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 (2014-07-25)Premium Content

Activision Blizzard Inc (ATVI)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 140822C00013000 C 08/22/14 13.0 9.90 10.40
ATVI 140822C00014000 C 08/22/14 14.0 8.80 9.50
ATVI 140822C00015000 C 08/22/14 15.0 7.90 8.40
ATVI 140822C00015500 C 08/22/14 15.5 7.20 8.00
ATVI 140822C00016000 C 08/22/14 16.0 6.70 7.50
ATVI 140822C00016500 C 08/22/14 16.5 6.40 6.85
ATVI 140822C00017000 C 08/22/14 17.0 5.75 6.45
ATVI 140822C00017500 C 08/22/14 17.5 5.25 5.95
ATVI 140822C00018000 C 08/22/14 18.0 4.85 5.45
ATVI 140822C00018500 C 08/22/14 18.5 4.30 4.95
ATVI 140822C00019000 C 08/22/14 19.0 3.90 4.40
ATVI 140822C00019500 C 08/22/14 19.5 3.45 3.80
ATVI 140822C00020000 C 08/22/14 20.0 2.94 3.30
ATVI 140822C00020500 C 08/22/14 20.5 2.44 2.83
ATVI 140822C00021000 C 08/22/14 21.0 1.96 2.24
ATVI 140822C00021500 C 08/22/14 21.5 1.50 1.75
ATVI 140822C00022000 C 08/22/14 22.0 1.00 1.25
ATVI 140822C00022500 C 08/22/14 22.5 0.64 0.75
ATVI 140822C00023000 C 08/22/14 23.0 0.19 0.23
ATVI 140822C00023500 C 08/22/14 23.5 0.00 0.03
ATVI 140822C00024000 C 08/22/14 24.0 0.00 0.05
ATVI 140822C00024500 C 08/22/14 24.5 0.00 0.05
ATVI 140822C00025000 C 08/22/14 25.0 0.00 0.03
ATVI 140822C00025500 C 08/22/14 25.5 0.00 0.05
ATVI 140822C00026000 C 08/22/14 26.0 0.00 0.05
ATVI 140822C00026500 C 08/22/14 26.5 0.00 0.05
ATVI 140822C00027000 C 08/22/14 27.0 0.00 0.05
ATVI 140822C00027500 C 08/22/14 27.5 0.00 0.05
ATVI 140822C00028000 C 08/22/14 28.0 0.00 0.13
ATVI 140822C00028500 C 08/22/14 28.5 0.00 0.13
ATVI 140822C00029000 C 08/22/14 29.0 0.00 0.13
ATVI 140822C00029500 C 08/22/14 29.5 0.00 0.13
ATVI 140822C00030000 C 08/22/14 30.0 0.00 0.12
ATVI 140822C00030500 C 08/22/14 30.5 0.00 0.13
ATVI 140822C00031000 C 08/22/14 31.0 0.00 0.12
ATVI 140822C00031500 C 08/22/14 31.5 0.00 0.13
ATVI 140822C00032000 C 08/22/14 32.0 0.00 0.13
ATVI 140822C00032500 C 08/22/14 32.5 0.00 0.12
ATVI 140822C00033000 C 08/22/14 33.0 0.00 0.12
ATVI 140822P00013000 P 08/22/14 13.0 0.00 0.12
ATVI 140822P00014000 P 08/22/14 14.0 0.00 0.13
ATVI 140822P00015000 P 08/22/14 15.0 0.00 0.13
ATVI 140822P00015500 P 08/22/14 15.5 0.00 0.13
ATVI 140822P00016000 P 08/22/14 16.0 0.00 0.13
ATVI 140822P00016500 P 08/22/14 16.5 0.00 0.13
ATVI 140822P00017000 P 08/22/14 17.0 0.00 0.13
ATVI 140822P00017500 P 08/22/14 17.5 0.00 0.13
ATVI 140822P00018000 P 08/22/14 18.0 0.00 0.12
ATVI 140822P00018500 P 08/22/14 18.5 0.00 0.13
ATVI 140822P00019000 P 08/22/14 19.0 0.00 0.12
ATVI 140822P00019500 P 08/22/14 19.5 0.00 0.02
ATVI 140822P00020000 P 08/22/14 20.0 0.00 0.12
ATVI 140822P00020500 P 08/22/14 20.5 0.00 0.12
ATVI 140822P00021000 P 08/22/14 21.0 0.00 0.12
ATVI 140822P00021500 P 08/22/14 21.5 0.00 0.12
ATVI 140822P00022000 P 08/22/14 22.0 0.00 0.12
ATVI 140822P00022500 P 08/22/14 22.5 0.00 0.12
ATVI 140822P00023000 P 08/22/14 23.0 0.03 0.10
ATVI 140822P00023500 P 08/22/14 23.5 0.28 0.53
ATVI 140822P00024000 P 08/22/14 24.0 0.77 1.02
ATVI 140822P00024500 P 08/22/14 24.5 1.25 1.52
ATVI 140822P00025000 P 08/22/14 25.0 1.77 2.02
ATVI 140822P00025500 P 08/22/14 25.5 2.17 2.56
ATVI 140822P00026000 P 08/22/14 26.0 2.66 3.05
ATVI 140822P00026500 P 08/22/14 26.5 3.10 3.60
ATVI 140822P00027000 P 08/22/14 27.0 3.65 4.05
ATVI 140822P00027500 P 08/22/14 27.5 4.10 4.60
ATVI 140822P00028000 P 08/22/14 28.0 4.55 5.20
ATVI 140822P00028500 P 08/22/14 28.5 5.05 5.65
ATVI 140822P00029000 P 08/22/14 29.0 5.50 6.20
ATVI 140822P00029500 P 08/22/14 29.5 6.05 6.70
ATVI 140822P00030000 P 08/22/14 30.0 6.55 7.20
ATVI 140822P00030500 P 08/22/14 30.5 7.05 7.70
ATVI 140822P00031000 P 08/22/14 31.0 7.55 8.25
ATVI 140822P00031500 P 08/22/14 31.5 8.05 8.75
ATVI 140822P00032000 P 08/22/14 32.0 8.55 9.25
ATVI 140822P00032500 P 08/22/14 32.5 9.05 9.75
ATVI 140822P00033000 P 08/22/14 33.0 9.60 10.10
ATVI 140829C00014000 C 08/29/14 14.0 8.90 9.40
ATVI 140829C00015000 C 08/29/14 15.0 6.60 9.80
ATVI 140829C00015500 C 08/29/14 15.5 5.95 9.30
ATVI 140829C00016000 C 08/29/14 16.0 6.90 7.40
