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 (2016-01-22)Premium Content

Activision Blizzard Inc (ATVI)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 160212C00026000 C 02/12/16 26.0 4.60 5.25
ATVI 160212C00026500 C 02/12/16 26.5 4.15 4.90
ATVI 160212C00027000 C 02/12/16 27.0 3.75 4.35
ATVI 160212C00027500 C 02/12/16 27.5 3.25 3.65
ATVI 160212C00028000 C 02/12/16 28.0 2.93 3.20
ATVI 160212C00028500 C 02/12/16 28.5 2.62 2.92
ATVI 160212C00029000 C 02/12/16 29.0 2.27 2.55
ATVI 160212C00029500 C 02/12/16 29.5 1.84 2.33
ATVI 160212C00030000 C 02/12/16 30.0 1.60 2.34
ATVI 160212C00030500 C 02/12/16 30.5 1.24 2.03
ATVI 160212C00031000 C 02/12/16 31.0 1.15 1.41
ATVI 160212C00031500 C 02/12/16 31.5 0.87 1.43
ATVI 160212C00032000 C 02/12/16 32.0 0.59 1.40
ATVI 160212C00032500 C 02/12/16 32.5 0.42 0.74
ATVI 160212C00033000 C 02/12/16 33.0 0.39 0.65
ATVI 160212C00033500 C 02/12/16 33.5 0.20 0.47
ATVI 160212C00034000 C 02/12/16 34.0 0.13 0.42
ATVI 160212C00034500 C 02/12/16 34.5 0.09 0.26
ATVI 160212C00035000 C 02/12/16 35.0 0.04 0.17
ATVI 160212C00035500 C 02/12/16 35.5 0.02 0.12
ATVI 160212C00036000 C 02/12/16 36.0 0.01 0.09
ATVI 160212C00036500 C 02/12/16 36.5 0.04 0.09
ATVI 160212C00037000 C 02/12/16 37.0 0.02 0.07
ATVI 160212C00037500 C 02/12/16 37.5 0.00 0.06
ATVI 160212C00038000 C 02/12/16 38.0 0.00 0.05
ATVI 160212C00038500 C 02/12/16 38.5 0.00 0.04
ATVI 160212C00039000 C 02/12/16 39.0 0.00 0.04
ATVI 160212C00039500 C 02/12/16 39.5 0.00 0.06
ATVI 160212C00040000 C 02/12/16 40.0 0.00 0.09
ATVI 160212C00040500 C 02/12/16 40.5 0.00 0.14
ATVI 160212C00041000 C 02/12/16 41.0 0.00 0.10
ATVI 160212C00041500 C 02/12/16 41.5 0.00 0.14
ATVI 160212C00042000 C 02/12/16 42.0 0.00 0.14
ATVI 160212C00042500 C 02/12/16 42.5 0.00 0.14
ATVI 160212C00043000 C 02/12/16 43.0 0.00 0.14
ATVI 160212C00043500 C 02/12/16 43.5 0.00 0.14
ATVI 160212C00044000 C 02/12/16 44.0 0.00 0.14
ATVI 160212C00044500 C 02/12/16 44.5 0.00 0.14
ATVI 160212C00045000 C 02/12/16 45.0 0.00 0.14
ATVI 160212C00045500 C 02/12/16 45.5 0.00 0.14
ATVI 160212C00046000 C 02/12/16 46.0 0.00 0.14
ATVI 160212C00046500 C 02/12/16 46.5 0.00 0.14
ATVI 160212C00047000 C 02/12/16 47.0 0.00 0.14
ATVI 160212C00047500 C 02/12/16 47.5 0.00 0.14
ATVI 160212C00048000 C 02/12/16 48.0 0.00 0.14
ATVI 160212C00048500 C 02/12/16 48.5 0.00 0.14
ATVI 160212P00026000 P 02/12/16 26.0 0.12 0.34
ATVI 160212P00026500 P 02/12/16 26.5 0.17 0.41
ATVI 160212P00027000 P 02/12/16 27.0 0.24 0.67
ATVI 160212P00027500 P 02/12/16 27.5 0.34 0.74
ATVI 160212P00028000 P 02/12/16 28.0 0.42 0.86
ATVI 160212P00028500 P 02/12/16 28.5 0.49 0.78
ATVI 160212P00029000 P 02/12/16 29.0 0.68 1.15
ATVI 160212P00029500 P 02/12/16 29.5 0.87 1.44
ATVI 160212P00030000 P 02/12/16 30.0 1.17 1.85
ATVI 160212P00030500 P 02/12/16 30.5 1.27 1.67
ATVI 160212P00031000 P 02/12/16 31.0 1.61 1.91
ATVI 160212P00031500 P 02/12/16 31.5 1.81 2.34
ATVI 160212P00032000 P 02/12/16 32.0 2.08 4.40
ATVI 160212P00032500 P 02/12/16 32.5 2.51 2.74
ATVI 160212P00033000 P 02/12/16 33.0 1.45 3.20
ATVI 160212P00033500 P 02/12/16 33.5 3.20 3.85
ATVI 160212P00034000 P 02/12/16 34.0 3.60 3.90
ATVI 160212P00034500 P 02/12/16 34.5 4.00 4.30
ATVI 160212P00035000 P 02/12/16 35.0 4.35 4.80
ATVI 160212P00035500 P 02/12/16 35.5 4.25 5.35
ATVI 160212P00036000 P 02/12/16 36.0 4.15 6.05
ATVI 160212P00036500 P 02/12/16 36.5 4.60 6.35
ATVI 160212P00037000 P 02/12/16 37.0 5.05 7.15
ATVI 160212P00037500 P 02/12/16 37.5 5.45 7.40
ATVI 160212P00038000 P 02/12/16 38.0 5.90 8.05
ATVI 160212P00038500 P 02/12/16 38.5 6.45 8.40
ATVI 160212P00039000 P 02/12/16 39.0 6.95 8.90
ATVI 160212P00039500 P 02/12/16 39.5 6.90 11.25
ATVI 160212P00040000 P 02/12/16 40.0 7.40 9.85
ATVI 160212P00040500 P 02/12/16 40.5 7.90 10.35
ATVI 160212P00041000 P 02/12/16 41.0 8.40 10.85
ATVI 160212P00041500 P 02/12/16 41.5 8.95 11.35
ATVI 160212P00042000 P 02/12/16 42.0 9.40 11.85
ATVI 160212P00042500 P 02/12/16 42.5 9.95 12.35
ATVI 160212P00043000 P 02/12/16 43.0 10.45 14.25
ATVI 160212P00043500 P 02/12/16 43.5 10.95 14.75
ATVI 160212P00044000 P 02/12/16 44.0 11.50 15.25
ATVI 160212P00044500 P 02/12/16 44.5 11.95 16.35
ATVI 160212P00045000 P 02/12/16 45.0 12.45 16.80
ATVI 160212P00045500 P 02/12/16 45.5 12.95 17.30
ATVI 160212P00046000 P 02/12/16 46.0 13.45 17.85
ATVI 160212P00046500 P 02/12/16 46.5 13.95 18.40
ATVI 160212P00047000 P 02/12/16 47.0 14.45 18.90
ATVI 160212P00047500 P 02/12/16 47.5 14.95 19.40
ATVI 160212P00048000 P 02/12/16 48.0 15.45 19.85
