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

Quote Lookup

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

Activision Blizzard Inc (ATVI)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 141205C00012000 C 12/05/14 12.0 9.25 10.20
ATVI 141205C00012500 C 12/05/14 12.5 7.30 10.85
ATVI 141205C00013000 C 12/05/14 13.0 7.00 10.30
ATVI 141205C00013500 C 12/05/14 13.5 7.20 8.45
ATVI 141205C00014000 C 12/05/14 14.0 6.20 9.20
ATVI 141205C00014500 C 12/05/14 14.5 6.75 7.75
ATVI 141205C00015000 C 12/05/14 15.0 6.25 7.25
ATVI 141205C00015500 C 12/05/14 15.5 5.75 6.75
ATVI 141205C00016000 C 12/05/14 16.0 5.30 6.20
ATVI 141205C00016500 C 12/05/14 16.5 4.85 5.60
ATVI 141205C00017000 C 12/05/14 17.0 4.35 5.10
ATVI 141205C00017500 C 12/05/14 17.5 3.85 4.60
ATVI 141205C00018000 C 12/05/14 18.0 3.40 4.10
ATVI 141205C00018500 C 12/05/14 18.5 2.90 3.60
ATVI 141205C00019000 C 12/05/14 19.0 2.40 3.10
ATVI 141205C00019500 C 12/05/14 19.5 1.92 2.49
ATVI 141205C00020000 C 12/05/14 20.0 1.41 1.86
ATVI 141205C00020500 C 12/05/14 20.5 1.04 1.34
ATVI 141205C00021000 C 12/05/14 21.0 0.69 0.87
ATVI 141205C00021500 C 12/05/14 21.5 0.36 0.40
ATVI 141205C00022000 C 12/05/14 22.0 0.13 0.18
ATVI 141205C00022500 C 12/05/14 22.5 0.04 0.10
ATVI 141205C00023000 C 12/05/14 23.0 0.01 0.05
ATVI 141205C00023500 C 12/05/14 23.5 0.00 0.05
ATVI 141205C00024000 C 12/05/14 24.0 0.00 0.05
ATVI 141205C00024500 C 12/05/14 24.5 0.00 0.05
ATVI 141205C00025000 C 12/05/14 25.0 0.00 0.05
ATVI 141205C00025500 C 12/05/14 25.5 0.00 0.05
ATVI 141205C00026000 C 12/05/14 26.0 0.00 0.12
ATVI 141205C00026500 C 12/05/14 26.5 0.00 0.12
ATVI 141205C00027000 C 12/05/14 27.0 0.00 0.12
ATVI 141205C00027500 C 12/05/14 27.5 0.00 0.12
ATVI 141205C00028000 C 12/05/14 28.0 0.00 0.12
ATVI 141205C00028500 C 12/05/14 28.5 0.00 0.12
ATVI 141205C00029000 C 12/05/14 29.0 0.00 0.12
ATVI 141205C00029500 C 12/05/14 29.5 0.00 0.12
ATVI 141205C00030000 C 12/05/14 30.0 0.00 0.12
ATVI 141205C00030500 C 12/05/14 30.5 0.00 0.12
ATVI 141205C00031000 C 12/05/14 31.0 0.00 0.12
ATVI 141205C00031500 C 12/05/14 31.5 0.00 0.12
ATVI 141205P00012000 P 12/05/14 12.0 0.00 0.09
ATVI 141205P00012500 P 12/05/14 12.5 0.00 0.13
ATVI 141205P00013000 P 12/05/14 13.0 0.00 0.14
ATVI 141205P00013500 P 12/05/14 13.5 0.00 0.13
ATVI 141205P00014000 P 12/05/14 14.0 0.00 0.14
ATVI 141205P00014500 P 12/05/14 14.5 0.00 0.14
ATVI 141205P00015000 P 12/05/14 15.0 0.00 0.14
ATVI 141205P00015500 P 12/05/14 15.5 0.00 0.14
ATVI 141205P00016000 P 12/05/14 16.0 0.00 0.13
ATVI 141205P00016500 P 12/05/14 16.5 0.00 0.10
ATVI 141205P00017000 P 12/05/14 17.0 0.00 0.14
ATVI 141205P00017500 P 12/05/14 17.5 0.00 0.14
ATVI 141205P00018000 P 12/05/14 18.0 0.00 0.14
ATVI 141205P00018500 P 12/05/14 18.5 0.00 0.15
ATVI 141205P00019000 P 12/05/14 19.0 0.00 0.15
ATVI 141205P00019500 P 12/05/14 19.5 0.01 0.16
ATVI 141205P00020000 P 12/05/14 20.0 0.01 0.18
ATVI 141205P00020500 P 12/05/14 20.5 0.02 0.20
ATVI 141205P00021000 P 12/05/14 21.0 0.08 0.10
ATVI 141205P00021500 P 12/05/14 21.5 0.21 0.26
ATVI 141205P00022000 P 12/05/14 22.0 0.33 0.61
ATVI 141205P00022500 P 12/05/14 22.5 0.60 1.19
ATVI 141205P00023000 P 12/05/14 23.0 1.06 1.66
ATVI 141205P00023500 P 12/05/14 23.5 1.54 2.15
ATVI 141205P00024000 P 12/05/14 24.0 2.00 2.63
ATVI 141205P00024500 P 12/05/14 24.5 2.39 3.15
ATVI 141205P00025000 P 12/05/14 25.0 2.89 3.65
ATVI 141205P00025500 P 12/05/14 25.5 3.40 4.15
ATVI 141205P00026000 P 12/05/14 26.0 3.85 4.65
ATVI 141205P00026500 P 12/05/14 26.5 4.35 5.25
ATVI 141205P00027000 P 12/05/14 27.0 4.90 5.85
ATVI 141205P00027500 P 12/05/14 27.5 5.25 6.35
ATVI 141205P00028000 P 12/05/14 28.0 5.50 6.85
ATVI 141205P00028500 P 12/05/14 28.5 5.90 7.85
ATVI 141205P00029000 P 12/05/14 29.0 6.65 8.00
ATVI 141205P00029500 P 12/05/14 29.5 6.30 9.50
ATVI 141205P00030000 P 12/05/14 30.0 6.75 10.05
ATVI 141205P00030500 P 12/05/14 30.5 7.20 10.75
ATVI 141205P00031000 P 12/05/14 31.0 7.65 11.00