ATVI 140829C00016500 C 08/29/14 16.5 6.40 6.90
ATVI 140829C00017000 C 08/29/14 17.0 5.80 6.45
ATVI 140829C00017500 C 08/29/14 17.5 5.35 5.95
ATVI 140829C00018000 C 08/29/14 18.0 4.80 5.45
ATVI 140829C00018500 C 08/29/14 18.5 4.40 4.90
ATVI 140829C00019000 C 08/29/14 19.0 3.90 4.40
ATVI 140829C00019500 C 08/29/14 19.5 3.40 3.85
ATVI 140829C00020000 C 08/29/14 20.0 2.95 3.30
ATVI 140829C00020500 C 08/29/14 20.5 2.44 2.85
ATVI 140829C00021000 C 08/29/14 21.0 2.01 2.27
ATVI 140829C00021500 C 08/29/14 21.5 1.51 1.77
ATVI 140829C00022000 C 08/29/14 22.0 1.04 1.28
ATVI 140829C00022500 C 08/29/14 22.5 0.68 0.77
ATVI 140829C00023000 C 08/29/14 23.0 0.33 0.38
ATVI 140829C00023500 C 08/29/14 23.5 0.10 0.15
ATVI 140829C00024000 C 08/29/14 24.0 0.00 0.05
ATVI 140829C00024500 C 08/29/14 24.5 0.00 0.05
ATVI 140829C00025000 C 08/29/14 25.0 0.00 0.05
ATVI 140829C00025500 C 08/29/14 25.5 0.00 0.05
ATVI 140829C00026000 C 08/29/14 26.0 0.00 0.05
ATVI 140829C00026500 C 08/29/14 26.5 0.00 0.05
ATVI 140829C00027000 C 08/29/14 27.0 0.00 0.05
ATVI 140829C00027500 C 08/29/14 27.5 0.00 0.05
ATVI 140829C00028000 C 08/29/14 28.0 0.00 0.12
ATVI 140829C00028500 C 08/29/14 28.5 0.00 0.12
ATVI 140829C00029000 C 08/29/14 29.0 0.00 0.12
ATVI 140829C00029500 C 08/29/14 29.5 0.00 0.12
ATVI 140829C00030000 C 08/29/14 30.0 0.00 0.12
ATVI 140829C00030500 C 08/29/14 30.5 0.00 0.12
ATVI 140829C00031000 C 08/29/14 31.0 0.00 0.12
ATVI 140829C00031500 C 08/29/14 31.5 0.00 0.12
ATVI 140829C00032000 C 08/29/14 32.0 0.00 0.12
ATVI 140829C00032500 C 08/29/14 32.5 0.00 0.12
ATVI 140829C00033000 C 08/29/14 33.0 0.00 0.12
ATVI 140829P00014000 P 08/29/14 14.0 0.00 0.12
ATVI 140829P00015000 P 08/29/14 15.0 0.00 0.13
ATVI 140829P00015500 P 08/29/14 15.5 0.00 0.13
ATVI 140829P00016000 P 08/29/14 16.0 0.00 0.13
ATVI 140829P00016500 P 08/29/14 16.5 0.00 0.13
ATVI 140829P00017000 P 08/29/14 17.0 0.00 0.13
ATVI 140829P00017500 P 08/29/14 17.5 0.00 0.13
ATVI 140829P00018000 P 08/29/14 18.0 0.00 0.13
ATVI 140829P00018500 P 08/29/14 18.5 0.00 0.13
ATVI 140829P00019000 P 08/29/14 19.0 0.00 0.13
ATVI 140829P00019500 P 08/29/14 19.5 0.00 0.13
ATVI 140829P00020000 P 08/29/14 20.0 0.00 0.14
ATVI 140829P00020500 P 08/29/14 20.5 0.00 0.14
ATVI 140829P00021000 P 08/29/14 21.0 0.00 0.14
ATVI 140829P00021500 P 08/29/14 21.5 0.00 0.14
ATVI 140829P00022000 P 08/29/14 22.0 0.00 0.16
ATVI 140829P00022500 P 08/29/14 22.5 0.05 0.08
ATVI 140829P00023000 P 08/29/14 23.0 0.15 0.20
ATVI 140829P00023500 P 08/29/14 23.5 0.43 0.48
ATVI 140829P00024000 P 08/29/14 24.0 0.78 0.97
ATVI 140829P00024500 P 08/29/14 24.5 1.25 1.52
ATVI 140829P00025000 P 08/29/14 25.0 1.75 2.03
ATVI 140829P00025500 P 08/29/14 25.5 2.17 2.56
ATVI 140829P00026000 P 08/29/14 26.0 2.66 3.05
ATVI 140829P00026500 P 08/29/14 26.5 3.15 3.60
ATVI 140829P00027000 P 08/29/14 27.0 3.55 4.20
ATVI 140829P00027500 P 08/29/14 27.5 4.05 4.70
ATVI 140829P00028000 P 08/29/14 28.0 4.55 5.20
ATVI 140829P00028500 P 08/29/14 28.5 5.05 5.70
ATVI 140829P00029000 P 08/29/14 29.0 5.55 6.20
ATVI 140829P00029500 P 08/29/14 29.5 6.05 6.70
ATVI 140829P00030000 P 08/29/14 30.0 6.55 7.20
ATVI 140829P00030500 P 08/29/14 30.5 7.05 7.70
ATVI 140829P00031000 P 08/29/14 31.0 7.50 8.20
ATVI 140829P00031500 P 08/29/14 31.5 8.00 8.70
ATVI 140829P00032000 P 08/29/14 32.0 8.50 9.20
ATVI 140829P00032500 P 08/29/14 32.5 9.00 9.70
ATVI 140829P00033000 P 08/29/14 33.0 9.65 10.10
ATVI 140905C00016000 C 09/05/14 16.0 6.90 7.35
ATVI 140905C00016500 C 09/05/14 16.5 6.30 7.10
ATVI 140905C00017000 C 09/05/14 17.0 5.80 6.60
ATVI 140905C00017500 C 09/05/14 17.5 5.40 5.85
ATVI 140905C00018000 C 09/05/14 18.0 4.80 5.60
ATVI 140905C00018500 C 09/05/14 18.5 4.30 5.10
ATVI 140905C00019000 C 09/05/14 19.0 3.95 4.35
ATVI 140905C00019500 C 09/05/14 19.5 3.40 3.80
ATVI 140905C00020000 C 09/05/14 20.0 3.00 3.30
ATVI 140905C00020500 C 09/05/14 20.5 2.46 2.84
ATVI 140905C00021000 C 09/05/14 21.0 2.02 2.40
ATVI 140905C00021500 C 09/05/14 21.5 1.52 1.78
ATVI 140905C00022000 C 09/05/14 22.0 1.07 1.31
