.23
ATVI 160909C00044000 C 09/09/16 44.0 0.00 0.14
ATVI 160909C00044500 C 09/09/16 44.5 0.00 0.08
ATVI 160909C00045000 C 09/09/16 45.0 0.00 0.20
ATVI 160909C00045500 C 09/09/16 45.5 0.00 0.19
ATVI 160909C00046000 C 09/09/16 46.0 0.00 0.19
ATVI 160909C00046500 C 09/09/16 46.5 0.00 0.19
ATVI 160909C00047000 C 09/09/16 47.0 0.00 0.19
ATVI 160909C00047500 C 09/09/16 47.5 0.00 0.19
ATVI 160909C00048000 C 09/09/16 48.0 0.00 0.19
ATVI 160909C00048500 C 09/09/16 48.5 0.00 0.18
ATVI 160909P00034000 P 09/09/16 34.0 0.00 0.20
ATVI 160909P00034500 P 09/09/16 34.5 0.00 0.21
ATVI 160909P00035000 P 09/09/16 35.0 0.00 0.21
ATVI 160909P00035500 P 09/09/16 35.5 0.00 0.22
ATVI 160909P00036000 P 09/09/16 36.0 0.00 0.23
ATVI 160909P00036500 P 09/09/16 36.5 0.00 0.24
ATVI 160909P00037000 P 09/09/16 37.0 0.00 0.22
ATVI 160909P00037500 P 09/09/16 37.5 0.00 0.16
ATVI 160909P00038000 P 09/09/16 38.0 0.00 0.16
ATVI 160909P00038500 P 09/09/16 38.5 0.10 0.17
ATVI 160909P00039000 P 09/09/16 39.0 0.14 0.22
ATVI 160909P00039500 P 09/09/16 39.5 0.22 0.31
ATVI 160909P00040000 P 09/09/16 40.0 0.35 0.41
ATVI 160909P00040500 P 09/09/16 40.5 0.51 0.57
ATVI 160909P00041000 P 09/09/16 41.0 0.73 0.80
ATVI 160909P00041500 P 09/09/16 41.5 1.01 1.09
ATVI 160909P00042000 P 09/09/16 42.0 1.37 1.44
ATVI 160909P00042500 P 09/09/16 42.5 1.76 1.85
ATVI 160909P00043000 P 09/09/16 43.0 2.19 2.29
ATVI 160909P00043500 P 09/09/16 43.5 2.66 2.76
ATVI 160909P00044000 P 09/09/16 44.0 3.10 3.30
ATVI 160909P00044500 P 09/09/16 44.5 3.60 3.75
ATVI 160909P00045000 P 09/09/16 45.0 4.10 4.30
ATVI 160909P00045500 P 09/09/16 45.5 4.60 5.00
ATVI 160909P00046000 P 09/09/16 46.0 5.10 5.30
ATVI 160909P00046500 P 09/09/16 46.5 5.60 6.00
ATVI 160909P00047000 P 09/09/16 47.0 6.10 6.50
ATVI 160909P00047500 P 09/09/16 47.5 6.60 7.00
ATVI 160909P00048000 P 09/09/16 48.0 7.10 7.50
ATVI 160909P00048500 P 09/09/16 48.5 7.45 7.75
ATVI 160916C00023000 C 09/16/16 23.0 17.15 18.00
ATVI 160916C00024000 C 09/16/16 24.0 15.15 17.00
ATVI 160916C00025000 C 09/16/16 25.0 13.95 16.00
ATVI 160916C00026000 C 09/16/16 26.0 12.95 15.00
ATVI 160916C00027000 C 09/16/16 27.0 12.10 15.00
ATVI 160916C00027500 C 09/16/16 27.5 11.70 13.45
ATVI 160916C00028000 C 09/16/16 28.0 10.95 13.15
ATVI 160916C00028500 C 09/16/16 28.5 10.70 12.45
ATVI 160916C00029000 C 09/16/16 29.0 9.95 12.15
ATVI 160916C00029500 C 09/16/16 29.5 10.50 11.70
ATVI 160916C00030000 C 09/16/16 30.0 10.15 11.10
ATVI 160916C00030500 C 09/16/16 30.5 8.65 10.60
ATVI 160916C00031000 C 09/16/16 31.0 9.15 10.30
ATVI 160916C00031500 C 09/16/16 31.5 8.50 9.55
ATVI 160916C00032000 C 09/16/16 32.0 8.30 9.00
ATVI 160916C00032500 C 09/16/16 32.5 7.80 8.50
ATVI 160916C00033000 C 09/16/16 33.0 7.50 8.00
ATVI 160916C00033500 C 09/16/16 33.5 7.00 7.45
ATVI 160916C00034000 C 09/16/16 34.0 6.50 7.00
ATVI 160916C00034500 C 09/16/16 34.5 6.00 6.45
ATVI 160916C00035000 C 09/16/16 35.0 5.50 5.95
ATVI 160916C00035500 C 09/16/16 35.5 5.00 5.50
ATVI 160916C00036000 C 09/16/16 36.0 4.50 5.05
ATVI 160916C00036500 C 09/16/16 36.5 4.05 4.55
ATVI 160916C00037000 C 09/16/16 37.0 3.80 4.00
ATVI 160916C00037500 C 09/16/16 37.5 3.10 3.60
ATVI 160916C00038000 C 09/16/16 38.0 2.96 3.10
ATVI 160916C00038500 C 09/16/16 38.5 2.51 2.60
ATVI 160916C00039000 C 09/16/16 39.0 2.10 2.16
ATVI 160916C00039500 C 09/16/16 39.5 1.72 1.74
ATVI 160916C00040000 C 09/16/16 40.0 1.37 1.38
ATVI 160916C00040500 C 09/16/16 40.5 1.05 1.07
ATVI 160916C00041000 C 09/16/16 41.0 0.78 0.79
ATVI 160916C00041500 C 09/16/16 41.5 0.56 0.57
ATVI 160916C00042000 C 09/16/16 42.0 0.39 0.40
ATVI 160916C00042500 C 09/16/16 42.5 0.26 0.27