ATVI 141205P00031500 P 12/05/14 31.5 9.30 10.30
ATVI 141212C00012000 C 12/12/14 12.0 9.30 9.85
ATVI 141212C00012500 C 12/12/14 12.5 7.30 10.90
ATVI 141212C00013000 C 12/12/14 13.0 7.00 10.35
ATVI 141212C00013500 C 12/12/14 13.5 6.90 9.15
ATVI 141212C00014000 C 12/12/14 14.0 7.30 8.25
ATVI 141212C00014500 C 12/12/14 14.5 6.80 7.75
ATVI 141212C00015000 C 12/12/14 15.0 6.30 7.25
ATVI 141212C00015500 C 12/12/14 15.5 5.80 6.75
ATVI 141212C00016000 C 12/12/14 16.0 5.30 6.25
ATVI 141212C00016500 C 12/12/14 16.5 4.90 5.65
ATVI 141212C00017000 C 12/12/14 17.0 4.40 4.90
ATVI 141212C00017500 C 12/12/14 17.5 3.90 4.60
ATVI 141212C00018000 C 12/12/14 18.0 3.40 4.10
ATVI 141212C00018500 C 12/12/14 18.5 2.90 3.40
ATVI 141212C00019000 C 12/12/14 19.0 2.40 2.87
ATVI 141212C00019500 C 12/12/14 19.5 1.95 2.50
ATVI 141212C00020000 C 12/12/14 20.0 1.44 1.96
ATVI 141212C00020500 C 12/12/14 20.5 1.13 1.30
ATVI 141212C00021000 C 12/12/14 21.0 0.82 0.89
ATVI 141212C00021500 C 12/12/14 21.5 0.48 0.54
ATVI 141212C00022000 C 12/12/14 22.0 0.26 0.30
ATVI 141212C00022500 C 12/12/14 22.5 0.12 0.16
ATVI 141212C00023000 C 12/12/14 23.0 0.06 0.12
ATVI 141212C00023500 C 12/12/14 23.5 0.03 0.07
ATVI 141212C00024000 C 12/12/14 24.0 0.02 0.05
ATVI 141212C00024500 C 12/12/14 24.5 0.01 0.05
ATVI 141212C00025000 C 12/12/14 25.0 0.00 0.05
ATVI 141212C00025500 C 12/12/14 25.5 0.00 0.05
ATVI 141212C00026000 C 12/12/14 26.0 0.00 0.15
ATVI 141212C00026500 C 12/12/14 26.5 0.00 0.15
ATVI 141212C00027000 C 12/12/14 27.0 0.00 0.15
ATVI 141212C00027500 C 12/12/14 27.5 0.00 0.14
ATVI 141212C00028000 C 12/12/14 28.0 0.00 0.14
ATVI 141212C00028500 C 12/12/14 28.5 0.00 0.14
ATVI 141212C00029000 C 12/12/14 29.0 0.00 0.14
ATVI 141212C00029500 C 12/12/14 29.5 0.00 0.14
ATVI 141212C00030000 C 12/12/14 30.0 0.00 0.14
ATVI 141212C00030500 C 12/12/14 30.5 0.00 0.14
ATVI 141212C00031000 C 12/12/14 31.0 0.00 0.14
ATVI 141212C00031500 C 12/12/14 31.5 0.00 0.14
ATVI 141212P00012000 P 12/12/14 12.0 0.00 0.14
ATVI 141212P00012500 P 12/12/14 12.5 0.00 0.14
ATVI 141212P00013000 P 12/12/14 13.0 0.00 0.14
ATVI 141212P00013500 P 12/12/14 13.5 0.00 0.14
ATVI 141212P00014000 P 12/12/14 14.0 0.00 0.15
ATVI 141212P00014500 P 12/12/14 14.5 0.00 0.14
ATVI 141212P00015000 P 12/12/14 15.0 0.00 0.15
ATVI 141212P00015500 P 12/12/14 15.5 0.00 0.15
ATVI 141212P00016000 P 12/12/14 16.0 0.00 0.14
ATVI 141212P00016500 P 12/12/14 16.5 0.00 0.14
ATVI 141212P00017000 P 12/12/14 17.0 0.00 0.16
ATVI 141212P00017500 P 12/12/14 17.5 0.00 0.15
ATVI 141212P00018000 P 12/12/14 18.0 0.00 0.16
ATVI 141212P00018500 P 12/12/14 18.5 0.00 0.18
ATVI 141212P00019000 P 12/12/14 19.0 0.01 0.07
ATVI 141212P00019500 P 12/12/14 19.5 0.02 0.13
ATVI 141212P00020000 P 12/12/14 20.0 0.03 0.21
ATVI 141212P00020500 P 12/12/14 20.5 0.10 0.18
ATVI 141212P00021000 P 12/12/14 21.0 0.18 0.23
ATVI 141212P00021500 P 12/12/14 21.5 0.35 0.39
ATVI 141212P00022000 P 12/12/14 22.0 0.60 0.70
ATVI 141212P00022500 P 12/12/14 22.5 0.89 1.03
ATVI 141212P00023000 P 12/12/14 23.0 1.11 1.70
ATVI 141212P00023500 P 12/12/14 23.5 1.58 2.16
ATVI 141212P00024000 P 12/12/14 24.0 2.00 2.70
ATVI 141212P00024500 P 12/12/14 24.5 2.39 3.15
ATVI 141212P00025000 P 12/12/14 25.0 2.92 3.65
ATVI 141212P00025500 P 12/12/14 25.5 3.40 4.15
ATVI 141212P00026000 P 12/12/14 26.0 3.90 4.65
ATVI 141212P00026500 P 12/12/14 26.5 4.40 5.15
ATVI 141212P00027000 P 12/12/14 27.0 4.90 5.65
ATVI 141212P00027500 P 12/12/14 27.5 5.30 6.25
ATVI 141212P00028000 P 12/12/14 28.0 5.80 6.75
ATVI 141212P00028500 P 12/12/14 28.5 6.30 7.25
ATVI 141212P00029000 P 12/12/14 29.0 6.80 7.75
ATVI 141212P00029500 P 12/12/14 29.5 6.45 9.05
ATVI 141212P00030000 P 12/12/14 30.0 6.65 10.15
ATVI 141212P00030500 P 12/12/14 30.5 7.30 10.65
ATVI 141212P00031000 P 12/12/14 31.0 7.65 11.00
ATVI 141212P00031500 P 12/12/14 31.5 9.30 10.35
ATVI 141220C00011000 C 12/20/14 11.0 10.05 10.90
ATVI 141220C00012000 C 12/20/14 12.0 7.85 11.40