ATVI 140905C00022500 C 09/05/14 22.5 0.75 0.81
ATVI 140905C00023000 C 09/05/14 23.0 0.41 0.48
ATVI 140905C00023500 C 09/05/14 23.5 0.18 0.24
ATVI 140905C00024000 C 09/05/14 24.0 0.06 0.13
ATVI 140905C00024500 C 09/05/14 24.5 0.00 0.19
ATVI 140905C00025000 C 09/05/14 25.0 0.00 0.17
ATVI 140905C00025500 C 09/05/14 25.5 0.00 0.16
ATVI 140905C00026000 C 09/05/14 26.0 0.00 0.10
ATVI 140905C00026500 C 09/05/14 26.5 0.00 0.09
ATVI 140905C00027000 C 09/05/14 27.0 0.00 0.14
ATVI 140905C00027500 C 09/05/14 27.5 0.00 0.14
ATVI 140905C00028000 C 09/05/14 28.0 0.00 0.14
ATVI 140905C00028500 C 09/05/14 28.5 0.00 0.14
ATVI 140905C00029000 C 09/05/14 29.0 0.00 0.14
ATVI 140905C00029500 C 09/05/14 29.5 0.00 0.14
ATVI 140905C00030000 C 09/05/14 30.0 0.00 0.14
ATVI 140905C00030500 C 09/05/14 30.5 0.00 0.14
ATVI 140905C00031000 C 09/05/14 31.0 0.00 0.14
ATVI 140905C00031500 C 09/05/14 31.5 0.00 0.14
ATVI 140905C00032000 C 09/05/14 32.0 0.00 0.14
ATVI 140905C00032500 C 09/05/14 32.5 0.00 0.14
ATVI 140905P00016000 P 09/05/14 16.0 0.00 0.14
ATVI 140905P00016500 P 09/05/14 16.5 0.00 0.14
ATVI 140905P00017000 P 09/05/14 17.0 0.00 0.14
ATVI 140905P00017500 P 09/05/14 17.5 0.00 0.14
ATVI 140905P00018000 P 09/05/14 18.0 0.00 0.14
ATVI 140905P00018500 P 09/05/14 18.5 0.00 0.14
ATVI 140905P00019000 P 09/05/14 19.0 0.00 0.14
ATVI 140905P00019500 P 09/05/14 19.5 0.00 0.16
ATVI 140905P00020000 P 09/05/14 20.0 0.00 0.16
ATVI 140905P00020500 P 09/05/14 20.5 0.00 0.15
ATVI 140905P00021000 P 09/05/14 21.0 0.00 0.18
ATVI 140905P00021500 P 09/05/14 21.5 0.00 0.19
ATVI 140905P00022000 P 09/05/14 22.0 0.00 0.22
ATVI 140905P00022500 P 09/05/14 22.5 0.10 0.14
ATVI 140905P00023000 P 09/05/14 23.0 0.24 0.28
ATVI 140905P00023500 P 09/05/14 23.5 0.50 0.56
ATVI 140905P00024000 P 09/05/14 24.0 0.83 1.07
ATVI 140905P00024500 P 09/05/14 24.5 1.28 1.65
ATVI 140905P00025000 P 09/05/14 25.0 1.76 2.06
ATVI 140905P00025500 P 09/05/14 25.5 2.17 2.56
ATVI 140905P00026000 P 09/05/14 26.0 2.65 3.05
ATVI 140905P00026500 P 09/05/14 26.5 3.00 3.65
ATVI 140905P00027000 P 09/05/14 27.0 3.40 4.25
ATVI 140905P00027500 P 09/05/14 27.5 4.20 4.55
ATVI 140905P00028000 P 09/05/14 28.0 4.40 5.25
ATVI 140905P00028500 P 09/05/14 28.5 4.90 5.75
ATVI 140905P00029000 P 09/05/14 29.0 5.40 6.25
ATVI 140905P00029500 P 09/05/14 29.5 5.90 6.75
ATVI 140905P00030000 P 09/05/14 30.0 6.40 7.25
ATVI 140905P00030500 P 09/05/14 30.5 6.90 7.75
ATVI 140905P00031000 P 09/05/14 31.0 7.05 8.70
ATVI 140905P00031500 P 09/05/14 31.5 7.50 9.20
ATVI 140905P00032000 P 09/05/14 32.0 8.00 9.70
ATVI 140905P00032500 P 09/05/14 32.5 8.90 9.90
ATVI 140912C00015500 C 09/12/14 15.5 7.25 7.90
ATVI 140912C00016000 C 09/12/14 16.0 6.80 7.45
ATVI 140912C00016500 C 09/12/14 16.5 6.30 6.95
ATVI 140912C00017000 C 09/12/14 17.0 5.90 6.35
ATVI 140912C00017500 C 09/12/14 17.5 5.30 6.00
ATVI 140912C00018000 C 09/12/14 18.0 4.80 5.50
ATVI 140912C00018500 C 09/12/14 18.5 4.40 5.00
ATVI 140912C00019000 C 09/12/14 19.0 3.90 4.30
ATVI 140912C00019500 C 09/12/14 19.5 3.45 3.85
ATVI 140912C00020000 C 09/12/14 20.0 3.00 3.30
ATVI 140912C00020500 C 09/12/14 20.5 2.47 2.86
ATVI 140912C00021000 C 09/12/14 21.0 2.03 2.40
ATVI 140912C00021500 C 09/12/14 21.5 1.55 1.82
ATVI 140912C00022000 C 09/12/14 22.0 1.15 1.33
ATVI 140912C00022500 C 09/12/14 22.5 0.82 0.90
ATVI 140912C00023000 C 09/12/14 23.0 0.52 0.55
ATVI 140912C00023500 C 09/12/14 23.5 0.27 0.31
ATVI 140912C00024000 C 09/12/14 24.0 0.12 0.17
ATVI 140912C00024500 C 09/12/14 24.5 0.00 0.21
ATVI 140912C00025000 C 09/12/14 25.0 0.00 0.09
ATVI 140912C00025500 C 09/12/14 25.5 0.00 0.15
ATVI 140912C00026000 C 09/12/14 26.0 0.00 0.14
ATVI 140912C00026500 C 09/12/14 26.5 0.00 0.14
ATVI 140912C00027000 C 09/12/14 27.0 0.00 0.14
ATVI 140912C00027500 C 09/12/14 27.5 0.00 0.07
ATVI 140912C00028000 C 09/12/14 28.0 0.00 0.13
ATVI 140912C00028500 C 09/12/14 28.5 0.00 0.13
ATVI 140912C00029000 C 09/12/14 29.0 0.00 0.13
ATVI 140912C00029500 C 09/12/14 29.5 0.00 0.13
ATVI 140912C00030000 C 09/12/14 30.0 0.00 0.13