ATVI 160916C00043000 C 09/16/16 43.0 0.17 0.18
ATVI 160916C00043500 C 09/16/16 43.5 0.11 0.12
ATVI 160916C00044000 C 09/16/16 44.0 0.07 0.08
ATVI 160916C00044500 C 09/16/16 44.5 0.04 0.05
ATVI 160916C00045000 C 09/16/16 45.0 0.03 0.04
ATVI 160916C00045500 C 09/16/16 45.5 0.00 0.03
ATVI 160916C00046000 C 09/16/16 46.0 0.00 0.08
ATVI 160916C00046500 C 09/16/16 46.5 0.00 0.06
ATVI 160916C00047000 C 09/16/16 47.0 0.00 0.05
ATVI 160916C00047500 C 09/16/16 47.5 0.00 0.04
ATVI 160916C00048000 C 09/16/16 48.0 0.00 0.04
ATVI 160916C00048500 C 09/16/16 48.5 0.00 0.04
ATVI 160916C00049000 C 09/16/16 49.0 0.00 0.04
ATVI 160916C00050000 C 09/16/16 50.0 0.00 0.04
ATVI 160916C00055000 C 09/16/16 55.0 0.00 0.03
ATVI 160916P00023000 P 09/16/16 23.0 0.00 0.03
ATVI 160916P00024000 P 09/16/16 24.0 0.00 0.03
ATVI 160916P00025000 P 09/16/16 25.0 0.00 0.03
ATVI 160916P00026000 P 09/16/16 26.0 0.00 0.03
ATVI 160916P00027000 P 09/16/16 27.0 0.00 0.04
ATVI 160916P00027500 P 09/16/16 27.5 0.00 0.04
ATVI 160916P00028000 P 09/16/16 28.0 0.00 0.04
ATVI 160916P00028500 P 09/16/16 28.5 0.00 0.04
ATVI 160916P00029000 P 09/16/16 29.0 0.00 0.04
ATVI 160916P00029500 P 09/16/16 29.5 0.00 0.04
ATVI 160916P00030000 P 09/16/16 30.0 0.00 0.04
ATVI 160916P00030500 P 09/16/16 30.5 0.00 0.04
ATVI 160916P00031000 P 09/16/16 31.0 0.00 0.06
ATVI 160916P00031500 P 09/16/16 31.5 0.00 0.08
ATVI 160916P00032000 P 09/16/16 32.0 0.00 0.10
ATVI 160916P00032500 P 09/16/16 32.5 0.00 0.10
ATVI 160916P00033000 P 09/16/16 33.0 0.01 0.02
ATVI 160916P00033500 P 09/16/16 33.5 0.02 0.03
ATVI 160916P00034000 P 09/16/16 34.0 0.02 0.03
ATVI 160916P00034500 P 09/16/16 34.5 0.03 0.04
ATVI 160916P00035000 P 09/16/16 35.0 0.03 0.04
ATVI 160916P00035500 P 09/16/16 35.5 0.04 0.05
ATVI 160916P00036000 P 09/16/16 36.0 0.05 0.06
ATVI 160916P00036500 P 09/16/16 36.5 0.07 0.08
ATVI 160916P00037000 P 09/16/16 37.0 0.09 0.10
ATVI 160916P00037500 P 09/16/16 37.5 0.12 0.13
ATVI 160916P00038000 P 09/16/16 38.0 0.16 0.17
ATVI 160916P00038500 P 09/16/16 38.5 0.21 0.22
ATVI 160916P00039000 P 09/16/16 39.0 0.29 0.30
ATVI 160916P00039500 P 09/16/16 39.5 0.40 0.41
ATVI 160916P00040000 P 09/16/16 40.0 0.54 0.55
ATVI 160916P00040500 P 09/16/16 40.5 0.72 0.74
ATVI 160916P00041000 P 09/16/16 41.0 0.95 0.97
ATVI 160916P00041500 P 09/16/16 41.5 1.23 1.25
ATVI 160916P00042000 P 09/16/16 42.0 1.55 1.58
ATVI 160916P00042500 P 09/16/16 42.5 1.88 1.96
ATVI 160916P00043000 P 09/16/16 43.0 2.32 2.37
ATVI 160916P00043500 P 09/16/16 43.5 2.71 2.81
ATVI 160916P00044000 P 09/16/16 44.0 3.10 3.30
ATVI 160916P00044500 P 09/16/16 44.5 3.60 3.80
ATVI 160916P00045000 P 09/16/16 45.0 4.10 4.30
ATVI 160916P00045500 P 09/16/16 45.5 4.55 5.05
ATVI 160916P00046000 P 09/16/16 46.0 5.05 5.50
ATVI 160916P00046500 P 09/16/16 46.5 5.60 5.80
ATVI 160916P00047000 P 09/16/16 47.0 6.10 6.30
ATVI 160916P00047500 P 09/16/16 47.5 6.60 6.80
ATVI 160916P00048000 P 09/16/16 48.0 7.10 7.50
ATVI 160916P00048500 P 09/16/16 48.5 7.15 7.80
ATVI 160916P00049000 P 09/16/16 49.0 7.65 8.30
ATVI 160916P00050000 P 09/16/16 50.0 8.20 9.65
ATVI 160916P00055000 P 09/16/16 55.0 14.10 14.30
ATVI 160923C00033000 C 09/23/16 33.0 7.05 8.05
ATVI 160923C00033500 C 09/23/16 33.5 7.00 7.50
ATVI 160923C00034000 C 09/23/16 34.0 6.50 7.05
ATVI 160923C00034500 C 09/23/16 34.5 6.00 6.55
ATVI 160923C00035000 C 09/23/16 35.0 5.50 6.00
ATVI 160923C00035500 C 09/23/16 35.5 5.05 5.60
ATVI 160923C00036000 C 09/23/16 36.0 4.55 5.10
ATVI 160923C00036500 C 09/23/16 36.5 4.10 4.55
ATVI 160923C00037000 C 09/23/16 37.0 3.65 4.15
ATVI 160923C00037500 C 09/23/16 37.5 3.20 3.65