ATVI 141220C00012500 C 12/20/14 12.5 7.55 10.85
ATVI 141220C00013000 C 12/20/14 13.0 6.85 10.25
ATVI 141220C00013500 C 12/20/14 13.5 6.50 9.65
ATVI 141220C00014000 C 12/20/14 14.0 7.30 8.20
ATVI 141220C00014500 C 12/20/14 14.5 6.80 7.55
ATVI 141220C00015000 C 12/20/14 15.0 6.30 7.05
ATVI 141220C00015500 C 12/20/14 15.5 5.80 6.55
ATVI 141220C00016000 C 12/20/14 16.0 5.30 6.05
ATVI 141220C00016500 C 12/20/14 16.5 4.90 5.55
ATVI 141220C00017000 C 12/20/14 17.0 4.40 5.05
ATVI 141220C00017500 C 12/20/14 17.5 3.90 4.55
ATVI 141220C00018000 C 12/20/14 18.0 3.40 4.05
ATVI 141220C00018500 C 12/20/14 18.5 2.92 3.55
ATVI 141220C00019000 C 12/20/14 19.0 2.57 2.95
ATVI 141220C00019500 C 12/20/14 19.5 1.99 2.49
ATVI 141220C00020000 C 12/20/14 20.0 1.59 1.90
ATVI 141220C00020500 C 12/20/14 20.5 1.21 1.37
ATVI 141220C00021000 C 12/20/14 21.0 0.91 0.97
ATVI 141220C00021500 C 12/20/14 21.5 0.59 0.64
ATVI 141220C00022000 C 12/20/14 22.0 0.37 0.40
ATVI 141220C00022500 C 12/20/14 22.5 0.20 0.25
ATVI 141220C00023000 C 12/20/14 23.0 0.12 0.17
ATVI 141220C00023500 C 12/20/14 23.5 0.07 0.11
ATVI 141220C00024000 C 12/20/14 24.0 0.04 0.07
ATVI 141220C00024500 C 12/20/14 24.5 0.02 0.05
ATVI 141220C00025000 C 12/20/14 25.0 0.01 0.04
ATVI 141220C00025500 C 12/20/14 25.5 0.00 0.03
ATVI 141220C00026000 C 12/20/14 26.0 0.00 0.02
ATVI 141220C00026500 C 12/20/14 26.5 0.00 0.02
ATVI 141220C00027000 C 12/20/14 27.0 0.00 0.02
ATVI 141220C00027500 C 12/20/14 27.5 0.00 0.02
ATVI 141220C00028000 C 12/20/14 28.0 0.00 0.02
ATVI 141220C00028500 C 12/20/14 28.5 0.00 0.02
ATVI 141220C00029000 C 12/20/14 29.0 0.00 0.02
ATVI 141220C00029500 C 12/20/14 29.5 0.00 0.02
ATVI 141220C00030000 C 12/20/14 30.0 0.00 0.02
ATVI 141220C00030500 C 12/20/14 30.5 0.00 0.02
ATVI 141220C00031000 C 12/20/14 31.0 0.00 0.02
ATVI 141220C00031500 C 12/20/14 31.5 0.00 0.02
ATVI 141220P00011000 P 12/20/14 11.0 0.00 0.02
ATVI 141220P00012000 P 12/20/14 12.0 0.00 0.02
ATVI 141220P00012500 P 12/20/14 12.5 0.00 0.02
ATVI 141220P00013000 P 12/20/14 13.0 0.00 0.02
ATVI 141220P00013500 P 12/20/14 13.5 0.00 0.02
ATVI 141220P00014000 P 12/20/14 14.0 0.00 0.02
ATVI 141220P00014500 P 12/20/14 14.5 0.00 0.02
ATVI 141220P00015000 P 12/20/14 15.0 0.00 0.02
ATVI 141220P00015500 P 12/20/14 15.5 0.00 0.02
ATVI 141220P00016000 P 12/20/14 16.0 0.00 0.02
ATVI 141220P00016500 P 12/20/14 16.5 0.00 0.02
ATVI 141220P00017000 P 12/20/14 17.0 0.00 0.03
ATVI 141220P00017500 P 12/20/14 17.5 0.00 0.03
ATVI 141220P00018000 P 12/20/14 18.0 0.01 0.04
ATVI 141220P00018500 P 12/20/14 18.5 0.02 0.05
ATVI 141220P00019000 P 12/20/14 19.0 0.03 0.06
ATVI 141220P00019500 P 12/20/14 19.5 0.05 0.09
ATVI 141220P00020000 P 12/20/14 20.0 0.08 0.13
ATVI 141220P00020500 P 12/20/14 20.5 0.16 0.20
ATVI 141220P00021000 P 12/20/14 21.0 0.27 0.31
ATVI 141220P00021500 P 12/20/14 21.5 0.45 0.50
ATVI 141220P00022000 P 12/20/14 22.0 0.71 0.76
ATVI 141220P00022500 P 12/20/14 22.5 1.05 1.11
ATVI 141220P00023000 P 12/20/14 23.0 1.42 1.61
ATVI 141220P00023500 P 12/20/14 23.5 1.61 2.19
ATVI 141220P00024000 P 12/20/14 24.0 2.06 2.76
ATVI 141220P00024500 P 12/20/14 24.5 2.53 3.15
ATVI 141220P00025000 P 12/20/14 25.0 3.00 3.65
ATVI 141220P00025500 P 12/20/14 25.5 3.45 4.15
ATVI 141220P00026000 P 12/20/14 26.0 3.95 4.65
ATVI 141220P00026500 P 12/20/14 26.5 4.45 5.15
ATVI 141220P00027000 P 12/20/14 27.0 4.95 5.65
ATVI 141220P00027500 P 12/20/14 27.5 5.45 6.25
ATVI 141220P00028000 P 12/20/14 28.0 6.00 6.75
ATVI 141220P00028500 P 12/20/14 28.5 6.40 7.25
ATVI 141220P00029000 P 12/20/14 29.0 6.90 7.85
ATVI 141220P00029500 P 12/20/14 29.5 6.25 9.45
ATVI 141220P00030000 P 12/20/14 30.0 6.75 10.20
ATVI 141220P00030500 P 12/20/14 30.5 7.15 10.50
ATVI 141220P00031000 P 12/20/14 31.0 7.60 11.15
ATVI 141220P00031500 P 12/20/14 31.5 9.10 10.35
ATVI 141226C00012000 C 12/26/14 12.0 9.30 10.20
ATVI 141226C00013000 C 12/26/14 13.0 8.30 9.25
ATVI 141226C00013500 C 12/26/14 13.5 7.80 8.75