ATVI 160212P00048500 P 02/12/16 48.5 15.95 20.30
ATVI 160219C00014000 C 02/19/16 14.0 15.80 17.55
ATVI 160219C00015000 C 02/19/16 15.0 13.95 17.90
ATVI 160219C00016000 C 02/19/16 16.0 12.95 15.35
ATVI 160219C00017000 C 02/19/16 17.0 12.75 16.00
ATVI 160219C00018000 C 02/19/16 18.0 10.95 14.85
ATVI 160219C00019000 C 02/19/16 19.0 9.85 13.85
ATVI 160219C00020000 C 02/19/16 20.0 10.25 11.55
ATVI 160219C00021000 C 02/19/16 21.0 9.20 10.50
ATVI 160219C00022000 C 02/19/16 22.0 8.30 9.50
ATVI 160219C00023000 C 02/19/16 23.0 7.35 9.00
ATVI 160219C00024000 C 02/19/16 24.0 6.45 7.95
ATVI 160219C00025000 C 02/19/16 25.0 5.55 6.25
ATVI 160219C00025500 C 02/19/16 25.5 5.05 5.75
ATVI 160219C00026000 C 02/19/16 26.0 4.65 5.25
ATVI 160219C00026500 C 02/19/16 26.5 4.20 4.60
ATVI 160219C00027000 C 02/19/16 27.0 3.90 4.10
ATVI 160219C00027500 C 02/19/16 27.5 3.45 3.70
ATVI 160219C00028000 C 02/19/16 28.0 3.10 3.30
ATVI 160219C00028500 C 02/19/16 28.5 2.73 2.95
ATVI 160219C00029000 C 02/19/16 29.0 2.39 2.61
ATVI 160219C00029500 C 02/19/16 29.5 2.08 2.23
ATVI 160219C00030000 C 02/19/16 30.0 1.84 1.93
ATVI 160219C00030500 C 02/19/16 30.5 1.52 1.65
ATVI 160219C00031000 C 02/19/16 31.0 1.27 1.40
ATVI 160219C00031500 C 02/19/16 31.5 1.05 1.17
ATVI 160219C00032000 C 02/19/16 32.0 0.86 0.98
ATVI 160219C00032500 C 02/19/16 32.5 0.68 0.81
ATVI 160219C00033000 C 02/19/16 33.0 0.58 0.67
ATVI 160219C00033500 C 02/19/16 33.5 0.42 0.55
ATVI 160219C00034000 C 02/19/16 34.0 0.32 0.44
ATVI 160219C00034500 C 02/19/16 34.5 0.24 0.36
ATVI 160219C00035000 C 02/19/16 35.0 0.17 0.25
ATVI 160219C00035500 C 02/19/16 35.5 0.13 0.19
ATVI 160219C00036000 C 02/19/16 36.0 0.09 0.19
ATVI 160219C00036500 C 02/19/16 36.5 0.06 0.11
ATVI 160219C00037000 C 02/19/16 37.0 0.03 0.12
ATVI 160219C00037500 C 02/19/16 37.5 0.02 0.07
ATVI 160219C00038000 C 02/19/16 38.0 0.02 0.07
ATVI 160219C00038500 C 02/19/16 38.5 0.01 0.06
ATVI 160219C00039000 C 02/19/16 39.0 0.00 0.05
ATVI 160219C00039500 C 02/19/16 39.5 0.00 0.04
ATVI 160219C00040000 C 02/19/16 40.0 0.01 0.04
ATVI 160219C00040500 C 02/19/16 40.5 0.00 0.05
ATVI 160219C00041000 C 02/19/16 41.0 0.00 0.05
ATVI 160219C00041500 C 02/19/16 41.5 0.00 0.04
ATVI 160219C00042000 C 02/19/16 42.0 0.00 0.03
ATVI 160219C00042500 C 02/19/16 42.5 0.00 0.04
ATVI 160219C00043000 C 02/19/16 43.0 0.00 0.04
ATVI 160219C00043500 C 02/19/16 43.5 0.00 0.04
ATVI 160219C00044000 C 02/19/16 44.0 0.00 0.04
ATVI 160219C00044500 C 02/19/16 44.5 0.00 0.04
ATVI 160219C00045000 C 02/19/16 45.0 0.00 0.04
ATVI 160219C00045500 C 02/19/16 45.5 0.00 0.04
ATVI 160219C00046000 C 02/19/16 46.0 0.00 0.03
ATVI 160219C00047000 C 02/19/16 47.0 0.00 0.02
ATVI 160219C00048000 C 02/19/16 48.0 0.00 0.04
ATVI 160219C00049000 C 02/19/16 49.0 0.00 0.04
ATVI 160219P00014000 P 02/19/16 14.0 0.00 0.04
ATVI 160219P00015000 P 02/19/16 15.0 0.00 0.03
ATVI 160219P00016000 P 02/19/16 16.0 0.00 0.04
ATVI 160219P00017000 P 02/19/16 17.0 0.00 0.04
ATVI 160219P00018000 P 02/19/16 18.0 0.00 0.04
ATVI 160219P00019000 P 02/19/16 19.0 0.00 0.05
ATVI 160219P00020000 P 02/19/16 20.0 0.01 0.05
ATVI 160219P00021000 P 02/19/16 21.0 0.01 0.07
ATVI 160219P00022000 P 02/19/16 22.0 0.04 0.09
ATVI 160219P00023000 P 02/19/16 23.0 0.07 0.12
ATVI 160219P00024000 P 02/19/16 24.0 0.11 0.17
ATVI 160219P00025000 P 02/19/16 25.0 0.18 0.24
ATVI 160219P00025500 P 02/19/16 25.5 0.22 0.29
ATVI 160219P00026000 P 02/19/16 26.0 0.26 0.36
ATVI 160219P00026500 P 02/19/16 26.5 0.32 0.48
ATVI 160219P00027000 P 02/19/16 27.0 0.40 0.54
ATVI 160219P00027500 P 02/19/16 27.5 0.50 0.62
ATVI 160219P00028000 P 02/19/16 28.0 0.63 0.74
ATVI 160219P00028500 P 02/19/16 28.5 0.77 0.87
ATVI 160219P00029000 P 02/19/16 29.0 0.94 1.03
ATVI 160219P00029500 P 02/19/16 29.5 1.13 1.19
ATVI 160219P00030000 P 02/19/16 30.0 1.33 1.40
ATVI 160219P00030500 P 02/19/16 30.5 1.55 1.63
ATVI 160219P00031000 P 02/19/16 31.0 1.79 1.88
ATVI 160219P00031500 P 02/19/16 31.5 2.05 2.15
ATVI 160219P00032000 P 02/19/16 32.0 2.36 2.47
ATVI 160219P00032500 P 02/19/16 32.5 2.68 2.82
ATVI 160219P00033000 P 02/19/16 33.0 3.00 3.20
ATVI 160219P00033500 P 02/19/16 33.5 3.35 3.60
ATVI 160219P00034000 P 02/19/16 34.0 3.75 4.00
ATVI 160219P00034500 P 02/19/16 34.5 4.15 4.40
ATVI 160219P00035000 P 02/19/16 35.0 4.55 4.80
ATVI 160219P00035500 P 02/19/16 35.5 4.90 5.30
ATVI 160219P00036000 P 02/19/16 36.0 5.40 5.75
ATVI 160219P00036500 P 02/19/16 36.5 5.75 6.25
ATVI 160219P00037000 P 02/19/16 37.0 6.30 6.75