ATVI 160923C00038000 C 09/23/16 38.0 3.00 3.20
ATVI 160923C00038500 C 09/23/16 38.5 2.63 2.71
ATVI 160923C00039000 C 09/23/16 39.0 2.23 2.31
ATVI 160923C00039500 C 09/23/16 39.5 1.85 1.93
ATVI 160923C00040000 C 09/23/16 40.0 1.50 1.58
ATVI 160923C00040500 C 09/23/16 40.5 1.20 1.27
ATVI 160923C00041000 C 09/23/16 41.0 0.93 1.00
ATVI 160923C00041500 C 09/23/16 41.5 0.71 0.77
ATVI 160923C00042000 C 09/23/16 42.0 0.49 0.58
ATVI 160923C00042500 C 09/23/16 42.5 0.34 0.42
ATVI 160923C00043000 C 09/23/16 43.0 0.20 0.31
ATVI 160923C00043500 C 09/23/16 43.5 0.00 0.33
ATVI 160923C00044000 C 09/23/16 44.0 0.00 0.31
ATVI 160923C00044500 C 09/23/16 44.5 0.00 0.28
ATVI 160923C00045000 C 09/23/16 45.0 0.00 0.25
ATVI 160923C00045500 C 09/23/16 45.5 0.00 0.23
ATVI 160923C00046000 C 09/23/16 46.0 0.00 0.22
ATVI 160923C00046500 C 09/23/16 46.5 0.00 0.21
ATVI 160923C00047000 C 09/23/16 47.0 0.00 0.20
ATVI 160923C00047500 C 09/23/16 47.5 0.00 0.20
ATVI 160923C00048000 C 09/23/16 48.0 0.00 0.19
ATVI 160923C00048500 C 09/23/16 48.5 0.00 0.19
ATVI 160923P00033000 P 09/23/16 33.0 0.00 0.22
ATVI 160923P00033500 P 09/23/16 33.5 0.00 0.23
ATVI 160923P00034000 P 09/23/16 34.0 0.00 0.24
ATVI 160923P00034500 P 09/23/16 34.5 0.00 0.26
ATVI 160923P00035000 P 09/23/16 35.0 0.00 0.28
ATVI 160923P00035500 P 09/23/16 35.5 0.00 0.30
ATVI 160923P00036000 P 09/23/16 36.0 0.00 0.31
ATVI 160923P00036500 P 09/23/16 36.5 0.00 0.34
ATVI 160923P00037000 P 09/23/16 37.0 0.00 0.37
ATVI 160923P00037500 P 09/23/16 37.5 0.00 0.28
ATVI 160923P00038000 P 09/23/16 38.0 0.23 0.32
ATVI 160923P00038500 P 09/23/16 38.5 0.30 0.36
ATVI 160923P00039000 P 09/23/16 39.0 0.39 0.45
ATVI 160923P00039500 P 09/23/16 39.5 0.51 0.57
ATVI 160923P00040000 P 09/23/16 40.0 0.65 0.72
ATVI 160923P00040500 P 09/23/16 40.5 0.83 0.91
ATVI 160923P00041000 P 09/23/16 41.0 1.06 1.14
ATVI 160923P00041500 P 09/23/16 41.5 1.33 1.41
ATVI 160923P00042000 P 09/23/16 42.0 1.64 1.73
ATVI 160923P00042500 P 09/23/16 42.5 1.98 2.08
ATVI 160923P00043000 P 09/23/16 43.0 2.36 2.47
ATVI 160923P00043500 P 09/23/16 43.5 2.77 2.90
ATVI 160923P00044000 P 09/23/16 44.0 3.15 3.65
ATVI 160923P00044500 P 09/23/16 44.5 3.65 4.15
ATVI 160923P00045000 P 09/23/16 45.0 4.10 4.60
ATVI 160923P00045500 P 09/23/16 45.5 4.60 5.10
ATVI 160923P00046000 P 09/23/16 46.0 5.10 5.60
ATVI 160923P00046500 P 09/23/16 46.5 5.60 6.05
ATVI 160923P00047000 P 09/23/16 47.0 6.10 6.55
ATVI 160923P00047500 P 09/23/16 47.5 6.60 7.05
ATVI 160923P00048000 P 09/23/16 48.0 7.05 7.55
ATVI 160923P00048500 P 09/23/16 48.5 7.50 7.90
ATVI 160930C00034000 C 09/30/16 34.0 6.50 7.10
ATVI 160930C00034500 C 09/30/16 34.5 6.05 6.60
ATVI 160930C00035000 C 09/30/16 35.0 5.55 6.10
ATVI 160930C00035500 C 09/30/16 35.5 5.10 5.55
ATVI 160930C00036000 C 09/30/16 36.0 4.60 5.15
ATVI 160930C00036500 C 09/30/16 36.5 4.15 4.70
ATVI 160930C00037000 C 09/30/16 37.0 3.70 4.15
ATVI 160930C00037500 C 09/30/16 37.5 3.25 3.70
ATVI 160930C00038000 C 09/30/16 38.0 3.00 3.30
ATVI 160930C00038500 C 09/30/16 38.5 2.72 2.82
ATVI 160930C00039000 C 09/30/16 39.0 2.33 2.43
ATVI 160930C00039500 C 09/30/16 39.5 1.97 2.06
ATVI 160930C00040000 C 09/30/16 40.0 1.63 1.72
ATVI 160930C00040500 C 09/30/16 40.5 1.33 1.42
ATVI 160930C00041000 C 09/30/16 41.0 1.06 1.15
ATVI 160930C00041500 C 09/30/16 41.5 0.83 0.90
ATVI 160930C00042000 C 09/30/16 42.0 0.64 0.71
ATVI 160930C00042500 C 09/30/16 42.5 0.44 0.54
ATVI 160930C00043000 C 09/30/16 43.0 0.31 0.42
ATVI 160930C00043500 C 09/30/16 43.5 0.20 0.31
ATVI 160930C00044000 C 09/30/16 44.0 0.00 0.38
ATVI 160930C00044500 C 09/30/16 44.5 0.00 0.33
ATVI 160930C00045000 C 09/30/16 45.0 0.00 0.30