ATVI 141226C00014000 C 12/26/14 14.0 7.30 8.25
ATVI 141226C00014500 C 12/26/14 14.5 6.80 7.75
ATVI 141226C00015000 C 12/26/14 15.0 6.30 7.20
ATVI 141226C00015500 C 12/26/14 15.5 5.80 6.75
ATVI 141226C00016000 C 12/26/14 16.0 5.30 6.25
ATVI 141226C00016500 C 12/26/14 16.5 4.90 5.65
ATVI 141226C00017000 C 12/26/14 17.0 4.40 5.15
ATVI 141226C00017500 C 12/26/14 17.5 3.90 4.65
ATVI 141226C00018000 C 12/26/14 18.0 3.40 4.15
ATVI 141226C00018500 C 12/26/14 18.5 2.92 3.65
ATVI 141226C00019000 C 12/26/14 19.0 2.45 3.15
ATVI 141226C00019500 C 12/26/14 19.5 2.00 2.38
ATVI 141226C00020000 C 12/26/14 20.0 1.59 1.88
ATVI 141226C00020500 C 12/26/14 20.5 1.16 1.69
ATVI 141226C00021000 C 12/26/14 21.0 0.88 1.10
ATVI 141226C00021500 C 12/26/14 21.5 0.60 0.71
ATVI 141226C00022000 C 12/26/14 22.0 0.39 0.46
ATVI 141226C00022500 C 12/26/14 22.5 0.13 0.31
ATVI 141226C00023000 C 12/26/14 23.0 0.15 0.38
ATVI 141226C00023500 C 12/26/14 23.5 0.07 0.37
ATVI 141226C00024000 C 12/26/14 24.0 0.04 0.25
ATVI 141226C00024500 C 12/26/14 24.5 0.02 0.29
ATVI 141226C00025000 C 12/26/14 25.0 0.01 0.16
ATVI 141226C00025500 C 12/26/14 25.5 0.00 0.28
ATVI 141226C00026000 C 12/26/14 26.0 0.00 0.28
ATVI 141226C00026500 C 12/26/14 26.5 0.00 0.28
ATVI 141226C00027000 C 12/26/14 27.0 0.00 0.28
ATVI 141226C00027500 C 12/26/14 27.5 0.00 0.26
ATVI 141226C00028000 C 12/26/14 28.0 0.00 0.26
ATVI 141226C00028500 C 12/26/14 28.5 0.00 0.26
ATVI 141226C00029000 C 12/26/14 29.0 0.00 0.25
ATVI 141226C00029500 C 12/26/14 29.5 0.00 0.14
ATVI 141226C00030000 C 12/26/14 30.0 0.00 0.14
ATVI 141226C00030500 C 12/26/14 30.5 0.00 0.14
ATVI 141226C00031000 C 12/26/14 31.0 0.00 0.14
ATVI 141226C00031500 C 12/26/14 31.5 0.00 0.14
ATVI 141226P00012000 P 12/26/14 12.0 0.00 0.14
ATVI 141226P00013000 P 12/26/14 13.0 0.00 0.14
ATVI 141226P00013500 P 12/26/14 13.5 0.00 0.14
ATVI 141226P00014000 P 12/26/14 14.0 0.00 0.14
ATVI 141226P00014500 P 12/26/14 14.5 0.00 0.15
ATVI 141226P00015000 P 12/26/14 15.0 0.00 0.15
ATVI 141226P00015500 P 12/26/14 15.5 0.00 0.27
ATVI 141226P00016000 P 12/26/14 16.0 0.00 0.27
ATVI 141226P00016500 P 12/26/14 16.5 0.00 0.27
ATVI 141226P00017000 P 12/26/14 17.0 0.00 0.22
ATVI 141226P00017500 P 12/26/14 17.5 0.00 0.28
ATVI 141226P00018000 P 12/26/14 18.0 0.01 0.26
ATVI 141226P00018500 P 12/26/14 18.5 0.02 0.30
ATVI 141226P00019000 P 12/26/14 19.0 0.04 0.32
ATVI 141226P00019500 P 12/26/14 19.5 0.05 0.36
ATVI 141226P00020000 P 12/26/14 20.0 0.15 0.31
ATVI 141226P00020500 P 12/26/14 20.5 0.21 0.27
ATVI 141226P00021000 P 12/26/14 21.0 0.31 0.39
ATVI 141226P00021500 P 12/26/14 21.5 0.50 0.58
ATVI 141226P00022000 P 12/26/14 22.0 0.62 0.83
ATVI 141226P00022500 P 12/26/14 22.5 0.83 1.37
ATVI 141226P00023000 P 12/26/14 23.0 1.19 1.79
ATVI 141226P00023500 P 12/26/14 23.5 1.62 2.24
ATVI 141226P00024000 P 12/26/14 24.0 2.00 2.80
ATVI 141226P00024500 P 12/26/14 24.5 2.40 3.15
ATVI 141226P00025000 P 12/26/14 25.0 2.95 3.65
ATVI 141226P00025500 P 12/26/14 25.5 3.40 4.15
ATVI 141226P00026000 P 12/26/14 26.0 3.90 4.65
ATVI 141226P00026500 P 12/26/14 26.5 4.40 5.15
ATVI 141226P00027000 P 12/26/14 27.0 4.95 5.65
ATVI 141226P00027500 P 12/26/14 27.5 5.35 6.25
ATVI 141226P00028000 P 12/26/14 28.0 5.80 6.75
ATVI 141226P00028500 P 12/26/14 28.5 6.30 7.25
ATVI 141226P00029000 P 12/26/14 29.0 6.80 7.75
ATVI 141226P00029500 P 12/26/14 29.5 7.30 8.25
ATVI 141226P00030000 P 12/26/14 30.0 7.80 8.75
ATVI 141226P00030500 P 12/26/14 30.5 7.80 9.95
ATVI 141226P00031000 P 12/26/14 31.0 8.25 9.85
ATVI 141226P00031500 P 12/26/14 31.5 9.30 10.25
ATVI 150102C00012000 C 01/02/15 12.0 9.30 10.20
ATVI 150102C00013000 C 01/02/15 13.0 8.30 9.25
ATVI 150102C00013500 C 01/02/15 13.5 7.80 8.75
ATVI 150102C00014000 C 01/02/15 14.0 7.30 8.25
ATVI 150102C00014500 C 01/02/15 14.5 6.80 7.75
ATVI 150102C00015000 C 01/02/15 15.0 6.30 7.25
ATVI 150102C00015500 C 01/02/15 15.5 5.80 6.75
ATVI 150102C00016000 C 01/02/15 16.0 5.30 6.25
ATVI 150102C00016500 C 01/02/15 16.5 4.90 5.65