ATVI 160219P00037500 P 02/19/16 37.5 5.75 7.25
ATVI 160219P00038000 P 02/19/16 38.0 7.25 7.70
ATVI 160219P00038500 P 02/19/16 38.5 6.70 8.25
ATVI 160219P00039000 P 02/19/16 39.0 7.20 8.80
ATVI 160219P00039500 P 02/19/16 39.5 7.70 9.25
ATVI 160219P00040000 P 02/19/16 40.0 8.20 10.05
ATVI 160219P00040500 P 02/19/16 40.5 7.95 12.30
ATVI 160219P00041000 P 02/19/16 41.0 9.35 11.60
ATVI 160219P00041500 P 02/19/16 41.5 8.95 11.60
ATVI 160219P00042000 P 02/19/16 42.0 9.90 12.65
ATVI 160219P00042500 P 02/19/16 42.5 9.95 12.60
ATVI 160219P00043000 P 02/19/16 43.0 10.45 14.85
ATVI 160219P00043500 P 02/19/16 43.5 11.35 15.35
ATVI 160219P00044000 P 02/19/16 44.0 11.45 15.85
ATVI 160219P00044500 P 02/19/16 44.5 12.35 16.35
ATVI 160219P00045000 P 02/19/16 45.0 12.45 16.75
ATVI 160219P00045500 P 02/19/16 45.5 12.95 17.35
ATVI 160219P00046000 P 02/19/16 46.0 13.45 17.85
ATVI 160219P00047000 P 02/19/16 47.0 14.45 18.55
ATVI 160219P00048000 P 02/19/16 48.0 15.40 19.85
ATVI 160219P00049000 P 02/19/16 49.0 16.85 19.65
ATVI 160226C00025000 C 02/26/16 25.0 5.45 6.25
ATVI 160226C00028000 C 02/26/16 28.0 3.10 3.40
ATVI 160226C00029000 C 02/26/16 29.0 2.45 3.10
ATVI 160226C00029500 C 02/26/16 29.5 2.14 2.57
ATVI 160226C00030000 C 02/26/16 30.0 1.88 2.48
ATVI 160226C00030500 C 02/26/16 30.5 1.60 2.21
ATVI 160226C00031000 C 02/26/16 31.0 1.37 1.60
ATVI 160226C00031500 C 02/26/16 31.5 1.14 1.43
ATVI 160226C00032000 C 02/26/16 32.0 0.93 1.18
ATVI 160226C00032500 C 02/26/16 32.5 0.75 1.76
ATVI 160226C00033000 C 02/26/16 33.0 0.57 0.76
ATVI 160226C00033500 C 02/26/16 33.5 0.44 0.63
ATVI 160226C00034000 C 02/26/16 34.0 0.36 0.52
ATVI 160226C00034500 C 02/26/16 34.5 0.26 0.42
ATVI 160226C00035000 C 02/26/16 35.0 0.18 0.34
ATVI 160226C00035500 C 02/26/16 35.5 0.14 0.34
ATVI 160226C00036000 C 02/26/16 36.0 0.09 0.25
ATVI 160226C00036500 C 02/26/16 36.5 0.05 0.17
ATVI 160226C00037000 C 02/26/16 37.0 0.03 0.21
ATVI 160226C00037500 C 02/26/16 37.5 0.01 0.10
ATVI 160226C00038000 C 02/26/16 38.0 0.00 0.11
ATVI 160226C00038500 C 02/26/16 38.5 0.00 0.57
ATVI 160226C00039000 C 02/26/16 39.0 0.00 0.08
ATVI 160226C00039500 C 02/26/16 39.5 0.00 0.12
ATVI 160226C00040000 C 02/26/16 40.0 0.00 0.11
ATVI 160226C00040500 C 02/26/16 40.5 0.00 0.13
ATVI 160226C00041000 C 02/26/16 41.0 0.00 0.15
ATVI 160226C00041500 C 02/26/16 41.5 0.00 0.15
ATVI 160226C00042000 C 02/26/16 42.0 0.00 0.14
ATVI 160226C00042500 C 02/26/16 42.5 0.00 0.31
ATVI 160226C00043000 C 02/26/16 43.0 0.00 0.31
ATVI 160226C00043500 C 02/26/16 43.5 0.00 0.14
ATVI 160226C00044000 C 02/26/16 44.0 0.00 0.14
ATVI 160226C00044500 C 02/26/16 44.5 0.00 0.32
ATVI 160226C00045000 C 02/26/16 45.0 0.00 0.14
ATVI 160226C00045500 C 02/26/16 45.5 0.00 0.31
ATVI 160226C00046000 C 02/26/16 46.0 0.00 0.14
ATVI 160226P00025000 P 02/26/16 25.0 0.17 0.57
ATVI 160226P00028000 P 02/26/16 28.0 0.51 0.90
ATVI 160226P00029000 P 02/26/16 29.0 0.98 1.43
ATVI 160226P00029500 P 02/26/16 29.5 1.17 1.51
ATVI 160226P00030000 P 02/26/16 30.0 1.39 1.62
ATVI 160226P00030500 P 02/26/16 30.5 1.63 1.85
ATVI 160226P00031000 P 02/26/16 31.0 1.89 2.10
ATVI 160226P00031500 P 02/26/16 31.5 2.14 2.72
ATVI 160226P00032000 P 02/26/16 32.0 2.41 2.66
ATVI 160226P00032500 P 02/26/16 32.5 2.62 5.20
ATVI 160226P00033000 P 02/26/16 33.0 2.76 5.50
ATVI 160226P00033500 P 02/26/16 33.5 3.15 3.80
ATVI 160226P00034000 P 02/26/16 34.0 3.80 4.10
ATVI 160226P00034500 P 02/26/16 34.5 4.00 4.50
ATVI 160226P00035000 P 02/26/16 35.0 4.60 4.95
ATVI 160226P00035500 P 02/26/16 35.5 4.95 5.45
ATVI 160226P00036000 P 02/26/16 36.0 5.40 5.95
ATVI 160226P00036500 P 02/26/16 36.5 5.55 7.40
ATVI 160226P00037000 P 02/26/16 37.0 5.55 7.75
ATVI 160226P00037500 P 02/26/16 37.5 6.10 7.85
ATVI 160226P00038000 P 02/26/16 38.0 5.85 8.25
ATVI 160226P00038500 P 02/26/16 38.5 6.45 9.95
ATVI 160226P00039000 P 02/26/16 39.0 7.60 9.10
ATVI 160226P00039500 P 02/26/16 39.5 7.40 9.65
ATVI 160226P00040000 P 02/26/16 40.0 7.50 10.25
ATVI 160226P00040500 P 02/26/16 40.5 8.40 10.80
ATVI 160226P00041000 P 02/26/16 41.0 9.15 11.30
ATVI 160226P00041500 P 02/26/16 41.5 8.90 13.25
ATVI 160226P00042000 P 02/26/16 42.0 9.40 13.80
ATVI 160226P00042500 P 02/26/16 42.5 9.85 14.30
ATVI 160226P00043000 P 02/26/16 43.0 10.35 14.80
ATVI 160226P00043500 P 02/26/16 43.5 10.95 13.60
ATVI 160226P00044000 P 02/26/16 44.0 11.45 15.60
ATVI 160226P00044500 P 02/26/16 44.5 11.95 16.30
ATVI 160226P00045000 P 02/26/16 45.0 12.45 16.85
ATVI 160226P00045500 P 02/26/16 45.5 12.95 16.50