ATVI 140912C00030500 C 09/12/14 30.5 0.00 0.13
ATVI 140912C00031000 C 09/12/14 31.0 0.00 0.13
ATVI 140912C00031500 C 09/12/14 31.5 0.00 0.13
ATVI 140912C00032000 C 09/12/14 32.0 0.00 0.13
ATVI 140912C00032500 C 09/12/14 32.5 0.00 0.13
ATVI 140912P00015500 P 09/12/14 15.5 0.00 0.14
ATVI 140912P00016000 P 09/12/14 16.0 0.00 0.14
ATVI 140912P00016500 P 09/12/14 16.5 0.00 0.14
ATVI 140912P00017000 P 09/12/14 17.0 0.00 0.14
ATVI 140912P00017500 P 09/12/14 17.5 0.00 0.14
ATVI 140912P00018000 P 09/12/14 18.0 0.00 0.14
ATVI 140912P00018500 P 09/12/14 18.5 0.00 0.14
ATVI 140912P00019000 P 09/12/14 19.0 0.00 0.15
ATVI 140912P00019500 P 09/12/14 19.5 0.00 0.15
ATVI 140912P00020000 P 09/12/14 20.0 0.00 0.15
ATVI 140912P00020500 P 09/12/14 20.5 0.00 0.16
ATVI 140912P00021000 P 09/12/14 21.0 0.00 0.17
ATVI 140912P00021500 P 09/12/14 21.5 0.00 0.19
ATVI 140912P00022000 P 09/12/14 22.0 0.08 0.13
ATVI 140912P00022500 P 09/12/14 22.5 0.17 0.21
ATVI 140912P00023000 P 09/12/14 23.0 0.32 0.38
ATVI 140912P00023500 P 09/12/14 23.5 0.57 0.64
ATVI 140912P00024000 P 09/12/14 24.0 0.94 1.02
ATVI 140912P00024500 P 09/12/14 24.5 1.34 1.57
ATVI 140912P00025000 P 09/12/14 25.0 1.71 2.08
ATVI 140912P00025500 P 09/12/14 25.5 2.18 2.58
ATVI 140912P00026000 P 09/12/14 26.0 2.70 3.05
ATVI 140912P00026500 P 09/12/14 26.5 3.15 3.55
ATVI 140912P00027000 P 09/12/14 27.0 3.70 4.05
ATVI 140912P00027500 P 09/12/14 27.5 4.15 4.55
ATVI 140912P00028000 P 09/12/14 28.0 4.55 5.10
ATVI 140912P00028500 P 09/12/14 28.5 5.05 5.75
ATVI 140912P00029000 P 09/12/14 29.0 5.55 6.25
ATVI 140912P00029500 P 09/12/14 29.5 6.05 6.75
ATVI 140912P00030000 P 09/12/14 30.0 6.55 7.15
ATVI 140912P00030500 P 09/12/14 30.5 7.05 7.75
ATVI 140912P00031000 P 09/12/14 31.0 6.85 8.90
ATVI 140912P00031500 P 09/12/14 31.5 7.30 9.40
ATVI 140912P00032000 P 09/12/14 32.0 7.80 9.90
ATVI 140912P00032500 P 09/12/14 32.5 9.05 9.60
ATVI 140920C00015000 C 09/20/14 15.0 7.90 8.40
ATVI 140920C00016000 C 09/20/14 16.0 6.85 7.50
ATVI 140920C00016500 C 09/20/14 16.5 6.35 7.00
ATVI 140920C00017000 C 09/20/14 17.0 5.90 6.40
ATVI 140920C00017500 C 09/20/14 17.5 5.40 5.90
ATVI 140920C00018000 C 09/20/14 18.0 4.90 5.50
ATVI 140920C00018500 C 09/20/14 18.5 4.45 4.85
ATVI 140920C00019000 C 09/20/14 19.0 3.95 4.35
ATVI 140920C00019500 C 09/20/14 19.5 3.45 3.85
ATVI 140920C00020000 C 09/20/14 20.0 3.00 3.35
ATVI 140920C00020500 C 09/20/14 20.5 2.50 2.87
ATVI 140920C00021000 C 09/20/14 21.0 2.05 2.40
ATVI 140920C00021500 C 09/20/14 21.5 1.58 1.86
ATVI 140920C00022000 C 09/20/14 22.0 1.18 1.38
ATVI 140920C00022500 C 09/20/14 22.5 0.91 0.96
ATVI 140920C00023000 C 09/20/14 23.0 0.59 0.63
ATVI 140920C00023500 C 09/20/14 23.5 0.35 0.39
ATVI 140920C00024000 C 09/20/14 24.0 0.19 0.21
ATVI 140920C00024500 C 09/20/14 24.5 0.10 0.13
ATVI 140920C00025000 C 09/20/14 25.0 0.05 0.08
ATVI 140920C00025500 C 09/20/14 25.5 0.02 0.06
ATVI 140920C00026000 C 09/20/14 26.0 0.01 0.04
ATVI 140920C00026500 C 09/20/14 26.5 0.00 0.04
ATVI 140920C00027000 C 09/20/14 27.0 0.00 0.03
ATVI 140920C00027500 C 09/20/14 27.5 0.00 0.03
ATVI 140920C00028000 C 09/20/14 28.0 0.00 0.03
ATVI 140920C00028500 C 09/20/14 28.5 0.00 0.02
ATVI 140920C00029000 C 09/20/14 29.0 0.00 0.02
ATVI 140920C00029500 C 09/20/14 29.5 0.00 0.02
ATVI 140920C00030000 C 09/20/14 30.0 0.00 0.02
ATVI 140920C00030500 C 09/20/14 30.5 0.00 0.02
ATVI 140920C00031000 C 09/20/14 31.0 0.00 0.02
ATVI 140920P00015000 P 09/20/14 15.0 0.00 0.02
ATVI 140920P00016000 P 09/20/14 16.0 0.00 0.02
ATVI 140920P00016500 P 09/20/14 16.5 0.00 0.02
ATVI 140920P00017000 P 09/20/14 17.0 0.00 0.02
ATVI 140920P00017500 P 09/20/14 17.5 0.00 0.02
ATVI 140920P00018000 P 09/20/14 18.0 0.00 0.03
ATVI 140920P00018500 P 09/20/14 18.5 0.00 0.03
ATVI 140920P00019000 P 09/20/14 19.0 0.00 0.04
ATVI 140920P00019500 P 09/20/14 19.5 0.00 0.04
ATVI 140920P00020000 P 09/20/14 20.0 0.01 0.05
ATVI 140920P00020500 P 09/20/14 20.5 0.02 0.06
ATVI 140920P00021000 P 09/20/14 21.0 0.04 0.08
ATVI 140920P00021500 P 09/20/14 21.5 0.08 0.11