ATVI 150102C00017000 C 01/02/15 17.0 4.40 5.15
ATVI 150102C00017500 C 01/02/15 17.5 3.90 4.65
ATVI 150102C00018000 C 01/02/15 18.0 3.45 4.15
ATVI 150102C00018500 C 01/02/15 18.5 2.95 3.65
ATVI 150102C00019000 C 01/02/15 19.0 2.45 3.20
ATVI 150102C00019500 C 01/02/15 19.5 2.03 2.37
ATVI 150102C00020000 C 01/02/15 20.0 1.63 1.92
ATVI 150102C00020500 C 01/02/15 20.5 1.27 1.64
ATVI 150102C00021000 C 01/02/15 21.0 0.98 1.09
ATVI 150102C00021500 C 01/02/15 21.5 0.67 0.80
ATVI 150102C00022000 C 01/02/15 22.0 0.45 0.55
ATVI 150102C00022500 C 01/02/15 22.5 0.16 0.37
ATVI 150102C00023000 C 01/02/15 23.0 0.19 0.41
ATVI 150102C00023500 C 01/02/15 23.5 0.11 0.35
ATVI 150102C00024000 C 01/02/15 24.0 0.08 0.31
ATVI 150102C00024500 C 01/02/15 24.5 0.05 0.27
ATVI 150102C00025000 C 01/02/15 25.0 0.03 0.09
ATVI 150102C00025500 C 01/02/15 25.5 0.02 0.19
ATVI 150102C00026000 C 01/02/15 26.0 0.02 0.15
ATVI 150102C00026500 C 01/02/15 26.5 0.01 0.23
ATVI 150102C00027000 C 01/02/15 27.0 0.01 0.12
ATVI 150102C00027500 C 01/02/15 27.5 0.01 0.23
ATVI 150102C00028000 C 01/02/15 28.0 0.01 0.11
ATVI 150102C00028500 C 01/02/15 28.5 0.00 0.22
ATVI 150102C00029000 C 01/02/15 29.0 0.00 0.21
ATVI 150102C00029500 C 01/02/15 29.5 0.00 0.21
ATVI 150102C00030000 C 01/02/15 30.0 0.00 0.21
ATVI 150102C00030500 C 01/02/15 30.5 0.00 0.14
ATVI 150102C00031000 C 01/02/15 31.0 0.00 0.14
ATVI 150102C00031500 C 01/02/15 31.5 0.00 0.14
ATVI 150102P00012000 P 01/02/15 12.0 0.00 0.14
ATVI 150102P00013000 P 01/02/15 13.0 0.00 0.14
ATVI 150102P00013500 P 01/02/15 13.5 0.00 0.14
ATVI 150102P00014000 P 01/02/15 14.0 0.00 0.15
ATVI 150102P00014500 P 01/02/15 14.5 0.00 0.21
ATVI 150102P00015000 P 01/02/15 15.0 0.00 0.21
ATVI 150102P00015500 P 01/02/15 15.5 0.00 0.22
ATVI 150102P00016000 P 01/02/15 16.0 0.00 0.22
ATVI 150102P00016500 P 01/02/15 16.5 0.00 0.22
ATVI 150102P00017000 P 01/02/15 17.0 0.01 0.23
ATVI 150102P00017500 P 01/02/15 17.5 0.02 0.24
ATVI 150102P00018000 P 01/02/15 18.0 0.02 0.24
ATVI 150102P00018500 P 01/02/15 18.5 0.04 0.26
ATVI 150102P00019000 P 01/02/15 19.0 0.05 0.29
ATVI 150102P00019500 P 01/02/15 19.5 0.09 0.33
ATVI 150102P00020000 P 01/02/15 20.0 0.17 0.29
ATVI 150102P00020500 P 01/02/15 20.5 0.25 0.31
ATVI 150102P00021000 P 01/02/15 21.0 0.37 0.44
ATVI 150102P00021500 P 01/02/15 21.5 0.57 0.64
ATVI 150102P00022000 P 01/02/15 22.0 0.82 0.90
ATVI 150102P00022500 P 01/02/15 22.5 1.07 1.28
ATVI 150102P00023000 P 01/02/15 23.0 1.24 1.80
ATVI 150102P00023500 P 01/02/15 23.5 1.67 2.22
ATVI 150102P00024000 P 01/02/15 24.0 2.02 2.78
ATVI 150102P00024500 P 01/02/15 24.5 2.50 3.15
ATVI 150102P00025000 P 01/02/15 25.0 2.90 3.70
ATVI 150102P00025500 P 01/02/15 25.5 3.40 4.15
ATVI 150102P00026000 P 01/02/15 26.0 3.90 4.65
ATVI 150102P00026500 P 01/02/15 26.5 4.40 5.15
ATVI 150102P00027000 P 01/02/15 27.0 4.90 5.65
ATVI 150102P00027500 P 01/02/15 27.5 5.35 6.25
ATVI 150102P00028000 P 01/02/15 28.0 5.85 6.75
ATVI 150102P00028500 P 01/02/15 28.5 6.35 7.25
ATVI 150102P00029000 P 01/02/15 29.0 6.85 7.75
ATVI 150102P00029500 P 01/02/15 29.5 7.35 8.25
ATVI 150102P00030000 P 01/02/15 30.0 7.80 8.75
ATVI 150102P00030500 P 01/02/15 30.5 8.30 9.25
ATVI 150102P00031000 P 01/02/15 31.0 8.75 9.75
ATVI 150102P00031500 P 01/02/15 31.5 9.30 10.60
ATVI 150109C00013000 C 01/09/15 13.0 8.30 9.25
ATVI 150109C00014000 C 01/09/15 14.0 7.30 8.25
ATVI 150109C00014500 C 01/09/15 14.5 6.80 7.75
ATVI 150109C00015000 C 01/09/15 15.0 6.30 7.25
ATVI 150109C00015500 C 01/09/15 15.5 5.80 6.75
ATVI 150109C00016000 C 01/09/15 16.0 5.30 6.25
ATVI 150109C00016500 C 01/09/15 16.5 4.90 5.65
ATVI 150109C00017000 C 01/09/15 17.0 4.40 5.15
ATVI 150109C00017500 C 01/09/15 17.5 3.95 4.35
ATVI 150109C00018000 C 01/09/15 18.0 3.45 4.20
ATVI 150109C00018500 C 01/09/15 18.5 2.95 3.70
ATVI 150109C00019000 C 01/09/15 19.0 2.45 3.20
ATVI 150109C00019500 C 01/09/15 19.5 2.03 2.42
ATVI 150109C00020000 C 01/09/15 20.0 1.65 1.98