ATVI 160226P00046000 P 02/26/16 46.0 13.50 17.85
ATVI 160304C00025000 C 03/04/16 25.0 5.40 6.35
ATVI 160304C00026000 C 03/04/16 26.0 4.65 5.95
ATVI 160304C00027000 C 03/04/16 27.0 3.80 5.00
ATVI 160304C00027500 C 03/04/16 27.5 3.35 5.00
ATVI 160304C00028000 C 03/04/16 28.0 3.05 4.10
ATVI 160304C00028500 C 03/04/16 28.5 2.81 3.20
ATVI 160304C00029000 C 03/04/16 29.0 2.49 2.85
ATVI 160304C00029500 C 03/04/16 29.5 2.20 2.57
ATVI 160304C00030000 C 03/04/16 30.0 1.93 2.28
ATVI 160304C00030500 C 03/04/16 30.5 1.67 2.02
ATVI 160304C00031000 C 03/04/16 31.0 1.43 2.09
ATVI 160304C00031500 C 03/04/16 31.5 1.21 1.86
ATVI 160304C00032000 C 03/04/16 32.0 1.02 1.34
ATVI 160304C00032500 C 03/04/16 32.5 0.82 1.16
ATVI 160304C00033000 C 03/04/16 33.0 0.66 0.92
ATVI 160304C00033500 C 03/04/16 33.5 0.52 0.77
ATVI 160304C00034000 C 03/04/16 34.0 0.41 0.60
ATVI 160304C00034500 C 03/04/16 34.5 0.32 0.49
ATVI 160304C00035000 C 03/04/16 35.0 0.24 0.41
ATVI 160304C00035500 C 03/04/16 35.5 0.18 0.36
ATVI 160304C00036000 C 03/04/16 36.0 0.13 0.33
ATVI 160304C00036500 C 03/04/16 36.5 0.09 0.35
ATVI 160304C00037000 C 03/04/16 37.0 0.06 0.27
ATVI 160304C00037500 C 03/04/16 37.5 0.03 0.22
ATVI 160304C00038000 C 03/04/16 38.0 0.02 0.17
ATVI 160304C00038500 C 03/04/16 38.5 0.00 0.15
ATVI 160304C00039000 C 03/04/16 39.0 0.00 0.23
ATVI 160304C00039500 C 03/04/16 39.5 0.00 0.21
ATVI 160304C00040000 C 03/04/16 40.0 0.00 0.13
ATVI 160304C00040500 C 03/04/16 40.5 0.00 0.17
ATVI 160304C00041000 C 03/04/16 41.0 0.00 0.16
ATVI 160304C00041500 C 03/04/16 41.5 0.00 0.16
ATVI 160304C00042000 C 03/04/16 42.0 0.00 0.15
ATVI 160304C00042500 C 03/04/16 42.5 0.00 0.15
ATVI 160304C00043000 C 03/04/16 43.0 0.00 0.14
ATVI 160304C00043500 C 03/04/16 43.5 0.00 0.14
ATVI 160304C00044000 C 03/04/16 44.0 0.00 0.14
ATVI 160304C00045000 C 03/04/16 45.0 0.00 0.14
ATVI 160304P00025000 P 03/04/16 25.0 0.15 1.77
ATVI 160304P00026000 P 03/04/16 26.0 0.24 0.61
ATVI 160304P00027000 P 03/04/16 27.0 0.39 0.96
ATVI 160304P00027500 P 03/04/16 27.5 0.59 0.86
ATVI 160304P00028000 P 03/04/16 28.0 0.71 1.00
ATVI 160304P00028500 P 03/04/16 28.5 0.85 1.53
ATVI 160304P00029000 P 03/04/16 29.0 1.05 1.33
ATVI 160304P00029500 P 03/04/16 29.5 1.23 1.72
ATVI 160304P00030000 P 03/04/16 30.0 1.43 2.12
ATVI 160304P00030500 P 03/04/16 30.5 1.67 1.97
ATVI 160304P00031000 P 03/04/16 31.0 1.79 2.25
ATVI 160304P00031500 P 03/04/16 31.5 1.93 2.49
ATVI 160304P00032000 P 03/04/16 32.0 2.14 2.80
ATVI 160304P00032500 P 03/04/16 32.5 2.70 5.20
ATVI 160304P00033000 P 03/04/16 33.0 3.10 5.60
ATVI 160304P00033500 P 03/04/16 33.5 3.45 5.00
ATVI 160304P00034000 P 03/04/16 34.0 3.80 4.20
ATVI 160304P00034500 P 03/04/16 34.5 4.20 4.65
ATVI 160304P00035000 P 03/04/16 35.0 4.60 5.10
ATVI 160304P00035500 P 03/04/16 35.5 4.80 5.55
ATVI 160304P00036000 P 03/04/16 36.0 4.80 6.05
ATVI 160304P00036500 P 03/04/16 36.5 5.10 7.35
ATVI 160304P00037000 P 03/04/16 37.0 5.25 7.80
ATVI 160304P00037500 P 03/04/16 37.5 5.55 8.40
ATVI 160304P00038000 P 03/04/16 38.0 6.55 8.70
ATVI 160304P00038500 P 03/04/16 38.5 7.05 9.65
ATVI 160304P00039000 P 03/04/16 39.0 6.95 10.00
ATVI 160304P00039500 P 03/04/16 39.5 7.45 10.10
ATVI 160304P00040000 P 03/04/16 40.0 7.50 11.00
ATVI 160304P00040500 P 03/04/16 40.5 8.10 11.45
ATVI 160304P00041000 P 03/04/16 41.0 8.95 11.05
ATVI 160304P00041500 P 03/04/16 41.5 9.00 12.05
ATVI 160304P00042000 P 03/04/16 42.0 9.45 13.80
ATVI 160304P00042500 P 03/04/16 42.5 9.95 14.30
ATVI 160304P00043000 P 03/04/16 43.0 10.45 14.75
ATVI 160304P00043500 P 03/04/16 43.5 10.95 15.30
ATVI 160304P00044000 P 03/04/16 44.0 11.50 15.35
ATVI 160304P00045000 P 03/04/16 45.0 12.40 16.80
ATVI 160311C00025000 C 03/11/16 25.0 5.45 6.90
ATVI 160311C00026000 C 03/11/16 26.0 4.70 5.30
ATVI 160311C00027000 C 03/11/16 27.0 3.85 5.10
ATVI 160311C00027500 C 03/11/16 27.5 3.45 4.70
ATVI 160311C00028000 C 03/11/16 28.0 3.20 3.65
ATVI 160311C00028500 C 03/11/16 28.5 2.91 3.40
ATVI 160311C00029000 C 03/11/16 29.0 2.59 2.91
ATVI 160311C00029500 C 03/11/16 29.5 2.30 3.35
ATVI 160311C00030000 C 03/11/16 30.0 2.04 2.41
ATVI 160311C00030500 C 03/11/16 30.5 1.77 2.36
ATVI 160311C00031000 C 03/11/16 31.0 1.54 1.90
ATVI 160311C00031500 C 03/11/16 31.5 1.31 1.67
ATVI 160311C00032000 C 03/11/16 32.0 1.12 1.47
ATVI 160311C00032500 C 03/11/16 32.5 0.94 1.28
ATVI 160311C00033000 C 03/11/16 33.0 0.76 0.95
ATVI 160311C00033500 C 03/11/16 33.5 0.61 1.19
ATVI 160311C00034000 C 03/11/16 34.0 0.50 1.22
ATVI 160311C00034500 C 03/11/16 34.5 0.40 0.57