ATVI 160930C00045500 C 09/30/16 45.5 0.00 0.27
ATVI 160930C00046000 C 09/30/16 46.0 0.00 0.25
ATVI 160930C00046500 C 09/30/16 46.5 0.00 0.26
ATVI 160930C00047000 C 09/30/16 47.0 0.00 0.22
ATVI 160930C00047500 C 09/30/16 47.5 0.00 0.21
ATVI 160930C00048000 C 09/30/16 48.0 0.00 0.20
ATVI 160930C00048500 C 09/30/16 48.5 0.00 0.20
ATVI 160930P00034000 P 09/30/16 34.0 0.00 0.27
ATVI 160930P00034500 P 09/30/16 34.5 0.00 0.29
ATVI 160930P00035000 P 09/30/16 35.0 0.00 0.31
ATVI 160930P00035500 P 09/30/16 35.5 0.00 0.33
ATVI 160930P00036000 P 09/30/16 36.0 0.00 0.36
ATVI 160930P00036500 P 09/30/16 36.5 0.00 0.40
ATVI 160930P00037000 P 09/30/16 37.0 0.20 0.38
ATVI 160930P00037500 P 09/30/16 37.5 0.24 0.35
ATVI 160930P00038000 P 09/30/16 38.0 0.30 0.37
ATVI 160930P00038500 P 09/30/16 38.5 0.38 0.46
ATVI 160930P00039000 P 09/30/16 39.0 0.48 0.55
ATVI 160930P00039500 P 09/30/16 39.5 0.62 0.68
ATVI 160930P00040000 P 09/30/16 40.0 0.77 0.84
ATVI 160930P00040500 P 09/30/16 40.5 0.97 1.05
ATVI 160930P00041000 P 09/30/16 41.0 1.19 1.28
ATVI 160930P00041500 P 09/30/16 41.5 1.46 1.54
ATVI 160930P00042000 P 09/30/16 42.0 1.76 1.85
ATVI 160930P00042500 P 09/30/16 42.5 2.09 2.19
ATVI 160930P00043000 P 09/30/16 43.0 2.46 2.56
ATVI 160930P00043500 P 09/30/16 43.5 2.86 3.25
ATVI 160930P00044000 P 09/30/16 44.0 3.25 3.70
ATVI 160930P00044500 P 09/30/16 44.5 3.70 4.15
ATVI 160930P00045000 P 09/30/16 45.0 4.10 4.65
ATVI 160930P00045500 P 09/30/16 45.5 4.65 5.10
ATVI 160930P00046000 P 09/30/16 46.0 5.05 5.60
ATVI 160930P00046500 P 09/30/16 46.5 5.60 6.10
ATVI 160930P00047000 P 09/30/16 47.0 6.10 6.60
ATVI 160930P00047500 P 09/30/16 47.5 6.60 7.05
ATVI 160930P00048000 P 09/30/16 48.0 7.10 7.55
ATVI 160930P00048500 P 09/30/16 48.5 7.50 8.00
ATVI 161007C00033500 C 10/07/16 33.5 7.00 7.70
ATVI 161007C00034000 C 10/07/16 34.0 6.50 7.15
ATVI 161007C00034500 C 10/07/16 34.5 6.05 6.70
ATVI 161007C00035000 C 10/07/16 35.0 5.55 6.20
ATVI 161007C00035500 C 10/07/16 35.5 5.10 5.75
ATVI 161007C00036000 C 10/07/16 36.0 4.60 5.35
ATVI 161007C00036500 C 10/07/16 36.5 4.20 4.80
ATVI 161007C00037000 C 10/07/16 37.0 3.75 4.35
ATVI 161007C00037500 C 10/07/16 37.5 3.30 3.90
ATVI 161007C00038000 C 10/07/16 38.0 3.00 3.45
ATVI 161007C00038500 C 10/07/16 38.5 2.79 2.94
ATVI 161007C00039000 C 10/07/16 39.0 2.40 2.56
ATVI 161007C00039500 C 10/07/16 39.5 2.03 2.21
ATVI 161007C00040000 C 10/07/16 40.0 1.70 1.87
ATVI 161007C00040500 C 10/07/16 40.5 1.41 1.58
ATVI 161007C00041000 C 10/07/16 41.0 1.14 1.31
ATVI 161007C00041500 C 10/07/16 41.5 0.91 1.06
ATVI 161007C00042000 C 10/07/16 42.0 0.70 0.86
ATVI 161007C00042500 C 10/07/16 42.5 0.51 0.69
ATVI 161007C00043000 C 10/07/16 43.0 0.35 0.54
ATVI 161007C00043500 C 10/07/16 43.5 0.26 0.43
ATVI 161007C00044000 C 10/07/16 44.0 0.00 0.43
ATVI 161007C00044500 C 10/07/16 44.5 0.00 0.39
ATVI 161007C00045000 C 10/07/16 45.0 0.00 0.34
ATVI 161007C00045500 C 10/07/16 45.5 0.00 0.47
ATVI 161007C00046000 C 10/07/16 46.0 0.00 0.49
ATVI 161007C00046500 C 10/07/16 46.5 0.00 0.26
ATVI 161007C00047000 C 10/07/16 47.0 0.00 0.25
ATVI 161007C00047500 C 10/07/16 47.5 0.00 0.45
ATVI 161007C00048000 C 10/07/16 48.0 0.00 0.21
ATVI 161007C00048500 C 10/07/16 48.5 0.00 0.21
ATVI 161007P00033500 P 10/07/16 33.5 0.00 0.33
ATVI 161007P00034000 P 10/07/16 34.0 0.00 0.45
ATVI 161007P00034500 P 10/07/16 34.5 0.00 0.43
ATVI 161007P00035000 P 10/07/16 35.0 0.00 0.46
ATVI 161007P00035500 P 10/07/16 35.5 0.00 0.37
ATVI 161007P00036000 P 10/07/16 36.0 0.00 0.41
ATVI 161007P00036500 P 10/07/16 36.5 0.05 0.41
ATVI 161007P00037000 P 10/07/16 37.0 0.15 0.40