ATVI 150109C00020500 C 01/09/15 20.5 1.29 1.81
ATVI 150109C00021000 C 01/09/15 21.0 0.97 1.29
ATVI 150109C00021500 C 01/09/15 21.5 0.66 1.13
ATVI 150109C00022000 C 01/09/15 22.0 0.46 0.70
ATVI 150109C00022500 C 01/09/15 22.5 0.20 0.68
ATVI 150109C00023000 C 01/09/15 23.0 0.09 0.54
ATVI 150109C00023500 C 01/09/15 23.5 0.12 0.50
ATVI 150109C00024000 C 01/09/15 24.0 0.10 0.36
ATVI 150109C00024500 C 01/09/15 24.5 0.06 0.38
ATVI 150109C00025000 C 01/09/15 25.0 0.04 0.12
ATVI 150109C00025500 C 01/09/15 25.5 0.03 0.27
ATVI 150109C00026000 C 01/09/15 26.0 0.01 0.20
ATVI 150109C00026500 C 01/09/15 26.5 0.01 0.38
ATVI 150109C00027000 C 01/09/15 27.0 0.01 0.14
ATVI 150109C00027500 C 01/09/15 27.5 0.00 0.38
ATVI 150109C00028000 C 01/09/15 28.0 0.00 0.38
ATVI 150109C00028500 C 01/09/15 28.5 0.00 0.38
ATVI 150109C00029000 C 01/09/15 29.0 0.00 0.38
ATVI 150109C00029500 C 01/09/15 29.5 0.00 0.38
ATVI 150109C00030000 C 01/09/15 30.0 0.00 0.38
ATVI 150109C00030500 C 01/09/15 30.5 0.00 0.38
ATVI 150109C00031000 C 01/09/15 31.0 0.00 0.42
ATVI 150109C00031500 C 01/09/15 31.5 0.00 0.14
ATVI 150109P00013000 P 01/09/15 13.0 0.00 0.14
ATVI 150109P00014000 P 01/09/15 14.0 0.00 0.41
ATVI 150109P00014500 P 01/09/15 14.5 0.00 0.42
ATVI 150109P00015000 P 01/09/15 15.0 0.00 0.38
ATVI 150109P00015500 P 01/09/15 15.5 0.00 0.42
ATVI 150109P00016000 P 01/09/15 16.0 0.00 0.38
ATVI 150109P00016500 P 01/09/15 16.5 0.01 0.38
ATVI 150109P00017000 P 01/09/15 17.0 0.02 0.21
ATVI 150109P00017500 P 01/09/15 17.5 0.02 0.38
ATVI 150109P00018000 P 01/09/15 18.0 0.03 0.28
ATVI 150109P00018500 P 01/09/15 18.5 0.04 0.38
ATVI 150109P00019000 P 01/09/15 19.0 0.07 0.39
ATVI 150109P00019500 P 01/09/15 19.5 0.12 0.50
ATVI 150109P00020000 P 01/09/15 20.0 0.19 0.41
ATVI 150109P00020500 P 01/09/15 20.5 0.08 0.55
ATVI 150109P00021000 P 01/09/15 21.0 0.23 0.69
ATVI 150109P00021500 P 01/09/15 21.5 0.41 0.87
ATVI 150109P00022000 P 01/09/15 22.0 0.65 1.11
ATVI 150109P00022500 P 01/09/15 22.5 0.99 1.48
ATVI 150109P00023000 P 01/09/15 23.0 1.30 1.90
ATVI 150109P00023500 P 01/09/15 23.5 1.73 2.36
ATVI 150109P00024000 P 01/09/15 24.0 2.05 2.80
ATVI 150109P00024500 P 01/09/15 24.5 2.52 3.30
ATVI 150109P00025000 P 01/09/15 25.0 2.90 3.75
ATVI 150109P00025500 P 01/09/15 25.5 3.45 4.25
ATVI 150109P00026000 P 01/09/15 26.0 3.95 4.65
ATVI 150109P00026500 P 01/09/15 26.5 4.40 5.15
ATVI 150109P00027000 P 01/09/15 27.0 4.95 5.65
ATVI 150109P00027500 P 01/09/15 27.5 5.30 6.25
ATVI 150109P00028000 P 01/09/15 28.0 5.80 6.75
ATVI 150109P00028500 P 01/09/15 28.5 6.30 7.25
ATVI 150109P00029000 P 01/09/15 29.0 6.80 7.75
ATVI 150109P00029500 P 01/09/15 29.5 7.30 8.25
ATVI 150109P00030000 P 01/09/15 30.0 7.80 8.75
ATVI 150109P00030500 P 01/09/15 30.5 8.30 9.25
ATVI 150109P00031000 P 01/09/15 31.0 8.45 9.85
ATVI 150109P00031500 P 01/09/15 31.5 9.30 10.25
ATVI 150117C00003000 C 01/17/15 3.0 17.85 19.75
ATVI 150117C00005000 C 01/17/15 5.0 14.80 18.40
ATVI 150117C00008000 C 01/17/15 8.0 11.80 15.40
ATVI 150117C00010000 C 01/17/15 10.0 10.80 12.75
ATVI 150117C00011000 C 01/17/15 11.0 9.05 11.65
ATVI 150117C00012000 C 01/17/15 12.0 9.30 10.20
ATVI 150117C00013000 C 01/17/15 13.0 8.30 9.30
ATVI 150117C00014000 C 01/17/15 14.0 7.30 8.25
ATVI 150117C00015000 C 01/17/15 15.0 6.60 6.85
ATVI 150117C00016000 C 01/17/15 16.0 5.30 6.15
ATVI 150117C00017000 C 01/17/15 17.0 4.45 5.15
ATVI 150117C00018000 C 01/17/15 18.0 3.45 4.15
ATVI 150117C00019000 C 01/17/15 19.0 2.70 2.87
ATVI 150117C00020000 C 01/17/15 20.0 1.79 2.00
ATVI 150117C00021000 C 01/17/15 21.0 1.20 1.25
ATVI 150117C00022000 C 01/17/15 22.0 0.66 0.70
ATVI 150117C00023000 C 01/17/15 23.0 0.32 0.37
ATVI 150117C00024000 C 01/17/15 24.0 0.15 0.18
ATVI 150117C00025000 C 01/17/15 25.0 0.06 0.09
ATVI 150117C00026000 C 01/17/15 26.0 0.03 0.06
ATVI 150117C00027000 C 01/17/15 27.0 0.01 0.03
ATVI 150117C00028000 C 01/17/15 28.0 0.00 0.02
ATVI 150117C00029000 C 01/17/15 29.0 0.00 0.02
