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 (2017-01-20)Premium Content

Activision Blizzard Inc (ATVI)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 170120C00008000 C 01/20/17 8.0 29.45 31.70
ATVI 170120C00010000 C 01/20/17 10.0 26.95 30.20
ATVI 170120C00013000 C 01/20/17 13.0 24.60 26.90
ATVI 170120C00015000 C 01/20/17 15.0 23.95 24.15
ATVI 170120C00017000 C 01/20/17 17.0 20.75 22.50
ATVI 170120C00018000 C 01/20/17 18.0 18.80 23.00
ATVI 170120C00019000 C 01/20/17 19.0 19.35 20.40
ATVI 170120C00020000 C 01/20/17 20.0 18.95 19.15
ATVI 170120C00021000 C 01/20/17 21.0 15.95 19.95
ATVI 170120C00022000 C 01/20/17 22.0 16.85 17.15
ATVI 170120C00023000 C 01/20/17 23.0 15.60 16.50
ATVI 170120C00024000 C 01/20/17 24.0 12.80 17.00
ATVI 170120C00025000 C 01/20/17 25.0 13.55 14.95
ATVI 170120C00026000 C 01/20/17 26.0 10.80 15.00
ATVI 170120C00027000 C 01/20/17 27.0 12.00 12.15
ATVI 170120C00028000 C 01/20/17 28.0 8.95 12.00
ATVI 170120C00029000 C 01/20/17 29.0 8.00 10.90
ATVI 170120C00029500 C 01/20/17 29.5 7.30 11.50
ATVI 170120C00030000 C 01/20/17 30.0 9.00 9.15
ATVI 170120C00030500 C 01/20/17 30.5 6.30 10.50
ATVI 170120C00031000 C 01/20/17 31.0 5.90 10.00
ATVI 170120C00031500 C 01/20/17 31.5 5.35 9.50
ATVI 170120C00032000 C 01/20/17 32.0 6.55 7.55
ATVI 170120C00032500 C 01/20/17 32.5 4.30 8.50
ATVI 170120C00033000 C 01/20/17 33.0 5.65 6.35
ATVI 170120C00033500 C 01/20/17 33.5 3.25 7.50
ATVI 170120C00034000 C 01/20/17 34.0 4.70 5.50
ATVI 170120C00034500 C 01/20/17 34.5 4.25 4.80
ATVI 170120C00035000 C 01/20/17 35.0 4.05 4.15
ATVI 170120C00035500 C 01/20/17 35.5 3.20 3.70
ATVI 170120C00036000 C 01/20/17 36.0 3.05 3.15
ATVI 170120C00036500 C 01/20/17 36.5 2.56 2.63
ATVI 170120C00037000 C 01/20/17 37.0 2.07 2.14
ATVI 170120C00037500 C 01/20/17 37.5 1.57 1.64
ATVI 170120C00038000 C 01/20/17 38.0 1.10 1.15
ATVI 170120C00038500 C 01/20/17 38.5 0.66 0.74
ATVI 170120C00039000 C 01/20/17 39.0 0.32 0.33
ATVI 170120C00039500 C 01/20/17 39.5 0.12 0.13
ATVI 170120C00040000 C 01/20/17 40.0 0.04 0.06
ATVI 170120C00040500 C 01/20/17 40.5 0.02 0.04
ATVI 170120C00041000 C 01/20/17 41.0 0.02 0.03
ATVI 170120C00041500 C 01/20/17 41.5 0.01 0.03
ATVI 170120C00042000 C 01/20/17 42.0 0.01 0.03
ATVI 170120C00042500 C 01/20/17 42.5 0.00 0.03
ATVI 170120C00043000 C 01/20/17 43.0 0.00 0.03
ATVI 170120C00043500 C 01/20/17 43.5 0.00 0.03
ATVI 170120C00044000 C 01/20/17 44.0 0.00 0.03
ATVI 170120C00044500 C 01/20/17 44.5 0.00 0.03
ATVI 170120C00045000 C 01/20/17 45.0 0.00 0.02
ATVI 170120C00045500 C 01/20/17 45.5 0.00 0.21
ATVI 170120C00046000 C 01/20/17 46.0 0.00 0.13
ATVI 170120C00046500 C 01/20/17 46.5 0.00 0.22