ATVI 161007P00037500 P 10/07/16 37.5 0.28 0.46
ATVI 161007P00038000 P 10/07/16 38.0 0.36 0.50
ATVI 161007P00038500 P 10/07/16 38.5 0.44 0.60
ATVI 161007P00039000 P 10/07/16 39.0 0.55 0.69
ATVI 161007P00039500 P 10/07/16 39.5 0.68 0.82
ATVI 161007P00040000 P 10/07/16 40.0 0.84 1.00
ATVI 161007P00040500 P 10/07/16 40.5 1.03 1.21
ATVI 161007P00041000 P 10/07/16 41.0 1.29 1.43
ATVI 161007P00041500 P 10/07/16 41.5 1.55 1.70
ATVI 161007P00042000 P 10/07/16 42.0 1.87 2.02
ATVI 161007P00042500 P 10/07/16 42.5 2.19 2.35
ATVI 161007P00043000 P 10/07/16 43.0 2.52 2.71
ATVI 161007P00043500 P 10/07/16 43.5 2.90 3.40
ATVI 161007P00044000 P 10/07/16 44.0 3.20 3.80
ATVI 161007P00044500 P 10/07/16 44.5 3.65 4.25
ATVI 161007P00045000 P 10/07/16 45.0 4.10 4.75
ATVI 161007P00045500 P 10/07/16 45.5 4.55 5.20
ATVI 161007P00046000 P 10/07/16 46.0 5.00 5.70
ATVI 161007P00046500 P 10/07/16 46.5 5.50 6.15
ATVI 161007P00047000 P 10/07/16 47.0 6.00 6.60
ATVI 161007P00047500 P 10/07/16 47.5 6.50 7.10
ATVI 161007P00048000 P 10/07/16 48.0 6.95 7.65
ATVI 161007P00048500 P 10/07/16 48.5 6.00 9.85
ATVI 161021C00031000 C 10/21/16 31.0 9.25 10.10
ATVI 161021C00032000 C 10/21/16 32.0 8.25 9.05
ATVI 161021C00033000 C 10/21/16 33.0 7.60 8.10
ATVI 161021C00034000 C 10/21/16 34.0 6.65 7.15
ATVI 161021C00035000 C 10/21/16 35.0 5.70 6.20
ATVI 161021C00036000 C 10/21/16 36.0 4.80 5.30
ATVI 161021C00037000 C 10/21/16 37.0 3.95 4.35
ATVI 161021C00038000 C 10/21/16 38.0 3.10 3.50
ATVI 161021C00039000 C 10/21/16 39.0 2.65 2.68
ATVI 161021C00040000 C 10/21/16 40.0 1.98 2.01
ATVI 161021C00041000 C 10/21/16 41.0 1.42 1.44
ATVI 161021C00042000 C 10/21/16 42.0 0.97 0.99
ATVI 161021C00043000 C 10/21/16 43.0 0.63 0.65
ATVI 161021C00044000 C 10/21/16 44.0 0.40 0.41
ATVI 161021C00045000 C 10/21/16 45.0 0.24 0.25
ATVI 161021C00046000 C 10/21/16 46.0 0.14 0.15
ATVI 161021C00047000 C 10/21/16 47.0 0.08 0.09
ATVI 161021C00048000 C 10/21/16 48.0 0.05 0.06
ATVI 161021P00031000 P 10/21/16 31.0 0.06 0.07
ATVI 161021P00032000 P 10/21/16 32.0 0.07 0.09
ATVI 161021P00033000 P 10/21/16 33.0 0.10 0.11
ATVI 161021P00034000 P 10/21/16 34.0 0.14 0.15
ATVI 161021P00035000 P 10/21/16 35.0 0.20 0.21
ATVI 161021P00036000 P 10/21/16 36.0 0.28 0.29
ATVI 161021P00037000 P 10/21/16 37.0 0.39 0.40
ATVI 161021P00038000 P 10/21/16 38.0 0.56 0.57
ATVI 161021P00039000 P 10/21/16 39.0 0.80 0.81
ATVI 161021P00040000 P 10/21/16 40.0 1.12 1.14
ATVI 161021P00041000 P 10/21/16 41.0 1.56 1.58
ATVI 161021P00042000 P 10/21/16 42.0 2.11 2.14
ATVI 161021P00043000 P 10/21/16 43.0 2.73 3.10
ATVI 161021P00044000 P 10/21/16 44.0 3.40 3.90
ATVI 161021P00045000 P 10/21/16 45.0 4.25 4.75
ATVI 161021P00046000 P 10/21/16 46.0 5.20 5.65
ATVI 161021P00047000 P 10/21/16 47.0 6.15 6.60
ATVI 161021P00048000 P 10/21/16 48.0 7.05 7.60
ATVI 161118C00016000 C 11/18/16 16.0 24.15 25.15
ATVI 161118C00017000 C 11/18/16 17.0 23.15 24.30
ATVI 161118C00018000 C 11/18/16 18.0 22.15 23.25
ATVI 161118C00019000 C 11/18/16 19.0 21.15 22.40
ATVI 161118C00020000 C 11/18/16 20.0 20.15 21.40
ATVI 161118C00021000 C 11/18/16 21.0 19.15 20.40
ATVI 161118C00022000 C 11/18/16 22.0 18.20 19.20
ATVI 161118C00023000 C 11/18/16 23.0 17.25 18.05
ATVI 161118C00024000 C 11/18/16 24.0 16.40 17.10
ATVI 161118C00025000 C 11/18/16 25.0 15.40 16.05
ATVI 161118C00026000 C 11/18/16 26.0 14.20 15.05
ATVI 161118C00027000 C 11/18/16 27.0 13.35 14.15
ATVI 161118C00028000 C 11/18/16 28.0 12.25 13.10
ATVI 161118C00029000 C 11/18/16 29.0 11.30 12.25
ATVI 161118C00030000 C 11/18/16 30.0 10.55 11.20
ATVI 161118C00031000 C 11/18/16 31.0 9.50 10.25
ATVI 161118C00032000 C 11/18/16 32.0 8.70 9.30