ATVI 150117C00030000 C 01/17/15 30.0 0.00 0.02
ATVI 150117C00031000 C 01/17/15 31.0 0.00 0.02
ATVI 150117C00032000 C 01/17/15 32.0 0.00 0.02
ATVI 150117C00033000 C 01/17/15 33.0 0.00 0.02
ATVI 150117C00034000 C 01/17/15 34.0 0.00 0.02
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.02
ATVI 150117P00003000 P 01/17/15 3.0 0.00 0.02
ATVI 150117P00005000 P 01/17/15 5.0 0.00 0.02
ATVI 150117P00008000 P 01/17/15 8.0 0.00 0.02
ATVI 150117P00010000 P 01/17/15 10.0 0.00 0.02
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.02
ATVI 150117P00012000 P 01/17/15 12.0 0.00 0.02
ATVI 150117P00013000 P 01/17/15 13.0 0.00 0.02
ATVI 150117P00014000 P 01/17/15 14.0 0.00 0.03
ATVI 150117P00015000 P 01/17/15 15.0 0.01 0.04
ATVI 150117P00016000 P 01/17/15 16.0 0.02 0.06
ATVI 150117P00017000 P 01/17/15 17.0 0.05 0.09
ATVI 150117P00018000 P 01/17/15 18.0 0.07 0.11
ATVI 150117P00019000 P 01/17/15 19.0 0.14 0.18
ATVI 150117P00020000 P 01/17/15 20.0 0.27 0.30
ATVI 150117P00021000 P 01/17/15 21.0 0.54 0.58
ATVI 150117P00022000 P 01/17/15 22.0 1.00 1.05
ATVI 150117P00023000 P 01/17/15 23.0 1.66 1.72
ATVI 150117P00024000 P 01/17/15 24.0 2.39 2.70
ATVI 150117P00025000 P 01/17/15 25.0 3.00 3.70
ATVI 150117P00026000 P 01/17/15 26.0 3.95 4.65
ATVI 150117P00027000 P 01/17/15 27.0 4.90 5.65
ATVI 150117P00028000 P 01/17/15 28.0 5.90 6.75
ATVI 150117P00029000 P 01/17/15 29.0 6.90 7.75
ATVI 150117P00030000 P 01/17/15 30.0 7.80 8.75
ATVI 150117P00031000 P 01/17/15 31.0 7.65 11.00
ATVI 150117P00032000 P 01/17/15 32.0 8.65 12.00
ATVI 150117P00033000 P 01/17/15 33.0 9.65 13.00
ATVI 150117P00034000 P 01/17/15 34.0 10.60 14.25
ATVI 150117P00035000 P 01/17/15 35.0 12.30 14.40
ATVI 150220C00012000 C 02/20/15 12.0 9.30 10.25
ATVI 150220C00013000 C 02/20/15 13.0 8.30 9.30
ATVI 150220C00014000 C 02/20/15 14.0 7.35 8.30
ATVI 150220C00015000 C 02/20/15 15.0 6.35 7.30
ATVI 150220C00016000 C 02/20/15 16.0 5.45 6.30
ATVI 150220C00017000 C 02/20/15 17.0 4.55 5.25
ATVI 150220C00018000 C 02/20/15 18.0 3.60 4.35
ATVI 150220C00019000 C 02/20/15 19.0 2.76 3.40
ATVI 150220C00020000 C 02/20/15 20.0 2.08 2.40
ATVI 150220C00021000 C 02/20/15 21.0 1.61 1.66
ATVI 150220C00022000 C 02/20/15 22.0 1.09 1.12
ATVI 150220C00023000 C 02/20/15 23.0 0.69 0.74
ATVI 150220C00024000 C 02/20/15 24.0 0.43 0.45
ATVI 150220C00025000 C 02/20/15 25.0 0.25 0.29
ATVI 150220C00026000 C 02/20/15 26.0 0.14 0.18
ATVI 150220C00027000 C 02/20/15 27.0 0.09 0.12
ATVI 150220C00028000 C 02/20/15 28.0 0.04 0.08
ATVI 150220C00029000 C 02/20/15 29.0 0.03 0.05
ATVI 150220C00030000 C 02/20/15 30.0 0.02 0.04
ATVI 150220C00031000 C 02/20/15 31.0 0.00 0.03
ATVI 150220C00032000 C 02/20/15 32.0 0.00 0.03
ATVI 150220C00033000 C 02/20/15 33.0 0.00 0.02
ATVI 150220C00034000 C 02/20/15 34.0 0.00 0.02
ATVI 150220P00012000 P 02/20/15 12.0 0.00 0.03
ATVI 150220P00013000 P 02/20/15 13.0 0.01 0.04
ATVI 150220P00014000 P 02/20/15 14.0 0.02 0.06
ATVI 150220P00015000 P 02/20/15 15.0 0.04 0.08
ATVI 150220P00016000 P 02/20/15 16.0 0.08 0.12
ATVI 150220P00017000 P 02/20/15 17.0 0.14 0.16
ATVI 150220P00018000 P 02/20/15 18.0 0.22 0.25
ATVI 150220P00019000 P 02/20/15 19.0 0.36 0.40
ATVI 150220P00020000 P 02/20/15 20.0 0.59 0.63
ATVI 150220P00021000 P 02/20/15 21.0 0.93 0.98
ATVI 150220P00022000 P 02/20/15 22.0 1.40 1.46
ATVI 150220P00023000 P 02/20/15 23.0 2.01 2.07
ATVI 150220P00024000 P 02/20/15 24.0 2.73 2.82
ATVI 150220P00025000 P 02/20/15 25.0 3.40 3.85
ATVI 150220P00026000 P 02/20/15 26.0 4.05 4.75
ATVI 150220P00027000 P 02/20/15 27.0 4.95 5.75
ATVI 150220P00028000 P 02/20/15 28.0 5.85 6.75
ATVI 150220P00029000 P 02/20/15 29.0 6.80 7.75
ATVI 150220P00030000 P 02/20/15 30.0 7.80 8.75
ATVI 150220P00031000 P 02/20/15 31.0 8.80 9.75
ATVI 150220P00032000 P 02/20/15 32.0 9.75 10.75
ATVI 150220P00033000 P 02/20/15 33.0 10.45 12.05
ATVI 150220P00034000 P 02/20/15 34.0 11.45 13.10
ATVI 150515C00012000 C 05/15/15 12.0 9.35 10.25
ATVI 150515C00013000 C 05/15/15 13.0 8.35 9.25