ATVI 160311C00035000 C 03/11/16 35.0 0.31 0.52
ATVI 160311C00035500 C 03/11/16 35.5 0.23 0.86
ATVI 160311C00036000 C 03/11/16 36.0 0.17 0.35
ATVI 160311C00036500 C 03/11/16 36.5 0.14 0.37
ATVI 160311C00037000 C 03/11/16 37.0 0.09 0.30
ATVI 160311C00037500 C 03/11/16 37.5 0.03 0.22
ATVI 160311C00038000 C 03/11/16 38.0 0.04 0.19
ATVI 160311C00038500 C 03/11/16 38.5 0.01 0.15
ATVI 160311C00039000 C 03/11/16 39.0 0.00 0.19
ATVI 160311C00039500 C 03/11/16 39.5 0.00 0.24
ATVI 160311C00040000 C 03/11/16 40.0 0.00 0.14
ATVI 160311C00040500 C 03/11/16 40.5 0.00 0.20
ATVI 160311C00041000 C 03/11/16 41.0 0.00 0.18
ATVI 160311C00041500 C 03/11/16 41.5 0.00 0.17
ATVI 160311C00042000 C 03/11/16 42.0 0.00 0.16
ATVI 160311C00042500 C 03/11/16 42.5 0.00 0.15
ATVI 160311C00043000 C 03/11/16 43.0 0.00 0.15
ATVI 160311C00043500 C 03/11/16 43.5 0.00 0.14
ATVI 160311C00044000 C 03/11/16 44.0 0.00 0.14
ATVI 160311C00045000 C 03/11/16 45.0 0.00 0.14
ATVI 160311P00025000 P 03/11/16 25.0 0.19 0.64
ATVI 160311P00026000 P 03/11/16 26.0 0.31 1.28
ATVI 160311P00027000 P 03/11/16 27.0 0.49 1.05
ATVI 160311P00027500 P 03/11/16 27.5 0.65 0.97
ATVI 160311P00028000 P 03/11/16 28.0 0.79 1.33
ATVI 160311P00028500 P 03/11/16 28.5 0.93 1.49
ATVI 160311P00029000 P 03/11/16 29.0 1.11 1.78
ATVI 160311P00029500 P 03/11/16 29.5 1.32 1.60
ATVI 160311P00030000 P 03/11/16 30.0 1.51 1.97
ATVI 160311P00030500 P 03/11/16 30.5 1.79 2.20
ATVI 160311P00031000 P 03/11/16 31.0 1.89 2.39
ATVI 160311P00031500 P 03/11/16 31.5 2.05 2.73
ATVI 160311P00032000 P 03/11/16 32.0 2.36 3.05
ATVI 160311P00032500 P 03/11/16 32.5 2.72 5.40
ATVI 160311P00033000 P 03/11/16 33.0 3.10 5.60
ATVI 160311P00033500 P 03/11/16 33.5 3.40 4.25
ATVI 160311P00034000 P 03/11/16 34.0 3.90 4.30
ATVI 160311P00034500 P 03/11/16 34.5 4.05 4.75
ATVI 160311P00035000 P 03/11/16 35.0 4.60 5.15
ATVI 160311P00035500 P 03/11/16 35.5 4.60 6.10
ATVI 160311P00036000 P 03/11/16 36.0 3.65 6.25
ATVI 160311P00036500 P 03/11/16 36.5 5.25 6.60
ATVI 160311P00037000 P 03/11/16 37.0 5.70 7.85
ATVI 160311P00037500 P 03/11/16 37.5 5.60 9.15
ATVI 160311P00038000 P 03/11/16 38.0 6.55 8.90
ATVI 160311P00038500 P 03/11/16 38.5 7.05 10.05
ATVI 160311P00039000 P 03/11/16 39.0 7.00 9.90
ATVI 160311P00039500 P 03/11/16 39.5 7.45 11.05
ATVI 160311P00040000 P 03/11/16 40.0 7.95 10.60
ATVI 160311P00040500 P 03/11/16 40.5 8.20 11.10
ATVI 160311P00041000 P 03/11/16 41.0 8.90 11.05
ATVI 160311P00041500 P 03/11/16 41.5 8.95 12.70
ATVI 160311P00042000 P 03/11/16 42.0 9.90 13.50
ATVI 160311P00042500 P 03/11/16 42.5 9.95 14.30
ATVI 160311P00043000 P 03/11/16 43.0 10.45 14.80
ATVI 160311P00043500 P 03/11/16 43.5 10.95 15.30
ATVI 160311P00044000 P 03/11/16 44.0 11.45 15.80
ATVI 160311P00045000 P 03/11/16 45.0 12.35 16.80
ATVI 160318C00023000 C 03/18/16 23.0 7.25 9.00
ATVI 160318C00024000 C 03/18/16 24.0 6.45 8.10
ATVI 160318C00025000 C 03/18/16 25.0 5.55 7.15
ATVI 160318C00026000 C 03/18/16 26.0 4.90 5.30
ATVI 160318C00027000 C 03/18/16 27.0 4.05 4.50
ATVI 160318C00028000 C 03/18/16 28.0 3.35 3.65
ATVI 160318C00029000 C 03/18/16 29.0 2.72 2.92
ATVI 160318C00030000 C 03/18/16 30.0 2.20 2.38
ATVI 160318C00031000 C 03/18/16 31.0 1.69 1.85
ATVI 160318C00032000 C 03/18/16 32.0 1.24 1.38
ATVI 160318C00033000 C 03/18/16 33.0 0.92 1.01
ATVI 160318C00034000 C 03/18/16 34.0 0.59 0.74
ATVI 160318C00035000 C 03/18/16 35.0 0.43 0.53
ATVI 160318C00036000 C 03/18/16 36.0 0.25 0.36
ATVI 160318C00037000 C 03/18/16 37.0 0.15 0.28
ATVI 160318C00038000 C 03/18/16 38.0 0.09 0.18
ATVI 160318C00039000 C 03/18/16 39.0 0.04 0.13
ATVI 160318C00040000 C 03/18/16 40.0 0.03 0.09
ATVI 160318C00041000 C 03/18/16 41.0 0.01 0.06
ATVI 160318C00042000 C 03/18/16 42.0 0.00 0.02
ATVI 160318C00043000 C 03/18/16 43.0 0.00 0.04
ATVI 160318C00044000 C 03/18/16 44.0 0.00 0.07
ATVI 160318C00045000 C 03/18/16 45.0 0.00 0.05
ATVI 160318P00023000 P 03/18/16 23.0 0.16 0.29
ATVI 160318P00024000 P 03/18/16 24.0 0.20 0.40
ATVI 160318P00025000 P 03/18/16 25.0 0.26 0.50
ATVI 160318P00026000 P 03/18/16 26.0 0.40 0.65
ATVI 160318P00027000 P 03/18/16 27.0 0.68 0.84
ATVI 160318P00028000 P 03/18/16 28.0 0.95 1.11
ATVI 160318P00029000 P 03/18/16 29.0 1.30 1.51
ATVI 160318P00030000 P 03/18/16 30.0 1.75 1.89
ATVI 160318P00031000 P 03/18/16 31.0 2.21 2.40
ATVI 160318P00032000 P 03/18/16 32.0 2.81 3.00
ATVI 160318P00033000 P 03/18/16 33.0 3.35 3.65
ATVI 160318P00034000 P 03/18/16 34.0 4.05 4.40
ATVI 160318P00035000 P 03/18/16 35.0 4.95 5.20
ATVI 160318P00036000 P 03/18/16 36.0 5.65 6.10