ATVI 140920P00022000 P 09/20/14 22.0 0.13 0.17
ATVI 140920P00022500 P 09/20/14 22.5 0.23 0.27
ATVI 140920P00023000 P 09/20/14 23.0 0.41 0.45
ATVI 140920P00023500 P 09/20/14 23.5 0.67 0.71
ATVI 140920P00024000 P 09/20/14 24.0 1.01 1.06
ATVI 140920P00024500 P 09/20/14 24.5 1.36 1.59
ATVI 140920P00025000 P 09/20/14 25.0 1.82 2.04
ATVI 140920P00025500 P 09/20/14 25.5 2.20 2.59
ATVI 140920P00026000 P 09/20/14 26.0 2.68 3.05
ATVI 140920P00026500 P 09/20/14 26.5 3.15 3.55
ATVI 140920P00027000 P 09/20/14 27.0 3.65 4.05
ATVI 140920P00027500 P 09/20/14 27.5 4.15 4.55
ATVI 140920P00028000 P 09/20/14 28.0 4.50 5.25
ATVI 140920P00028500 P 09/20/14 28.5 5.05 5.65
ATVI 140920P00029000 P 09/20/14 29.0 5.50 6.15
ATVI 140920P00029500 P 09/20/14 29.5 6.00 6.70
ATVI 140920P00030000 P 09/20/14 30.0 6.50 7.15
ATVI 140920P00030500 P 09/20/14 30.5 7.00 7.70
ATVI 140920P00031000 P 09/20/14 31.0 7.60 8.10
ATVI 140926C00015500 C 09/26/14 15.5 7.40 7.90
ATVI 140926C00016000 C 09/26/14 16.0 6.90 7.40
ATVI 140926C00016500 C 09/26/14 16.5 6.40 6.90
ATVI 140926C00017000 C 09/26/14 17.0 5.90 6.40
ATVI 140926C00017500 C 09/26/14 17.5 5.40 5.90
ATVI 140926C00018000 C 09/26/14 18.0 4.95 5.35
ATVI 140926C00018500 C 09/26/14 18.5 4.45 4.85
ATVI 140926C00019000 C 09/26/14 19.0 4.00 4.40
ATVI 140926C00019500 C 09/26/14 19.5 3.50 3.85
ATVI 140926C00020000 C 09/26/14 20.0 3.00 3.35
ATVI 140926C00020500 C 09/26/14 20.5 2.51 2.89
ATVI 140926C00021000 C 09/26/14 21.0 2.05 2.42
ATVI 140926C00021500 C 09/26/14 21.5 1.63 1.88
ATVI 140926C00022000 C 09/26/14 22.0 1.23 1.48
ATVI 140926C00022500 C 09/26/14 22.5 0.93 1.06
ATVI 140926C00023000 C 09/26/14 23.0 0.63 0.73
ATVI 140926C00023500 C 09/26/14 23.5 0.38 0.48
ATVI 140926C00024000 C 09/26/14 24.0 0.20 0.30
ATVI 140926C00024500 C 09/26/14 24.5 0.10 0.19
ATVI 140926C00025000 C 09/26/14 25.0 0.00 0.25
ATVI 140926C00025500 C 09/26/14 25.5 0.00 0.20
ATVI 140926C00026000 C 09/26/14 26.0 0.00 0.19
ATVI 140926C00026500 C 09/26/14 26.5 0.00 0.19
ATVI 140926C00027000 C 09/26/14 27.0 0.00 0.19
ATVI 140926C00027500 C 09/26/14 27.5 0.00 0.19
ATVI 140926C00028000 C 09/26/14 28.0 0.00 0.19
ATVI 140926C00028500 C 09/26/14 28.5 0.00 0.07
ATVI 140926C00029000 C 09/26/14 29.0 0.00 0.07
ATVI 140926C00029500 C 09/26/14 29.5 0.00 0.14
ATVI 140926C00030000 C 09/26/14 30.0 0.00 0.14
ATVI 140926C00030500 C 09/26/14 30.5 0.00 0.14
ATVI 140926C00031000 C 09/26/14 31.0 0.00 0.14
ATVI 140926C00031500 C 09/26/14 31.5 0.00 0.14
ATVI 140926C00032000 C 09/26/14 32.0 0.00 0.14
ATVI 140926P00015500 P 09/26/14 15.5 0.00 0.14
ATVI 140926P00016000 P 09/26/14 16.0 0.00 0.14
ATVI 140926P00016500 P 09/26/14 16.5 0.00 0.14
ATVI 140926P00017000 P 09/26/14 17.0 0.00 0.14
ATVI 140926P00017500 P 09/26/14 17.5 0.00 0.14
ATVI 140926P00018000 P 09/26/14 18.0 0.00 0.19
ATVI 140926P00018500 P 09/26/14 18.5 0.00 0.19
ATVI 140926P00019000 P 09/26/14 19.0 0.00 0.19
ATVI 140926P00019500 P 09/26/14 19.5 0.00 0.19
ATVI 140926P00020000 P 09/26/14 20.0 0.00 0.19
ATVI 140926P00020500 P 09/26/14 20.5 0.00 0.19
ATVI 140926P00021000 P 09/26/14 21.0 0.01 0.19
ATVI 140926P00021500 P 09/26/14 21.5 0.04 0.25
ATVI 140926P00022000 P 09/26/14 22.0 0.17 0.22
ATVI 140926P00022500 P 09/26/14 22.5 0.27 0.34
ATVI 140926P00023000 P 09/26/14 23.0 0.42 0.53
ATVI 140926P00023500 P 09/26/14 23.5 0.70 0.79
ATVI 140926P00024000 P 09/26/14 24.0 1.02 1.12
ATVI 140926P00024500 P 09/26/14 24.5 1.39 1.60
ATVI 140926P00025000 P 09/26/14 25.0 1.83 2.08
ATVI 140926P00025500 P 09/26/14 25.5 2.21 2.60
ATVI 140926P00026000 P 09/26/14 26.0 2.70 3.05
ATVI 140926P00026500 P 09/26/14 26.5 3.20 3.60
ATVI 140926P00027000 P 09/26/14 27.0 3.70 4.10
ATVI 140926P00027500 P 09/26/14 27.5 4.15 4.60
ATVI 140926P00028000 P 09/26/14 28.0 4.60 5.15
ATVI 140926P00028500 P 09/26/14 28.5 5.05 5.65
ATVI 140926P00029000 P 09/26/14 29.0 5.55 6.15
ATVI 140926P00029500 P 09/26/14 29.5 6.05 6.75
ATVI 140926P00030000 P 09/26/14 30.0 6.45 7.25
ATVI 140926P00030500 P 09/26/14 30.5 6.90 7.75
ATVI 140926P00031000 P 09/26/14 31.0 7.35 8.35