ATVI 170120C00047000 C 01/20/17 47.0 0.00 0.13
ATVI 170120C00047500 C 01/20/17 47.5 0.00 0.13
ATVI 170120C00048000 C 01/20/17 48.0 0.00 0.02
ATVI 170120C00048500 C 01/20/17 48.5 0.00 0.22
ATVI 170120C00049000 C 01/20/17 49.0 0.00 0.13
ATVI 170120C00049500 C 01/20/17 49.5 0.00 0.22
ATVI 170120C00050000 C 01/20/17 50.0 0.00 0.02
ATVI 170120C00050500 C 01/20/17 50.5 0.00 0.21
ATVI 170120C00051000 C 01/20/17 51.0 0.00 0.22
ATVI 170120C00051500 C 01/20/17 51.5 0.00 0.22
ATVI 170120C00052000 C 01/20/17 52.0 0.00 0.22
ATVI 170120C00053000 C 01/20/17 53.0 0.00 0.22
ATVI 170120C00055000 C 01/20/17 55.0 0.00 0.06
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.22
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.22
ATVI 170120P00013000 P 01/20/17 13.0 0.00 0.22
ATVI 170120P00015000 P 01/20/17 15.0 0.00 0.22
ATVI 170120P00017000 P 01/20/17 17.0 0.00 0.12
ATVI 170120P00018000 P 01/20/17 18.0 0.00 0.21
ATVI 170120P00019000 P 01/20/17 19.0 0.00 0.22
ATVI 170120P00020000 P 01/20/17 20.0 0.00 0.13
ATVI 170120P00021000 P 01/20/17 21.0 0.00 0.13
ATVI 170120P00022000 P 01/20/17 22.0 0.00 0.05
ATVI 170120P00023000 P 01/20/17 23.0 0.00 0.22
ATVI 170120P00024000 P 01/20/17 24.0 0.00 0.21
ATVI 170120P00025000 P 01/20/17 25.0 0.00 0.12
ATVI 170120P00026000 P 01/20/17 26.0 0.00 0.04
ATVI 170120P00027000 P 01/20/17 27.0 0.00 0.05
ATVI 170120P00028000 P 01/20/17 28.0 0.00 0.13
ATVI 170120P00029000 P 01/20/17 29.0 0.00 0.13
ATVI 170120P00029500 P 01/20/17 29.5 0.00 0.22
ATVI 170120P00030000 P 01/20/17 30.0 0.00 0.13
ATVI 170120P00030500 P 01/20/17 30.5 0.00 0.22
ATVI 170120P00031000 P 01/20/17 31.0 0.00 0.13
ATVI 170120P00031500 P 01/20/17 31.5 0.00 0.22
ATVI 170120P00032000 P 01/20/17 32.0 0.00 0.13
ATVI 170120P00032500 P 01/20/17 32.5 0.00 0.22
ATVI 170120P00033000 P 01/20/17 33.0 0.00 0.08
ATVI 170120P00033500 P 01/20/17 33.5 0.00 0.22
ATVI 170120P00034000 P 01/20/17 34.0 0.00 0.12
ATVI 170120P00034500 P 01/20/17 34.5 0.00 0.22
ATVI 170120P00035000 P 01/20/17 35.0 0.00 0.07
ATVI 170120P00035500 P 01/20/17 35.5 0.00 0.13
ATVI 170120P00036000 P 01/20/17 36.0 0.00 0.03
ATVI 170120P00036500 P 01/20/17 36.5 0.00 0.03
ATVI 170120P00037000 P 01/20/17 37.0 0.00 0.03
ATVI 170120P00037500 P 01/20/17 37.5 0.01 0.03
ATVI 170120P00038000 P 01/20/17 38.0 0.04 0.05
ATVI 170120P00038500 P 01/20/17 38.5 0.09 0.11
ATVI 170120P00039000 P 01/20/17 39.0 0.23 0.25
ATVI 170120P00039500 P 01/20/17 39.5 0.53 0.56
ATVI 170120P00040000 P 01/20/17 40.0 0.95 1.01
ATVI 170120P00040500 P 01/20/17 40.5 1.43 1.50
ATVI 170120P00041000 P 01/20/17 41.0 1.92 1.98
ATVI 170120P00041500 P 01/20/17 41.5 2.34 2.85
ATVI 170120P00042000 P 01/20/17 42.0 2.67 3.30