ATVI 160318P00037000 P 03/18/16 37.0 5.95 7.10
ATVI 160318P00038000 P 03/18/16 38.0 6.40 9.40
ATVI 160318P00039000 P 03/18/16 39.0 7.60 9.40
ATVI 160318P00040000 P 03/18/16 40.0 8.30 10.40
ATVI 160318P00041000 P 03/18/16 41.0 9.25 11.10
ATVI 160318P00042000 P 03/18/16 42.0 10.30 12.35
ATVI 160318P00043000 P 03/18/16 43.0 11.35 13.85
ATVI 160318P00044000 P 03/18/16 44.0 11.55 15.90
ATVI 160318P00045000 P 03/18/16 45.0 12.95 16.15
ATVI 160324C00025000 C 03/24/16 25.0 5.65 7.40
ATVI 160324C00025500 C 03/24/16 25.5 5.25 6.95
ATVI 160324C00026000 C 03/24/16 26.0 4.85 6.55
ATVI 160324C00026500 C 03/24/16 26.5 4.15 6.15
ATVI 160324C00027000 C 03/24/16 27.0 4.05 5.55
ATVI 160324C00027500 C 03/24/16 27.5 3.45 5.15
ATVI 160324C00028000 C 03/24/16 28.0 3.30 3.80
ATVI 160324C00028500 C 03/24/16 28.5 3.00 3.45
ATVI 160324C00029000 C 03/24/16 29.0 2.74 3.05
ATVI 160324C00029500 C 03/24/16 29.5 2.36 2.82
ATVI 160324C00030000 C 03/24/16 30.0 2.20 2.97
ATVI 160324C00030500 C 03/24/16 30.5 1.92 2.73
ATVI 160324C00031000 C 03/24/16 31.0 1.68 2.04
ATVI 160324C00031500 C 03/24/16 31.5 1.46 2.02
ATVI 160324C00032000 C 03/24/16 32.0 1.28 1.60
ATVI 160324C00032500 C 03/24/16 32.5 1.08 1.76
ATVI 160324C00033000 C 03/24/16 33.0 0.93 1.45
ATVI 160324C00033500 C 03/24/16 33.5 0.70 1.03
ATVI 160324C00034000 C 03/24/16 34.0 0.60 0.88
ATVI 160324C00034500 C 03/24/16 34.5 0.48 0.73
ATVI 160324C00035000 C 03/24/16 35.0 0.43 0.65
ATVI 160324C00035500 C 03/24/16 35.5 0.32 0.54
ATVI 160324C00036000 C 03/24/16 36.0 0.25 0.44
ATVI 160324C00036500 C 03/24/16 36.5 0.20 0.39
ATVI 160324C00037000 C 03/24/16 37.0 0.16 0.34
ATVI 160324C00037500 C 03/24/16 37.5 0.11 0.33
ATVI 160324C00038000 C 03/24/16 38.0 0.08 0.26
ATVI 160324C00038500 C 03/24/16 38.5 0.06 0.25
ATVI 160324C00039000 C 03/24/16 39.0 0.04 0.31
ATVI 160324C00039500 C 03/24/16 39.5 0.02 0.29
ATVI 160324C00040000 C 03/24/16 40.0 0.00 0.26
ATVI 160324C00040500 C 03/24/16 40.5 0.00 0.25
ATVI 160324C00041000 C 03/24/16 41.0 0.00 0.21
ATVI 160324C00041500 C 03/24/16 41.5 0.00 0.20
ATVI 160324C00042000 C 03/24/16 42.0 0.00 0.18
ATVI 160324C00042500 C 03/24/16 42.5 0.00 0.17
ATVI 160324C00043000 C 03/24/16 43.0 0.00 0.16
ATVI 160324C00043500 C 03/24/16 43.5 0.00 0.16
ATVI 160324C00044000 C 03/24/16 44.0 0.00 0.15
ATVI 160324P00025000 P 03/24/16 25.0 0.25 1.22
ATVI 160324P00025500 P 03/24/16 25.5 0.31 0.82
ATVI 160324P00026000 P 03/24/16 26.0 0.44 1.90
ATVI 160324P00026500 P 03/24/16 26.5 0.49 0.94
ATVI 160324P00027000 P 03/24/16 27.0 0.65 1.07
ATVI 160324P00027500 P 03/24/16 27.5 0.73 1.22
ATVI 160324P00028000 P 03/24/16 28.0 0.82 1.37
ATVI 160324P00028500 P 03/24/16 28.5 1.04 1.55
ATVI 160324P00029000 P 03/24/16 29.0 1.21 1.75
ATVI 160324P00029500 P 03/24/16 29.5 1.44 2.17
ATVI 160324P00030000 P 03/24/16 30.0 1.68 2.40
ATVI 160324P00030500 P 03/24/16 30.5 1.84 2.43
ATVI 160324P00031000 P 03/24/16 31.0 2.06 3.05
ATVI 160324P00031500 P 03/24/16 31.5 2.35 4.05
ATVI 160324P00032000 P 03/24/16 32.0 2.66 4.20
ATVI 160324P00032500 P 03/24/16 32.5 2.98 5.60
ATVI 160324P00033000 P 03/24/16 33.0 3.35 6.00
ATVI 160324P00033500 P 03/24/16 33.5 3.65 4.45
ATVI 160324P00034000 P 03/24/16 34.0 4.05 5.45
ATVI 160324P00034500 P 03/24/16 34.5 4.45 5.00
ATVI 160324P00035000 P 03/24/16 35.0 4.95 5.35
ATVI 160324P00035500 P 03/24/16 35.5 5.15 5.95
ATVI 160324P00036000 P 03/24/16 36.0 5.65 6.25
ATVI 160324P00036500 P 03/24/16 36.5 5.90 6.70
ATVI 160324P00037000 P 03/24/16 37.0 6.40 7.35
ATVI 160324P00037500 P 03/24/16 37.5 5.90 7.85
ATVI 160324P00038000 P 03/24/16 38.0 6.30 8.35
ATVI 160324P00038500 P 03/24/16 38.5 6.80 9.45
ATVI 160324P00039000 P 03/24/16 39.0 7.25 9.35
ATVI 160324P00039500 P 03/24/16 39.5 7.40 10.40
ATVI 160324P00040000 P 03/24/16 40.0 7.90 10.35
ATVI 160324P00040500 P 03/24/16 40.5 8.35 11.70
ATVI 160324P00041000 P 03/24/16 41.0 8.85 12.20
ATVI 160324P00041500 P 03/24/16 41.5 9.10 13.05
ATVI 160324P00042000 P 03/24/16 42.0 9.60 13.50
ATVI 160324P00042500 P 03/24/16 42.5 10.35 14.20
ATVI 160324P00043000 P 03/24/16 43.0 10.60 14.30
ATVI 160324P00043500 P 03/24/16 43.5 11.10 14.65
ATVI 160324P00044000 P 03/24/16 44.0 11.60 16.00
ATVI 160520C00017000 C 05/20/16 17.0 12.45 15.55
ATVI 160520C00018000 C 05/20/16 18.0 10.85 14.30
ATVI 160520C00019000 C 05/20/16 19.0 9.90 13.35
ATVI 160520C00020000 C 05/20/16 20.0 9.00 12.25
ATVI 160520C00021000 C 05/20/16 21.0 8.05 11.30
ATVI 160520C00022000 C 05/20/16 22.0 7.10 10.30
ATVI 160520C00023000 C 05/20/16 23.0 7.75 9.25