ATVI 140926P00031500 P 09/26/14 31.5 7.85 8.90
ATVI 140926P00032000 P 09/26/14 32.0 8.35 9.45
ATVI 141003C00016000 C 10/03/14 16.0 5.85 7.85
ATVI 141003C00016500 C 10/03/14 16.5 5.45 7.80
ATVI 141003C00017000 C 10/03/14 17.0 5.85 6.45
ATVI 141003C00017500 C 10/03/14 17.5 5.35 5.95
ATVI 141003C00018000 C 10/03/14 18.0 4.85 5.45
ATVI 141003C00018500 C 10/03/14 18.5 4.35 4.95
ATVI 141003C00019000 C 10/03/14 19.0 3.90 4.45
ATVI 141003C00019500 C 10/03/14 19.5 3.40 3.95
ATVI 141003C00020000 C 10/03/14 20.0 2.93 3.45
ATVI 141003C00020500 C 10/03/14 20.5 2.43 2.96
ATVI 141003C00021000 C 10/03/14 21.0 1.99 2.48
ATVI 141003C00021500 C 10/03/14 21.5 1.56 2.02
ATVI 141003C00022000 C 10/03/14 22.0 1.17 1.58
ATVI 141003C00022500 C 10/03/14 22.5 0.97 1.17
ATVI 141003C00023000 C 10/03/14 23.0 0.69 0.81
ATVI 141003C00023500 C 10/03/14 23.5 0.44 0.58
ATVI 141003C00024000 C 10/03/14 24.0 0.22 0.44
ATVI 141003C00024500 C 10/03/14 24.5 0.12 0.32
ATVI 141003C00025000 C 10/03/14 25.0 0.01 0.20
ATVI 141003C00025500 C 10/03/14 25.5 0.00 0.19
ATVI 141003C00026000 C 10/03/14 26.0 0.00 0.19
ATVI 141003C00026500 C 10/03/14 26.5 0.00 0.19
ATVI 141003C00027000 C 10/03/14 27.0 0.00 0.19
ATVI 141003C00027500 C 10/03/14 27.5 0.00 0.19
ATVI 141003C00028000 C 10/03/14 28.0 0.00 0.19
ATVI 141003C00028500 C 10/03/14 28.5 0.00 0.19
ATVI 141003C00029000 C 10/03/14 29.0 0.00 0.19
ATVI 141003C00029500 C 10/03/14 29.5 0.00 0.08
ATVI 141003C00030000 C 10/03/14 30.0 0.00 0.14
ATVI 141003C00030500 C 10/03/14 30.5 0.00 0.14
ATVI 141003C00031000 C 10/03/14 31.0 0.00 0.15
ATVI 141003C00031500 C 10/03/14 31.5 0.00 0.14
ATVI 141003C00032000 C 10/03/14 32.0 0.00 0.17
ATVI 141003C00032500 C 10/03/14 32.5 0.00 0.14
ATVI 141003P00016000 P 10/03/14 16.0 0.00 0.14
ATVI 141003P00016500 P 10/03/14 16.5 0.00 0.14
ATVI 141003P00017000 P 10/03/14 17.0 0.00 0.14
ATVI 141003P00017500 P 10/03/14 17.5 0.00 0.19
ATVI 141003P00018000 P 10/03/14 18.0 0.00 0.19
ATVI 141003P00018500 P 10/03/14 18.5 0.00 0.19
ATVI 141003P00019000 P 10/03/14 19.0 0.00 0.19
ATVI 141003P00019500 P 10/03/14 19.5 0.00 0.19
ATVI 141003P00020000 P 10/03/14 20.0 0.00 0.19
ATVI 141003P00020500 P 10/03/14 20.5 0.01 0.19
ATVI 141003P00021000 P 10/03/14 21.0 0.02 0.25
ATVI 141003P00021500 P 10/03/14 21.5 0.05 0.28
ATVI 141003P00022000 P 10/03/14 22.0 0.18 0.36
ATVI 141003P00022500 P 10/03/14 22.5 0.31 0.51
ATVI 141003P00023000 P 10/03/14 23.0 0.49 0.64
ATVI 141003P00023500 P 10/03/14 23.5 0.76 0.89
ATVI 141003P00024000 P 10/03/14 24.0 1.07 1.25
ATVI 141003P00024500 P 10/03/14 24.5 1.31 1.77
ATVI 141003P00025000 P 10/03/14 25.0 1.73 2.21
ATVI 141003P00025500 P 10/03/14 25.5 2.20 2.66
ATVI 141003P00026000 P 10/03/14 26.0 2.67 3.20
ATVI 141003P00026500 P 10/03/14 26.5 3.10 3.65
ATVI 141003P00027000 P 10/03/14 27.0 3.55 4.15
ATVI 141003P00027500 P 10/03/14 27.5 4.05 4.65
ATVI 141003P00028000 P 10/03/14 28.0 4.60 5.20
ATVI 141003P00028500 P 10/03/14 28.5 5.10 5.70
ATVI 141003P00029000 P 10/03/14 29.0 5.55 6.30
ATVI 141003P00029500 P 10/03/14 29.5 6.00 6.80
ATVI 141003P00030000 P 10/03/14 30.0 6.50 7.35
ATVI 141003P00030500 P 10/03/14 30.5 6.90 8.00
ATVI 141003P00031000 P 10/03/14 31.0 6.15 9.55
ATVI 141003P00031500 P 10/03/14 31.5 6.65 10.10
ATVI 141003P00032000 P 10/03/14 32.0 7.25 10.55
ATVI 141003P00032500 P 10/03/14 32.5 7.75 11.05
ATVI 141018C00015000 C 10/18/14 15.0 7.90 8.40
ATVI 141018C00016000 C 10/18/14 16.0 6.90 7.40
ATVI 141018C00017000 C 10/18/14 17.0 5.95 6.40
ATVI 141018C00018000 C 10/18/14 18.0 5.00 5.35
ATVI 141018C00019000 C 10/18/14 19.0 4.00 4.40
ATVI 141018C00020000 C 10/18/14 20.0 3.00 3.40
ATVI 141018C00021000 C 10/18/14 21.0 2.14 2.51
ATVI 141018C00022000 C 10/18/14 22.0 1.45 1.57
ATVI 141018C00023000 C 10/18/14 23.0 0.85 0.90
ATVI 141018C00024000 C 10/18/14 24.0 0.42 0.46
ATVI 141018C00025000 C 10/18/14 25.0 0.18 0.22
ATVI 141018C00026000 C 10/18/14 26.0 0.07 0.10
ATVI 141018C00027000 C 10/18/14 27.0 0.02 0.06
ATVI 141018C00028000 C 10/18/14 28.0 0.00 0.04
ATVI 141018C00029000 C 10/18/14 29.0 0.00 0.03