ATVI 170120P00042500 P 01/20/17 42.5 3.25 3.90
ATVI 170120P00043000 P 01/20/17 43.0 3.85 4.00
ATVI 170120P00043500 P 01/20/17 43.5 3.60 6.65
ATVI 170120P00044000 P 01/20/17 44.0 4.80 5.35
ATVI 170120P00044500 P 01/20/17 44.5 4.50 7.65
ATVI 170120P00045000 P 01/20/17 45.0 5.85 6.25
ATVI 170120P00045500 P 01/20/17 45.5 6.15 8.65
ATVI 170120P00046000 P 01/20/17 46.0 6.80 7.30
ATVI 170120P00046500 P 01/20/17 46.5 5.50 9.70
ATVI 170120P00047000 P 01/20/17 47.0 7.70 8.60
ATVI 170120P00047500 P 01/20/17 47.5 6.55 10.70
ATVI 170120P00048000 P 01/20/17 48.0 8.65 9.45
ATVI 170120P00048500 P 01/20/17 48.5 7.55 11.70
ATVI 170120P00049000 P 01/20/17 49.0 9.65 10.45
ATVI 170120P00049500 P 01/20/17 49.5 8.50 12.70
ATVI 170120P00050000 P 01/20/17 50.0 10.20 11.60
ATVI 170120P00050500 P 01/20/17 50.5 9.50 13.70
ATVI 170120P00051000 P 01/20/17 51.0 10.00 14.20
ATVI 170120P00051500 P 01/20/17 51.5 10.55 14.65
ATVI 170120P00052000 P 01/20/17 52.0 11.00 15.20
ATVI 170120P00053000 P 01/20/17 53.0 12.00 16.20
ATVI 170120P00055000 P 01/20/17 55.0 15.65 16.60
ATVI 170127C00030000 C 01/27/17 30.0 8.60 9.70
ATVI 170127C00030500 C 01/27/17 30.5 6.30 10.50
ATVI 170127C00031000 C 01/27/17 31.0 5.80 10.00
ATVI 170127C00031500 C 01/27/17 31.5 7.10 9.50
ATVI 170127C00032000 C 01/27/17 32.0 6.65 8.95
ATVI 170127C00032500 C 01/27/17 32.5 6.05 8.50
ATVI 170127C00033000 C 01/27/17 33.0 5.70 8.00
ATVI 170127C00033500 C 01/27/17 33.5 5.05 5.70
ATVI 170127C00034000 C 01/27/17 34.0 4.65 5.25
ATVI 170127C00034500 C 01/27/17 34.5 4.15 4.70
ATVI 170127C00035000 C 01/27/17 35.0 3.80 5.15
ATVI 170127C00035500 C 01/27/17 35.5 3.20 3.70
ATVI 170127C00036000 C 01/27/17 36.0 2.72 3.20
ATVI 170127C00036500 C 01/27/17 36.5 2.30 2.73
ATVI 170127C00037000 C 01/27/17 37.0 1.96 2.24
ATVI 170127C00037500 C 01/27/17 37.5 1.63 1.80
ATVI 170127C00038000 C 01/27/17 38.0 1.27 1.31
ATVI 170127C00038500 C 01/27/17 38.5 0.89 0.93
ATVI 170127C00039000 C 01/27/17 39.0 0.59 0.61
ATVI 170127C00039500 C 01/27/17 39.5 0.29 0.38
ATVI 170127C00040000 C 01/27/17 40.0 0.21 0.23
ATVI 170127C00040500 C 01/27/17 40.5 0.12 0.14
ATVI 170127C00041000 C 01/27/17 41.0 0.07 0.09
ATVI 170127C00041500 C 01/27/17 41.5 0.04 0.06
ATVI 170127C00042000 C 01/27/17 42.0 0.02 0.04
ATVI 170127C00042500 C 01/27/17 42.5 0.01 0.03
ATVI 170127C00043000 C 01/27/17 43.0 0.00 0.13
ATVI 170127C00043500 C 01/27/17 43.5 0.00 0.13
ATVI 170127C00044000 C 01/27/17 44.0 0.00 0.12
ATVI 170127C00044500 C 01/27/17 44.5 0.00 0.13
ATVI 170127C00045000 C 01/27/17 45.0 0.00 0.22
ATVI 170127C00045500 C 01/27/17 45.5 0.00 0.22
ATVI 170127C00046000 C 01/27/17 46.0 0.00 0.22