ATVI 161118C00033000 C 11/18/16 33.0 7.80 8.30
ATVI 161118C00034000 C 11/18/16 34.0 6.90 7.40
ATVI 161118C00035000 C 11/18/16 35.0 6.05 6.60
ATVI 161118C00036000 C 11/18/16 36.0 5.15 5.75
ATVI 161118C00037000 C 11/18/16 37.0 4.45 4.95
ATVI 161118C00038000 C 11/18/16 38.0 3.80 4.15
ATVI 161118C00039000 C 11/18/16 39.0 3.35 3.40
ATVI 161118C00040000 C 11/18/16 40.0 2.77 2.79
ATVI 161118C00041000 C 11/18/16 41.0 2.23 2.25
ATVI 161118C00042000 C 11/18/16 42.0 1.76 1.78
ATVI 161118C00043000 C 11/18/16 43.0 1.37 1.38
ATVI 161118C00044000 C 11/18/16 44.0 1.04 1.06
ATVI 161118C00045000 C 11/18/16 45.0 0.78 0.79
ATVI 161118C00046000 C 11/18/16 46.0 0.57 0.58
ATVI 161118C00047000 C 11/18/16 47.0 0.41 0.42
ATVI 161118C00048000 C 11/18/16 48.0 0.29 0.30
ATVI 161118C00049000 C 11/18/16 49.0 0.20 0.21
ATVI 161118C00050000 C 11/18/16 50.0 0.14 0.15
ATVI 161118C00055000 C 11/18/16 55.0 0.00 0.13
ATVI 161118P00016000 P 11/18/16 16.0 0.00 0.03
ATVI 161118P00017000 P 11/18/16 17.0 0.00 0.04
ATVI 161118P00018000 P 11/18/16 18.0 0.00 0.04
ATVI 161118P00019000 P 11/18/16 19.0 0.00 0.04
ATVI 161118P00020000 P 11/18/16 20.0 0.00 0.04
ATVI 161118P00021000 P 11/18/16 21.0 0.00 0.06
ATVI 161118P00022000 P 11/18/16 22.0 0.01 0.10
ATVI 161118P00023000 P 11/18/16 23.0 0.00 0.13
ATVI 161118P00024000 P 11/18/16 24.0 0.00 0.13
ATVI 161118P00025000 P 11/18/16 25.0 0.05 0.06
ATVI 161118P00026000 P 11/18/16 26.0 0.06 0.07
ATVI 161118P00027000 P 11/18/16 27.0 0.08 0.09
ATVI 161118P00028000 P 11/18/16 28.0 0.10 0.11
ATVI 161118P00029000 P 11/18/16 29.0 0.12 0.13
ATVI 161118P00030000 P 11/18/16 30.0 0.16 0.17
ATVI 161118P00031000 P 11/18/16 31.0 0.20 0.21
ATVI 161118P00032000 P 11/18/16 32.0 0.26 0.27
ATVI 161118P00033000 P 11/18/16 33.0 0.33 0.34
ATVI 161118P00034000 P 11/18/16 34.0 0.43 0.44
ATVI 161118P00035000 P 11/18/16 35.0 0.55 0.56
ATVI 161118P00036000 P 11/18/16 36.0 0.72 0.73
ATVI 161118P00037000 P 11/18/16 37.0 0.92 0.93
ATVI 161118P00038000 P 11/18/16 38.0 1.18 1.20
ATVI 161118P00039000 P 11/18/16 39.0 1.50 1.51
ATVI 161118P00040000 P 11/18/16 40.0 1.88 1.90
ATVI 161118P00041000 P 11/18/16 41.0 2.34 2.36
ATVI 161118P00042000 P 11/18/16 42.0 2.87 2.89
ATVI 161118P00043000 P 11/18/16 43.0 3.45 3.50
ATVI 161118P00044000 P 11/18/16 44.0 4.10 4.55
ATVI 161118P00045000 P 11/18/16 45.0 4.85 5.30
ATVI 161118P00046000 P 11/18/16 46.0 5.65 6.10
ATVI 161118P00047000 P 11/18/16 47.0 6.40 6.95
ATVI 161118P00048000 P 11/18/16 48.0 7.25 7.85
ATVI 161118P00049000 P 11/18/16 49.0 8.20 9.00
ATVI 161118P00050000 P 11/18/16 50.0 9.10 9.80
ATVI 161118P00055000 P 11/18/16 55.0 14.05 14.90
ATVI 170120C00008000 C 01/20/17 8.0 31.60 33.50
ATVI 170120C00010000 C 01/20/17 10.0 29.60 31.55
ATVI 170120C00013000 C 01/20/17 13.0 25.75 29.60
ATVI 170120C00015000 C 01/20/17 15.0 25.15 26.60
ATVI 170120C00017000 C 01/20/17 17.0 23.25 24.20
ATVI 170120C00018000 C 01/20/17 18.0 22.45 23.05
ATVI 170120C00019000 C 01/20/17 19.0 21.45 22.10
ATVI 170120C00020000 C 01/20/17 20.0 20.35 21.15
ATVI 170120C00021000 C 01/20/17 21.0 19.50 20.15
ATVI 170120C00022000 C 01/20/17 22.0 18.35 19.05
ATVI 170120C00023000 C 01/20/17 23.0 17.25 18.25
ATVI 170120C00024000 C 01/20/17 24.0 16.55 17.20
ATVI 170120C00025000 C 01/20/17 25.0 15.55 16.25
ATVI 170120C00026000 C 01/20/17 26.0 14.60 15.25
ATVI 170120C00027000 C 01/20/17 27.0 13.55 14.20
ATVI 170120C00028000 C 01/20/17 28.0 12.70 13.25
ATVI 170120C00029000 C 01/20/17 29.0 11.75 12.30
ATVI 170120C00030000 C 01/20/17 30.0 10.70 11.50
ATVI 170120C00031000 C 01/20/17 31.0 9.90 10.50
ATVI 170120C00032000 C 01/20/17 32.0 9.00 9.75
ATVI 170120C00033000 C 01/20/17 33.0 8.15 8.70