ATVI 160520C00024000 C 05/20/16 24.0 6.80 8.35
ATVI 160520C00025000 C 05/20/16 25.0 6.10 6.60
ATVI 160520C00026000 C 05/20/16 26.0 5.30 5.80
ATVI 160520C00027000 C 05/20/16 27.0 4.60 5.05
ATVI 160520C00028000 C 05/20/16 28.0 4.05 4.25
ATVI 160520C00029000 C 05/20/16 29.0 3.40 3.65
ATVI 160520C00030000 C 05/20/16 30.0 2.89 3.05
ATVI 160520C00031000 C 05/20/16 31.0 2.40 2.55
ATVI 160520C00032000 C 05/20/16 32.0 1.97 2.11
ATVI 160520C00033000 C 05/20/16 33.0 1.59 1.73
ATVI 160520C00034000 C 05/20/16 34.0 1.27 1.41
ATVI 160520C00035000 C 05/20/16 35.0 1.01 1.11
ATVI 160520C00036000 C 05/20/16 36.0 0.79 0.87
ATVI 160520C00037000 C 05/20/16 37.0 0.61 0.69
ATVI 160520C00038000 C 05/20/16 38.0 0.50 0.55
ATVI 160520C00039000 C 05/20/16 39.0 0.34 0.43
ATVI 160520C00040000 C 05/20/16 40.0 0.26 0.34
ATVI 160520C00041000 C 05/20/16 41.0 0.19 0.27
ATVI 160520C00042000 C 05/20/16 42.0 0.14 0.22
ATVI 160520C00043000 C 05/20/16 43.0 0.10 0.17
ATVI 160520C00044000 C 05/20/16 44.0 0.09 0.13
ATVI 160520C00045000 C 05/20/16 45.0 0.06 0.11
ATVI 160520C00046000 C 05/20/16 46.0 0.04 0.09
ATVI 160520C00047000 C 05/20/16 47.0 0.02 0.08
ATVI 160520C00048000 C 05/20/16 48.0 0.00 0.06
ATVI 160520C00049000 C 05/20/16 49.0 0.00 0.06
ATVI 160520C00050000 C 05/20/16 50.0 0.00 0.05
ATVI 160520P00017000 P 05/20/16 17.0 0.08 0.15
ATVI 160520P00018000 P 05/20/16 18.0 0.12 0.18
ATVI 160520P00019000 P 05/20/16 19.0 0.17 0.23
ATVI 160520P00020000 P 05/20/16 20.0 0.19 0.30
ATVI 160520P00021000 P 05/20/16 21.0 0.28 0.38
ATVI 160520P00022000 P 05/20/16 22.0 0.27 0.49
ATVI 160520P00023000 P 05/20/16 23.0 0.51 0.61
ATVI 160520P00024000 P 05/20/16 24.0 0.68 0.78
ATVI 160520P00025000 P 05/20/16 25.0 0.80 0.97
ATVI 160520P00026000 P 05/20/16 26.0 1.03 1.21
ATVI 160520P00027000 P 05/20/16 27.0 1.40 1.49
ATVI 160520P00028000 P 05/20/16 28.0 1.74 1.83
ATVI 160520P00029000 P 05/20/16 29.0 2.10 2.23
ATVI 160520P00030000 P 05/20/16 30.0 2.57 2.67
ATVI 160520P00031000 P 05/20/16 31.0 3.05 3.20
ATVI 160520P00032000 P 05/20/16 32.0 3.60 3.80
ATVI 160520P00033000 P 05/20/16 33.0 4.20 4.40
ATVI 160520P00034000 P 05/20/16 34.0 4.85 5.10
ATVI 160520P00035000 P 05/20/16 35.0 5.55 5.80
ATVI 160520P00036000 P 05/20/16 36.0 6.35 6.65
ATVI 160520P00037000 P 05/20/16 37.0 7.05 7.50
ATVI 160520P00038000 P 05/20/16 38.0 7.90 8.35
ATVI 160520P00039000 P 05/20/16 39.0 8.75 9.25
ATVI 160520P00040000 P 05/20/16 40.0 8.75 10.20
ATVI 160520P00041000 P 05/20/16 41.0 9.60 11.25
ATVI 160520P00042000 P 05/20/16 42.0 10.15 12.45
ATVI 160520P00043000 P 05/20/16 43.0 11.55 13.40
ATVI 160520P00044000 P 05/20/16 44.0 12.05 14.65
ATVI 160520P00045000 P 05/20/16 45.0 13.45 15.50
ATVI 160520P00046000 P 05/20/16 46.0 14.00 16.25
ATVI 160520P00047000 P 05/20/16 47.0 14.80 17.30
ATVI 160520P00048000 P 05/20/16 48.0 16.05 19.00
ATVI 160520P00049000 P 05/20/16 49.0 17.00 20.65
ATVI 160520P00050000 P 05/20/16 50.0 17.80 20.35
ATVI 160819C00017000 C 08/19/16 17.0 13.00 15.50
ATVI 160819C00018000 C 08/19/16 18.0 12.50 14.40
ATVI 160819C00019000 C 08/19/16 19.0 10.65 13.40
ATVI 160819C00020000 C 08/19/16 20.0 10.70 12.45
ATVI 160819C00021000 C 08/19/16 21.0 9.80 11.80
ATVI 160819C00022000 C 08/19/16 22.0 9.00 11.35
ATVI 160819C00023000 C 08/19/16 23.0 8.15 8.80
ATVI 160819C00024000 C 08/19/16 24.0 7.40 8.00
ATVI 160819C00025000 C 08/19/16 25.0 6.70 7.20
ATVI 160819C00026000 C 08/19/16 26.0 6.00 6.50
ATVI 160819C00027000 C 08/19/16 27.0 5.35 5.80
ATVI 160819C00028000 C 08/19/16 28.0 4.75 5.05
ATVI 160819C00029000 C 08/19/16 29.0 4.20 4.45
ATVI 160819C00030000 C 08/19/16 30.0 3.65 3.90
ATVI 160819C00031000 C 08/19/16 31.0 3.15 3.40
ATVI 160819C00032000 C 08/19/16 32.0 2.76 2.93
ATVI 160819C00033000 C 08/19/16 33.0 2.37 2.53
ATVI 160819C00034000 C 08/19/16 34.0 2.01 2.18
ATVI 160819C00035000 C 08/19/16 35.0 1.71 1.86
ATVI 160819C00036000 C 08/19/16 36.0 1.43 1.59
ATVI 160819C00037000 C 08/19/16 37.0 1.19 1.35
ATVI 160819C00038000 C 08/19/16 38.0 1.00 1.10
ATVI 160819C00039000 C 08/19/16 39.0 0.84 0.94
ATVI 160819C00040000 C 08/19/16 40.0 0.64 0.77
ATVI 160819C00041000 C 08/19/16 41.0 0.52 0.66
ATVI 160819C00042000 C 08/19/16 42.0 0.41 0.54
ATVI 160819C00043000 C 08/19/16 43.0 0.31 0.46
ATVI 160819C00044000 C 08/19/16 44.0 0.25 0.38
ATVI 160819C00045000 C 08/19/16 45.0 0.20 0.32
ATVI 160819C00046000 C 08/19/16 46.0 0.15 0.27
ATVI 160819C00047000 C 08/19/16 47.0 0.13 0.23
ATVI 160819C00048000 C 08/19/16 48.0 0.09 0.20
ATVI 160819C00049000 C 08/19/16 49.0 0.08 0.17