ATVI 170127C00046500 C 01/27/17 46.5 0.00 0.22
ATVI 170127C00047000 C 01/27/17 47.0 0.00 0.22
ATVI 170127C00047500 C 01/27/17 47.5 0.00 0.22
ATVI 170127C00048000 C 01/27/17 48.0 0.00 0.22
ATVI 170127C00048500 C 01/27/17 48.5 0.00 0.22
ATVI 170127P00030000 P 01/27/17 30.0 0.00 0.22
ATVI 170127P00030500 P 01/27/17 30.5 0.00 0.22
ATVI 170127P00031000 P 01/27/17 31.0 0.00 0.21
ATVI 170127P00031500 P 01/27/17 31.5 0.00 0.22
ATVI 170127P00032000 P 01/27/17 32.0 0.00 0.22
ATVI 170127P00032500 P 01/27/17 32.5 0.00 0.22
ATVI 170127P00033000 P 01/27/17 33.0 0.00 0.21
ATVI 170127P00033500 P 01/27/17 33.5 0.00 0.21
ATVI 170127P00034000 P 01/27/17 34.0 0.00 0.13
ATVI 170127P00034500 P 01/27/17 34.5 0.01 0.03
ATVI 170127P00035000 P 01/27/17 35.0 0.01 0.03
ATVI 170127P00035500 P 01/27/17 35.5 0.02 0.03
ATVI 170127P00036000 P 01/27/17 36.0 0.02 0.05
ATVI 170127P00036500 P 01/27/17 36.5 0.04 0.06
ATVI 170127P00037000 P 01/27/17 37.0 0.07 0.09
ATVI 170127P00037500 P 01/27/17 37.5 0.12 0.14
ATVI 170127P00038000 P 01/27/17 38.0 0.20 0.21
ATVI 170127P00038500 P 01/27/17 38.5 0.32 0.34
ATVI 170127P00039000 P 01/27/17 39.0 0.50 0.54
ATVI 170127P00039500 P 01/27/17 39.5 0.77 0.80
ATVI 170127P00040000 P 01/27/17 40.0 1.12 1.16
ATVI 170127P00040500 P 01/27/17 40.5 0.00 3.15
ATVI 170127P00041000 P 01/27/17 41.0 1.90 2.44
ATVI 170127P00041500 P 01/27/17 41.5 2.39 2.91
ATVI 170127P00042000 P 01/27/17 42.0 2.81 3.30
ATVI 170127P00042500 P 01/27/17 42.5 3.35 3.85
ATVI 170127P00043000 P 01/27/17 43.0 3.85 4.40
ATVI 170127P00043500 P 01/27/17 43.5 4.30 4.75
ATVI 170127P00044000 P 01/27/17 44.0 4.85 5.40
ATVI 170127P00044500 P 01/27/17 44.5 5.20 7.25
ATVI 170127P00045000 P 01/27/17 45.0 5.85 8.20
ATVI 170127P00045500 P 01/27/17 45.5 6.30 8.70
ATVI 170127P00046000 P 01/27/17 46.0 6.70 9.00
ATVI 170127P00046500 P 01/27/17 46.5 5.70 9.50
ATVI 170127P00047000 P 01/27/17 47.0 6.00 10.00
ATVI 170127P00047500 P 01/27/17 47.5 6.50 10.60
ATVI 170127P00048000 P 01/27/17 48.0 7.05 11.00
ATVI 170127P00048500 P 01/27/17 48.5 9.20 9.95
ATVI 170203C00030000 C 02/03/17 30.0 8.55 9.60
ATVI 170203C00030500 C 02/03/17 30.5 6.30 10.50
ATVI 170203C00031000 C 02/03/17 31.0 5.80 10.00
ATVI 170203C00031500 C 02/03/17 31.5 7.10 7.95
ATVI 170203C00032000 C 02/03/17 32.0 6.60 7.50
ATVI 170203C00032500 C 02/03/17 32.5 6.15 6.95
ATVI 170203C00033000 C 02/03/17 33.0 5.60 6.45
ATVI 170203C00033500 C 02/03/17 33.5 5.15 6.15
ATVI 170203C00034000 C 02/03/17 34.0 4.60 5.40
ATVI 170203C00034500 C 02/03/17 34.5 4.20 6.25
ATVI 170203C00035000 C 02/03/17 35.0 3.75 4.40
ATVI 170203C00035500 C 02/03/17 35.5 1.67 5.15
ATVI 170203C00036000 C 02/03/17 36.0 2.82 3.35
ATVI 170203C00036500 C 02/03/17 36.5 2.30 2.84