ATVI 170120C00034000 C 01/20/17 34.0 7.30 7.85
ATVI 170120C00035000 C 01/20/17 35.0 6.75 7.00
ATVI 170120C00036000 C 01/20/17 36.0 6.05 6.25
ATVI 170120C00037000 C 01/20/17 37.0 5.35 5.40
ATVI 170120C00038000 C 01/20/17 38.0 4.65 4.70
ATVI 170120C00039000 C 01/20/17 39.0 3.95 4.05
ATVI 170120C00040000 C 01/20/17 40.0 3.40 3.45
ATVI 170120C00041000 C 01/20/17 41.0 2.87 2.88
ATVI 170120C00042000 C 01/20/17 42.0 2.38 2.39
ATVI 170120C00043000 C 01/20/17 43.0 1.96 1.98
ATVI 170120C00044000 C 01/20/17 44.0 1.60 1.61
ATVI 170120C00045000 C 01/20/17 45.0 1.29 1.30
ATVI 170120C00046000 C 01/20/17 46.0 1.03 1.04
ATVI 170120C00047000 C 01/20/17 47.0 0.82 0.83
ATVI 170120C00048000 C 01/20/17 48.0 0.64 0.65
ATVI 170120C00049000 C 01/20/17 49.0 0.50 0.51
ATVI 170120C00050000 C 01/20/17 50.0 0.39 0.40
ATVI 170120C00055000 C 01/20/17 55.0 0.10 0.11
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 0.04
ATVI 170120P00015000 P 01/20/17 15.0 0.00 0.04
ATVI 170120P00017000 P 01/20/17 17.0 0.00 0.05
ATVI 170120P00018000 P 01/20/17 18.0 0.00 0.09
ATVI 170120P00019000 P 01/20/17 19.0 0.01 0.13
ATVI 170120P00020000 P 01/20/17 20.0 0.00 0.18
ATVI 170120P00021000 P 01/20/17 21.0 0.08 0.09
ATVI 170120P00022000 P 01/20/17 22.0 0.09 0.10
ATVI 170120P00023000 P 01/20/17 23.0 0.11 0.12
ATVI 170120P00024000 P 01/20/17 24.0 0.13 0.14
ATVI 170120P00025000 P 01/20/17 25.0 0.16 0.17
ATVI 170120P00026000 P 01/20/17 26.0 0.19 0.20
ATVI 170120P00027000 P 01/20/17 27.0 0.22 0.23
ATVI 170120P00028000 P 01/20/17 28.0 0.26 0.28
ATVI 170120P00029000 P 01/20/17 29.0 0.31 0.33
ATVI 170120P00030000 P 01/20/17 30.0 0.38 0.39
ATVI 170120P00031000 P 01/20/17 31.0 0.45 0.46
ATVI 170120P00032000 P 01/20/17 32.0 0.54 0.55
ATVI 170120P00033000 P 01/20/17 33.0 0.65 0.67
ATVI 170120P00034000 P 01/20/17 34.0 0.80 0.81
ATVI 170120P00035000 P 01/20/17 35.0 0.97 0.98
ATVI 170120P00036000 P 01/20/17 36.0 1.17 1.18
ATVI 170120P00037000 P 01/20/17 37.0 1.42 1.43
ATVI 170120P00038000 P 01/20/17 38.0 1.71 1.72
ATVI 170120P00039000 P 01/20/17 39.0 2.05 2.07
ATVI 170120P00040000 P 01/20/17 40.0 2.45 2.47
ATVI 170120P00041000 P 01/20/17 41.0 2.90 2.93
ATVI 170120P00042000 P 01/20/17 42.0 3.40 3.45
ATVI 170120P00043000 P 01/20/17 43.0 4.00 4.05
ATVI 170120P00044000 P 01/20/17 44.0 4.65 4.70
ATVI 170120P00045000 P 01/20/17 45.0 5.30 5.40
ATVI 170120P00046000 P 01/20/17 46.0 6.05 6.15
ATVI 170120P00047000 P 01/20/17 47.0 6.80 7.30
ATVI 170120P00048000 P 01/20/17 48.0 7.60 8.15
ATVI 170120P00049000 P 01/20/17 49.0 8.50 9.00
ATVI 170120P00050000 P 01/20/17 50.0 9.25 9.90
ATVI 170120P00055000 P 01/20/17 55.0 14.00 14.95
ATVI 170217C00020000 C 02/17/17 20.0 20.50 21.20
ATVI 170217C00021000 C 02/17/17 21.0 19.30 20.25
ATVI 170217C00022000 C 02/17/17 22.0 18.55 19.55
ATVI 170217C00023000 C 02/17/17 23.0 17.35 18.30
ATVI 170217C00024000 C 02/17/17 24.0 16.40 17.35
ATVI 170217C00025000 C 02/17/17 25.0 15.40 16.40
ATVI 170217C00026000 C 02/17/17 26.0 14.45 15.45
ATVI 170217C00027000 C 02/17/17 27.0 13.80 14.40
ATVI 170217C00028000 C 02/17/17 28.0 12.60 13.50
ATVI 170217C00029000 C 02/17/17 29.0 11.90 12.55
ATVI 170217C00030000 C 02/17/17 30.0 11.40 11.65
ATVI 170217C00031000 C 02/17/17 31.0 10.30 10.80
ATVI 170217C00032000 C 02/17/17 32.0 9.25 9.85
ATVI 170217C00033000 C 02/17/17 33.0 8.40 9.00
ATVI 170217C00034000 C 02/17/17 34.0 7.60 8.20
ATVI 170217C00035000 C 02/17/17 35.0 6.80 7.40
ATVI 170217C00036000 C 02/17/17 36.0 6.05 6.65
ATVI 170217C00037000 C 02/17/17 37.0 5.50 5.90
ATVI 170217C00038000 C 02/17/17 38.0 4.70 5.30
ATVI 170217C00039000 C 02/17/17 39.0 4.10 4.60
ATVI 170217C00040000 C 02/17/17 40.0 3.55 3.95