ATVI 141018C00030000 C 10/18/14 30.0 0.00 0.03
ATVI 141018C00031000 C 10/18/14 31.0 0.00 0.02
ATVI 141018P00015000 P 10/18/14 15.0 0.00 0.02
ATVI 141018P00016000 P 10/18/14 16.0 0.00 0.03
ATVI 141018P00017000 P 10/18/14 17.0 0.00 0.04
ATVI 141018P00018000 P 10/18/14 18.0 0.01 0.05
ATVI 141018P00019000 P 10/18/14 19.0 0.03 0.07
ATVI 141018P00020000 P 10/18/14 20.0 0.07 0.10
ATVI 141018P00021000 P 10/18/14 21.0 0.15 0.18
ATVI 141018P00022000 P 10/18/14 22.0 0.32 0.36
ATVI 141018P00023000 P 10/18/14 23.0 0.66 0.71
ATVI 141018P00024000 P 10/18/14 24.0 1.23 1.27
ATVI 141018P00025000 P 10/18/14 25.0 1.92 2.16
ATVI 141018P00026000 P 10/18/14 26.0 2.73 3.10
ATVI 141018P00027000 P 10/18/14 27.0 3.70 4.10
ATVI 141018P00028000 P 10/18/14 28.0 4.65 5.05
ATVI 141018P00029000 P 10/18/14 29.0 5.60 6.10
ATVI 141018P00030000 P 10/18/14 30.0 6.60 7.10
ATVI 141018P00031000 P 10/18/14 31.0 7.35 8.35
ATVI 141122C00013000 C 11/22/14 13.0 9.90 10.40
ATVI 141122C00014000 C 11/22/14 14.0 8.95 9.40
ATVI 141122C00015000 C 11/22/14 15.0 7.95 8.40
ATVI 141122C00016000 C 11/22/14 16.0 6.95 7.45
ATVI 141122C00017000 C 11/22/14 17.0 6.00 6.45
ATVI 141122C00018000 C 11/22/14 18.0 5.10 5.50
ATVI 141122C00019000 C 11/22/14 19.0 4.15 4.50
ATVI 141122C00020000 C 11/22/14 20.0 3.30 3.55
ATVI 141122C00021000 C 11/22/14 21.0 2.45 2.73
ATVI 141122C00022000 C 11/22/14 22.0 1.87 1.92
ATVI 141122C00023000 C 11/22/14 23.0 1.29 1.33
ATVI 141122C00024000 C 11/22/14 24.0 0.83 0.87
ATVI 141122C00025000 C 11/22/14 25.0 0.51 0.55
ATVI 141122C00026000 C 11/22/14 26.0 0.29 0.33
ATVI 141122C00027000 C 11/22/14 27.0 0.16 0.20
ATVI 141122C00028000 C 11/22/14 28.0 0.09 0.12
ATVI 141122C00029000 C 11/22/14 29.0 0.04 0.08
ATVI 141122C00030000 C 11/22/14 30.0 0.02 0.05
ATVI 141122C00031000 C 11/22/14 31.0 0.00 0.04
ATVI 141122P00013000 P 11/22/14 13.0 0.00 0.03
ATVI 141122P00014000 P 11/22/14 14.0 0.00 0.04
ATVI 141122P00015000 P 11/22/14 15.0 0.01 0.04
ATVI 141122P00016000 P 11/22/14 16.0 0.02 0.06
ATVI 141122P00017000 P 11/22/14 17.0 0.05 0.08
ATVI 141122P00018000 P 11/22/14 18.0 0.07 0.12
ATVI 141122P00019000 P 11/22/14 19.0 0.14 0.17
ATVI 141122P00020000 P 11/22/14 20.0 0.25 0.27
ATVI 141122P00021000 P 11/22/14 21.0 0.41 0.44
ATVI 141122P00022000 P 11/22/14 22.0 0.68 0.72
ATVI 141122P00023000 P 11/22/14 23.0 1.08 1.13
ATVI 141122P00024000 P 11/22/14 24.0 1.63 1.68
ATVI 141122P00025000 P 11/22/14 25.0 2.30 2.35
ATVI 141122P00026000 P 11/22/14 26.0 3.05 3.15
ATVI 141122P00027000 P 11/22/14 27.0 3.85 4.20
ATVI 141122P00028000 P 11/22/14 28.0 4.75 5.15
ATVI 141122P00029000 P 11/22/14 29.0 5.65 6.15
ATVI 141122P00030000 P 11/22/14 30.0 6.65 7.10
ATVI 141122P00031000 P 11/22/14 31.0 7.65 8.10
ATVI 150117C00003000 C 01/17/15 3.0 18.90 21.50
ATVI 150117C00005000 C 01/17/15 5.0 16.75 19.55
ATVI 150117C00008000 C 01/17/15 8.0 14.00 16.30
ATVI 150117C00010000 C 01/17/15 10.0 12.30 13.50
ATVI 150117C00011000 C 01/17/15 11.0 11.70 12.55
ATVI 150117C00012000 C 01/17/15 12.0 10.80 11.55
ATVI 150117C00014000 C 01/17/15 14.0 8.95 9.45
ATVI 150117C00015000 C 01/17/15 15.0 8.00 8.40
ATVI 150117C00016000 C 01/17/15 16.0 7.00 7.50
ATVI 150117C00017000 C 01/17/15 17.0 6.05 6.50
ATVI 150117C00019000 C 01/17/15 19.0 4.30 4.65
ATVI 150117C00020000 C 01/17/15 20.0 3.60 3.75
ATVI 150117C00021000 C 01/17/15 21.0 2.82 2.87
ATVI 150117C00022000 C 01/17/15 22.0 2.14 2.19
ATVI 150117C00024000 C 01/17/15 24.0 1.11 1.15
ATVI 150117C00025000 C 01/17/15 25.0 0.76 0.79
ATVI 150117C00026000 C 01/17/15 26.0 0.50 0.54
ATVI 150117C00027000 C 01/17/15 27.0 0.32 0.36
ATVI 150117C00028000 C 01/17/15 28.0 0.20 0.24
ATVI 150117C00029000 C 01/17/15 29.0 0.12 0.16
ATVI 150117C00030000 C 01/17/15 30.0 0.08 0.11
ATVI 150117C00031000 C 01/17/15 31.0 0.04 0.08
ATVI 150117C00032000 C 01/17/15 32.0 0.02 0.06
ATVI 150117C00033000 C 01/17/15 33.0 0.01 0.05
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.03
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 0.03
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.03