ATVI 150515C00014000 C 05/15/15 14.0 7.40 8.25
ATVI 150515C00015000 C 05/15/15 15.0 6.45 7.30
ATVI 150515C00016000 C 05/15/15 16.0 5.50 6.35
ATVI 150515C00017000 C 05/15/15 17.0 4.70 5.40
ATVI 150515C00018000 C 05/15/15 18.0 3.85 4.55
ATVI 150515C00019000 C 05/15/15 19.0 3.20 3.40
ATVI 150515C00020000 C 05/15/15 20.0 2.64 2.69
ATVI 150515C00021000 C 05/15/15 21.0 2.04 2.10
ATVI 150515C00022000 C 05/15/15 22.0 1.54 1.58
ATVI 150515C00023000 C 05/15/15 23.0 1.13 1.18
ATVI 150515C00024000 C 05/15/15 24.0 0.82 0.87
ATVI 150515C00025000 C 05/15/15 25.0 0.58 0.63
ATVI 150515C00026000 C 05/15/15 26.0 0.41 0.45
ATVI 150515C00027000 C 05/15/15 27.0 0.29 0.32
ATVI 150515C00028000 C 05/15/15 28.0 0.19 0.23
ATVI 150515C00029000 C 05/15/15 29.0 0.13 0.16
ATVI 150515C00030000 C 05/15/15 30.0 0.09 0.12
ATVI 150515P00012000 P 05/15/15 12.0 0.04 0.07
ATVI 150515P00013000 P 05/15/15 13.0 0.06 0.10
ATVI 150515P00014000 P 05/15/15 14.0 0.10 0.14
ATVI 150515P00015000 P 05/15/15 15.0 0.15 0.19
ATVI 150515P00016000 P 05/15/15 16.0 0.24 0.27
ATVI 150515P00017000 P 05/15/15 17.0 0.36 0.40
ATVI 150515P00018000 P 05/15/15 18.0 0.53 0.58
ATVI 150515P00019000 P 05/15/15 19.0 0.77 0.82
ATVI 150515P00020000 P 05/15/15 20.0 1.09 1.15
ATVI 150515P00021000 P 05/15/15 21.0 1.49 1.56
ATVI 150515P00022000 P 05/15/15 22.0 2.00 2.06
ATVI 150515P00023000 P 05/15/15 23.0 2.60 2.67
ATVI 150515P00024000 P 05/15/15 24.0 3.25 3.40
ATVI 150515P00025000 P 05/15/15 25.0 4.05 4.15
ATVI 150515P00026000 P 05/15/15 26.0 4.65 5.20
ATVI 150515P00027000 P 05/15/15 27.0 5.40 6.20
ATVI 150515P00028000 P 05/15/15 28.0 6.25 7.10
ATVI 150515P00029000 P 05/15/15 29.0 7.20 8.00
ATVI 150515P00030000 P 05/15/15 30.0 8.15 8.95
ATVI 160115C00005000 C 01/15/16 5.0 15.05 18.50
ATVI 160115C00008000 C 01/15/16 8.0 11.30 16.00
ATVI 160115C00010000 C 01/15/16 10.0 11.20 12.00
ATVI 160115C00013000 C 01/15/16 13.0 8.05 9.70
ATVI 160115C00015000 C 01/15/16 15.0 6.90 7.55
ATVI 160115C00017000 C 01/15/16 17.0 5.30 5.95
ATVI 160115C00020000 C 01/15/16 20.0 3.55 3.70
ATVI 160115C00022000 C 01/15/16 22.0 2.55 2.63
ATVI 160115C00025000 C 01/15/16 25.0 1.47 1.55
ATVI 160115C00027000 C 01/15/16 27.0 0.99 1.06
ATVI 160115C00030000 C 01/15/16 30.0 0.54 0.59
ATVI 160115C00035000 C 01/15/16 35.0 0.19 0.24
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.04
ATVI 160115P00008000 P 01/15/16 8.0 0.03 0.08
ATVI 160115P00010000 P 01/15/16 10.0 0.08 0.14
ATVI 160115P00013000 P 01/15/16 13.0 0.27 0.33
ATVI 160115P00015000 P 01/15/16 15.0 0.53 0.59
ATVI 160115P00017000 P 01/15/16 17.0 0.94 1.01
ATVI 160115P00020000 P 01/15/16 20.0 1.96 2.05
ATVI 160115P00022000 P 01/15/16 22.0 2.93 3.05
ATVI 160115P00025000 P 01/15/16 25.0 4.80 4.95
ATVI 160115P00027000 P 01/15/16 27.0 6.35 6.45
ATVI 160115P00030000 P 01/15/16 30.0 8.65 9.25
ATVI 160115P00035000 P 01/15/16 35.0 12.80 14.55
ATVI 170120C00008000 C 01/20/17 8.0 12.05 15.40
ATVI 170120C00010000 C 01/20/17 10.0 9.50 14.20
ATVI 170120C00013000 C 01/20/17 13.0 8.50 10.40
ATVI 170120C00015000 C 01/20/17 15.0 6.60 8.85
ATVI 170120C00017000 C 01/20/17 17.0 5.80 7.15
ATVI 170120C00020000 C 01/20/17 20.0 4.15 5.35
ATVI 170120C00022000 C 01/20/17 22.0 3.25 4.40
ATVI 170120C00025000 C 01/20/17 25.0 2.18 3.20
ATVI 170120C00027000 C 01/20/17 27.0 1.72 2.64
ATVI 170120C00030000 C 01/20/17 30.0 1.07 1.98
ATVI 170120C00035000 C 01/20/17 35.0 0.43 1.29
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.39
ATVI 170120P00010000 P 01/20/17 10.0 0.12 0.51
ATVI 170120P00013000 P 01/20/17 13.0 0.51 1.05
ATVI 170120P00015000 P 01/20/17 15.0 0.94 1.53
ATVI 170120P00017000 P 01/20/17 17.0 1.52 2.17
ATVI 170120P00020000 P 01/20/17 20.0 2.71 3.45
ATVI 170120P00022000 P 01/20/17 22.0 3.75 4.50
ATVI 170120P00025000 P 01/20/17 25.0 5.55 6.50
ATVI 170120P00027000 P 01/20/17 27.0 6.95 7.95
ATVI 170120P00030000 P 01/20/17 30.0 9.25 10.40
ATVI 170120P00035000 P 01/20/17 35.0 13.55 14.75

OPRA data is delayed 15 minutes.