ATVI 170217C00041000 C 02/17/17 41.0 3.35 3.50
ATVI 170217C00042000 C 02/17/17 42.0 2.71 2.99
ATVI 170217C00043000 C 02/17/17 43.0 2.38 2.55
ATVI 170217C00044000 C 02/17/17 44.0 2.01 2.18
ATVI 170217C00045000 C 02/17/17 45.0 1.63 1.81
ATVI 170217C00046000 C 02/17/17 46.0 1.30 1.52
ATVI 170217C00047000 C 02/17/17 47.0 1.07 1.27
ATVI 170217C00048000 C 02/17/17 48.0 0.95 1.06
ATVI 170217C00049000 C 02/17/17 49.0 0.70 0.87
ATVI 170217C00050000 C 02/17/17 50.0 0.60 0.69
ATVI 170217C00055000 C 02/17/17 55.0 0.11 0.34
ATVI 170217P00020000 P 02/17/17 20.0 0.00 0.14
ATVI 170217P00021000 P 02/17/17 21.0 0.05 0.26
ATVI 170217P00022000 P 02/17/17 22.0 0.08 0.29
ATVI 170217P00023000 P 02/17/17 23.0 0.10 0.31
ATVI 170217P00024000 P 02/17/17 24.0 0.13 0.34
ATVI 170217P00025000 P 02/17/17 25.0 0.16 0.38
ATVI 170217P00026000 P 02/17/17 26.0 0.20 0.42
ATVI 170217P00027000 P 02/17/17 27.0 0.25 0.47
ATVI 170217P00028000 P 02/17/17 28.0 0.31 0.54
ATVI 170217P00029000 P 02/17/17 29.0 0.39 0.62
ATVI 170217P00030000 P 02/17/17 30.0 0.47 0.71
ATVI 170217P00031000 P 02/17/17 31.0 0.57 0.81
ATVI 170217P00032000 P 02/17/17 32.0 0.70 0.87
ATVI 170217P00033000 P 02/17/17 33.0 0.87 1.02
ATVI 170217P00034000 P 02/17/17 34.0 1.05 1.21
ATVI 170217P00035000 P 02/17/17 35.0 1.26 1.38
ATVI 170217P00036000 P 02/17/17 36.0 1.51 1.68
ATVI 170217P00037000 P 02/17/17 37.0 1.79 1.89
ATVI 170217P00038000 P 02/17/17 38.0 2.12 2.30
ATVI 170217P00039000 P 02/17/17 39.0 2.48 2.60
ATVI 170217P00040000 P 02/17/17 40.0 2.90 3.05
ATVI 170217P00041000 P 02/17/17 41.0 3.35 3.55
ATVI 170217P00042000 P 02/17/17 42.0 3.85 4.20
ATVI 170217P00043000 P 02/17/17 43.0 4.40 4.65
ATVI 170217P00044000 P 02/17/17 44.0 5.00 5.30
ATVI 170217P00045000 P 02/17/17 45.0 5.65 5.95
ATVI 170217P00046000 P 02/17/17 46.0 6.35 6.80
ATVI 170217P00047000 P 02/17/17 47.0 7.10 7.60
ATVI 170217P00048000 P 02/17/17 48.0 7.90 8.40
ATVI 170217P00049000 P 02/17/17 49.0 8.65 9.25
ATVI 170217P00050000 P 02/17/17 50.0 9.50 10.10
ATVI 170217P00055000 P 02/17/17 55.0 14.15 15.00
ATVI 180119C00015000 C 01/19/18 15.0 25.50 26.75
ATVI 180119C00018000 C 01/19/18 18.0 22.70 23.70
ATVI 180119C00020000 C 01/19/18 20.0 20.85 22.25
ATVI 180119C00023000 C 01/19/18 23.0 18.15 19.80
ATVI 180119C00025000 C 01/19/18 25.0 16.40 17.75
ATVI 180119C00028000 C 01/19/18 28.0 13.95 14.85
ATVI 180119C00030000 C 01/19/18 30.0 12.05 13.30
ATVI 180119C00032000 C 01/19/18 32.0 10.95 11.75
ATVI 180119C00035000 C 01/19/18 35.0 9.45 9.65
ATVI 180119C00037000 C 01/19/18 37.0 8.25 8.55
ATVI 180119C00040000 C 01/19/18 40.0 6.55 6.75
ATVI 180119C00042000 C 01/19/18 42.0 5.60 5.75
ATVI 180119C00045000 C 01/19/18 45.0 4.35 4.50
ATVI 180119C00050000 C 01/19/18 50.0 2.75 2.93
ATVI 180119C00055000 C 01/19/18 55.0 1.68 1.82
ATVI 180119C00060000 C 01/19/18 60.0 0.90 1.16
ATVI 180119P00015000 P 01/19/18 15.0 0.15 0.50
ATVI 180119P00018000 P 01/19/18 18.0 0.28 0.60
ATVI 180119P00020000 P 01/19/18 20.0 0.45 0.70
ATVI 180119P00023000 P 01/19/18 23.0 0.70 0.97
ATVI 180119P00025000 P 01/19/18 25.0 0.89 1.24
ATVI 180119P00028000 P 01/19/18 28.0 1.42 1.72
ATVI 180119P00030000 P 01/19/18 30.0 1.85 2.06
ATVI 180119P00032000 P 01/19/18 32.0 2.35 2.58
ATVI 180119P00035000 P 01/19/18 35.0 3.30 3.45
ATVI 180119P00037000 P 01/19/18 37.0 4.05 4.25
ATVI 180119P00040000 P 01/19/18 40.0 5.35 5.55
ATVI 180119P00042000 P 01/19/18 42.0 6.35 6.85
ATVI 180119P00045000 P 01/19/18 45.0 8.05 8.60
ATVI 180119P00050000 P 01/19/18 50.0 11.50 12.10
ATVI 180119P00055000 P 01/19/18 55.0 15.40 16.10
ATVI 180119P00060000 P 01/19/18 60.0 19.65 20.70

OPRA data is delayed 15 minutes.