ATVI 150117P00012000 P 01/17/15 12.0 0.00 0.03
ATVI 150117P00014000 P 01/17/15 14.0 0.02 0.06
ATVI 150117P00015000 P 01/17/15 15.0 0.05 0.08
ATVI 150117P00016000 P 01/17/15 16.0 0.07 0.11
ATVI 150117P00017000 P 01/17/15 17.0 0.13 0.15
ATVI 150117P00019000 P 01/17/15 19.0 0.27 0.30
ATVI 150117P00020000 P 01/17/15 20.0 0.41 0.44
ATVI 150117P00021000 P 01/17/15 21.0 0.63 0.67
ATVI 150117P00022000 P 01/17/15 22.0 0.94 0.98
ATVI 150117P00024000 P 01/17/15 24.0 1.90 1.95
ATVI 150117P00025000 P 01/17/15 25.0 2.55 2.60
ATVI 150117P00026000 P 01/17/15 26.0 3.25 3.35
ATVI 150117P00027000 P 01/17/15 27.0 3.95 4.35
ATVI 150117P00028000 P 01/17/15 28.0 4.85 5.25
ATVI 150117P00029000 P 01/17/15 29.0 5.75 6.20
ATVI 150117P00030000 P 01/17/15 30.0 6.70 7.15
ATVI 150117P00031000 P 01/17/15 31.0 7.65 8.10
ATVI 150117P00032000 P 01/17/15 32.0 8.65 9.10
ATVI 150117P00033000 P 01/17/15 33.0 9.65 10.10
ATVI 150117P00035000 P 01/17/15 35.0 10.65 12.50
ATVI 150220C00013000 C 02/20/15 13.0 9.95 10.45
ATVI 150220C00014000 C 02/20/15 14.0 9.05 9.35
ATVI 150220C00015000 C 02/20/15 15.0 8.05 8.50
ATVI 150220C00016000 C 02/20/15 16.0 7.05 7.55
ATVI 150220C00017000 C 02/20/15 17.0 6.15 6.60
ATVI 150220C00018000 C 02/20/15 18.0 5.25 5.70
ATVI 150220C00019000 C 02/20/15 19.0 4.40 4.80
ATVI 150220C00020000 C 02/20/15 20.0 3.75 3.95
ATVI 150220C00021000 C 02/20/15 21.0 3.00 3.10
ATVI 150220C00022000 C 02/20/15 22.0 2.40 2.45
ATVI 150220C00023000 C 02/20/15 23.0 1.84 1.89
ATVI 150220C00024000 C 02/20/15 24.0 1.38 1.43
ATVI 150220C00025000 C 02/20/15 25.0 1.01 1.06
ATVI 150220C00026000 C 02/20/15 26.0 0.72 0.77
ATVI 150220C00027000 C 02/20/15 27.0 0.51 0.55
ATVI 150220C00028000 C 02/20/15 28.0 0.35 0.39
ATVI 150220C00029000 C 02/20/15 29.0 0.24 0.28
ATVI 150220C00030000 C 02/20/15 30.0 0.16 0.20
ATVI 150220C00031000 C 02/20/15 31.0 0.11 0.14
ATVI 150220C00032000 C 02/20/15 32.0 0.07 0.11
ATVI 150220C00033000 C 02/20/15 33.0 0.04 0.08
ATVI 150220P00013000 P 02/20/15 13.0 0.02 0.06
ATVI 150220P00014000 P 02/20/15 14.0 0.04 0.08
ATVI 150220P00015000 P 02/20/15 15.0 0.07 0.11
ATVI 150220P00016000 P 02/20/15 16.0 0.11 0.15
ATVI 150220P00017000 P 02/20/15 17.0 0.17 0.21
ATVI 150220P00018000 P 02/20/15 18.0 0.26 0.30
ATVI 150220P00019000 P 02/20/15 19.0 0.39 0.43
ATVI 150220P00020000 P 02/20/15 20.0 0.57 0.61
ATVI 150220P00021000 P 02/20/15 21.0 0.83 0.87
ATVI 150220P00022000 P 02/20/15 22.0 1.18 1.22
ATVI 150220P00023000 P 02/20/15 23.0 1.61 1.66
ATVI 150220P00024000 P 02/20/15 24.0 2.15 2.20
ATVI 150220P00025000 P 02/20/15 25.0 2.78 2.84
ATVI 150220P00026000 P 02/20/15 26.0 3.45 3.55
ATVI 150220P00027000 P 02/20/15 27.0 4.25 4.35
ATVI 150220P00028000 P 02/20/15 28.0 5.00 5.35
ATVI 150220P00029000 P 02/20/15 29.0 5.85 6.30
ATVI 150220P00030000 P 02/20/15 30.0 6.75 7.25
ATVI 150220P00031000 P 02/20/15 31.0 7.70 8.15
ATVI 150220P00032000 P 02/20/15 32.0 8.70 9.15
ATVI 150220P00033000 P 02/20/15 33.0 9.65 10.10
ATVI 160115C00005000 C 01/15/16 5.0 16.40 19.95
ATVI 160115C00008000 C 01/15/16 8.0 13.65 16.60
ATVI 160115C00010000 C 01/15/16 10.0 12.45 14.00
ATVI 160115C00013000 C 01/15/16 13.0 9.95 10.85
ATVI 160115C00015000 C 01/15/16 15.0 7.60 9.10
ATVI 160115C00017000 C 01/15/16 17.0 6.75 7.45
ATVI 160115C00020000 C 01/15/16 20.0 4.55 5.25
ATVI 160115C00022000 C 01/15/16 22.0 3.70 3.85
ATVI 160115C00025000 C 01/15/16 25.0 2.38 2.45
ATVI 160115C00027000 C 01/15/16 27.0 1.75 1.80
ATVI 160115C00030000 C 01/15/16 30.0 1.06 1.13
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.03
ATVI 160115P00008000 P 01/15/16 8.0 0.02 0.07
ATVI 160115P00010000 P 01/15/16 10.0 0.08 0.12
ATVI 160115P00013000 P 01/15/16 13.0 0.25 0.30
ATVI 160115P00015000 P 01/15/16 15.0 0.48 0.52
ATVI 160115P00017000 P 01/15/16 17.0 0.83 0.88
ATVI 160115P00020000 P 01/15/16 20.0 1.68 1.75
ATVI 160115P00022000 P 01/15/16 22.0 2.51 2.59
ATVI 160115P00025000 P 01/15/16 25.0 4.15 4.25
ATVI 160115P00027000 P 01/15/16 27.0 5.50 5.60
ATVI 160115P00030000 P 01/15/16 30.0 7.80 7.95

OPRA data is delayed 15 minutes.