ATVI 160819C00050000 C 08/19/16 50.0 0.07 0.15
ATVI 160819P00017000 P 08/19/16 17.0 0.26 0.34
ATVI 160819P00018000 P 08/19/16 18.0 0.33 0.41
ATVI 160819P00019000 P 08/19/16 19.0 0.41 0.49
ATVI 160819P00020000 P 08/19/16 20.0 0.52 0.60
ATVI 160819P00021000 P 08/19/16 21.0 0.65 0.73
ATVI 160819P00022000 P 08/19/16 22.0 0.80 0.88
ATVI 160819P00023000 P 08/19/16 23.0 0.98 1.13
ATVI 160819P00024000 P 08/19/16 24.0 1.20 1.34
ATVI 160819P00025000 P 08/19/16 25.0 1.45 1.60
ATVI 160819P00026000 P 08/19/16 26.0 1.72 1.87
ATVI 160819P00027000 P 08/19/16 27.0 2.06 2.20
ATVI 160819P00028000 P 08/19/16 28.0 2.44 2.56
ATVI 160819P00029000 P 08/19/16 29.0 2.86 2.97
ATVI 160819P00030000 P 08/19/16 30.0 3.30 3.45
ATVI 160819P00031000 P 08/19/16 31.0 3.80 3.95
ATVI 160819P00032000 P 08/19/16 32.0 4.35 4.50
ATVI 160819P00033000 P 08/19/16 33.0 4.95 5.10
ATVI 160819P00034000 P 08/19/16 34.0 5.60 5.75
ATVI 160819P00035000 P 08/19/16 35.0 6.30 6.45
ATVI 160819P00036000 P 08/19/16 36.0 7.00 7.20
ATVI 160819P00037000 P 08/19/16 37.0 7.75 7.95
ATVI 160819P00038000 P 08/19/16 38.0 8.55 8.75
ATVI 160819P00039000 P 08/19/16 39.0 9.15 9.65
ATVI 160819P00040000 P 08/19/16 40.0 10.00 10.50
ATVI 160819P00041000 P 08/19/16 41.0 10.90 11.40
ATVI 160819P00042000 P 08/19/16 42.0 11.25 12.30
ATVI 160819P00043000 P 08/19/16 43.0 12.05 13.25
ATVI 160819P00044000 P 08/19/16 44.0 12.55 14.25
ATVI 160819P00045000 P 08/19/16 45.0 13.50 15.25
ATVI 160819P00046000 P 08/19/16 46.0 14.05 16.30
ATVI 160819P00047000 P 08/19/16 47.0 15.50 19.10
ATVI 160819P00048000 P 08/19/16 48.0 16.35 20.05
ATVI 160819P00049000 P 08/19/16 49.0 17.40 21.10
ATVI 160819P00050000 P 08/19/16 50.0 18.40 22.00
ATVI 170120C00008000 C 01/20/17 8.0 20.10 25.00
ATVI 170120C00010000 C 01/20/17 10.0 18.25 23.00
ATVI 170120C00013000 C 01/20/17 13.0 15.10 19.65
ATVI 170120C00015000 C 01/20/17 15.0 13.25 17.35
ATVI 170120C00017000 C 01/20/17 17.0 13.45 15.00
ATVI 170120C00020000 C 01/20/17 20.0 11.15 12.45
ATVI 170120C00022000 C 01/20/17 22.0 9.65 9.95
ATVI 170120C00025000 C 01/20/17 25.0 7.45 7.75
ATVI 170120C00027000 C 01/20/17 27.0 6.20 6.45
ATVI 170120C00030000 C 01/20/17 30.0 4.60 4.80
ATVI 170120C00035000 C 01/20/17 35.0 2.56 2.73
ATVI 170120C00040000 C 01/20/17 40.0 1.34 1.48
ATVI 170120C00045000 C 01/20/17 45.0 0.67 0.77
ATVI 170120C00050000 C 01/20/17 50.0 0.30 0.40
ATVI 170120C00055000 C 01/20/17 55.0 0.15 0.21
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.09
ATVI 170120P00010000 P 01/20/17 10.0 0.08 0.14
ATVI 170120P00013000 P 01/20/17 13.0 0.21 0.27
ATVI 170120P00015000 P 01/20/17 15.0 0.33 0.41
ATVI 170120P00017000 P 01/20/17 17.0 0.51 0.60
ATVI 170120P00020000 P 01/20/17 20.0 0.87 0.99
ATVI 170120P00022000 P 01/20/17 22.0 1.28 1.38
ATVI 170120P00025000 P 01/20/17 25.0 2.10 2.19
ATVI 170120P00027000 P 01/20/17 27.0 2.77 2.89
ATVI 170120P00030000 P 01/20/17 30.0 4.15 4.25
ATVI 170120P00035000 P 01/20/17 35.0 7.05 7.20
ATVI 170120P00040000 P 01/20/17 40.0 10.70 11.00
ATVI 170120P00045000 P 01/20/17 45.0 15.05 15.35
ATVI 170120P00050000 P 01/20/17 50.0 18.35 20.35
ATVI 170120P00055000 P 01/20/17 55.0 22.30 26.25
ATVI 180119C00018000 C 01/19/18 18.0 13.50 14.90
ATVI 180119C00020000 C 01/19/18 20.0 11.80 12.90
ATVI 180119C00023000 C 01/19/18 23.0 9.95 10.70
ATVI 180119C00025000 C 01/19/18 25.0 8.95 9.35
ATVI 180119C00028000 C 01/19/18 28.0 7.35 7.70
ATVI 180119C00030000 C 01/19/18 30.0 6.40 6.75
ATVI 180119C00032000 C 01/19/18 32.0 5.50 5.90
ATVI 180119C00035000 C 01/19/18 35.0 4.40 4.70
ATVI 180119C00037000 C 01/19/18 37.0 3.75 4.00
ATVI 180119C00040000 C 01/19/18 40.0 2.92 3.20
ATVI 180119C00042000 C 01/19/18 42.0 2.45 2.70
ATVI 180119C00045000 C 01/19/18 45.0 2.00 2.21
ATVI 180119C00050000 C 01/19/18 50.0 1.19 1.49
ATVI 180119C00055000 C 01/19/18 55.0 0.76 0.99
ATVI 180119P00018000 P 01/19/18 18.0 1.24 1.46
ATVI 180119P00020000 P 01/19/18 20.0 1.78 1.94
ATVI 180119P00023000 P 01/19/18 23.0 2.60 2.87
ATVI 180119P00025000 P 01/19/18 25.0 3.40 3.65
ATVI 180119P00028000 P 01/19/18 28.0 4.75 4.95
ATVI 180119P00030000 P 01/19/18 30.0 5.70 5.95
ATVI 180119P00032000 P 01/19/18 32.0 6.70 7.10
ATVI 180119P00035000 P 01/19/18 35.0 8.65 8.95
ATVI 180119P00037000 P 01/19/18 37.0 9.80 10.30
ATVI 180119P00040000 P 01/19/18 40.0 11.90 12.50
ATVI 180119P00042000 P 01/19/18 42.0 13.40 14.05
ATVI 180119P00045000 P 01/19/18 45.0 15.85 16.55
ATVI 180119P00050000 P 01/19/18 50.0 20.20 20.85
ATVI 180119P00055000 P 01/19/18 55.0 24.40 25.65

OPRA data is delayed 15 minutes.