ATVI 170203C00037000 C 02/03/17 37.0 1.94 2.38
ATVI 170203C00037500 C 02/03/17 37.5 1.53 1.92
ATVI 170203C00038000 C 02/03/17 38.0 1.41 1.45
ATVI 170203C00038500 C 02/03/17 38.5 1.06 1.10
ATVI 170203C00039000 C 02/03/17 39.0 0.75 0.87
ATVI 170203C00039500 C 02/03/17 39.5 0.54 0.56
ATVI 170203C00040000 C 02/03/17 40.0 0.35 0.40
ATVI 170203C00040500 C 02/03/17 40.5 0.23 0.28
ATVI 170203C00041000 C 02/03/17 41.0 0.15 0.18
ATVI 170203C00041500 C 02/03/17 41.5 0.07 0.13
ATVI 170203C00042000 C 02/03/17 42.0 0.01 0.16
ATVI 170203C00042500 C 02/03/17 42.5 0.02 0.13
ATVI 170203C00043000 C 02/03/17 43.0 0.00 0.13
ATVI 170203C00043500 C 02/03/17 43.5 0.00 0.10
ATVI 170203C00044000 C 02/03/17 44.0 0.00 0.11
ATVI 170203C00044500 C 02/03/17 44.5 0.00 0.13
ATVI 170203C00045000 C 02/03/17 45.0 0.00 0.22
ATVI 170203C00045500 C 02/03/17 45.5 0.00 0.13
ATVI 170203C00046000 C 02/03/17 46.0 0.00 0.12
ATVI 170203C00046500 C 02/03/17 46.5 0.00 0.21
ATVI 170203C00047000 C 02/03/17 47.0 0.00 0.22
ATVI 170203C00047500 C 02/03/17 47.5 0.00 0.22
ATVI 170203C00048000 C 02/03/17 48.0 0.00 0.22
ATVI 170203C00048500 C 02/03/17 48.5 0.00 0.22
ATVI 170203P00030000 P 02/03/17 30.0 0.00 0.15
ATVI 170203P00030500 P 02/03/17 30.5 0.00 0.22
ATVI 170203P00031000 P 02/03/17 31.0 0.00 0.23
ATVI 170203P00031500 P 02/03/17 31.5 0.00 0.23
ATVI 170203P00032000 P 02/03/17 32.0 0.00 0.23
ATVI 170203P00032500 P 02/03/17 32.5 0.00 0.24
ATVI 170203P00033000 P 02/03/17 33.0 0.00 0.12
ATVI 170203P00033500 P 02/03/17 33.5 0.00 0.12
ATVI 170203P00034000 P 02/03/17 34.0 0.00 0.21
ATVI 170203P00034500 P 02/03/17 34.5 0.01 0.26
ATVI 170203P00035000 P 02/03/17 35.0 0.01 0.12
ATVI 170203P00035500 P 02/03/17 35.5 0.00 0.15
ATVI 170203P00036000 P 02/03/17 36.0 0.07 0.13
ATVI 170203P00036500 P 02/03/17 36.5 0.10 0.14
ATVI 170203P00037000 P 02/03/17 37.0 0.16 0.20
ATVI 170203P00037500 P 02/03/17 37.5 0.22 0.26
ATVI 170203P00038000 P 02/03/17 38.0 0.32 0.36
ATVI 170203P00038500 P 02/03/17 38.5 0.47 0.51
ATVI 170203P00039000 P 02/03/17 39.0 0.67 0.74
ATVI 170203P00039500 P 02/03/17 39.5 0.90 0.99
ATVI 170203P00040000 P 02/03/17 40.0 1.24 1.30
ATVI 170203P00040500 P 02/03/17 40.5 1.59 2.00
ATVI 170203P00041000 P 02/03/17 41.0 1.98 3.15
ATVI 170203P00041500 P 02/03/17 41.5 2.38 2.99
ATVI 170203P00042000 P 02/03/17 42.0 2.75 3.35
ATVI 170203P00042500 P 02/03/17 42.5 3.30 4.05
ATVI 170203P00043000 P 02/03/17 43.0 3.70 4.30
ATVI 170203P00043500 P 02/03/17 43.5 4.30 4.90
ATVI 170203P00044000 P 02/03/17 44.0 4.75 5.45
ATVI 170203P00044500 P 02/03/17 44.5 5.20 5.80
ATVI 170203P00045000 P 02/03/17 45.0 5.55 6.45
ATVI 170203P00045500 P 02/03/17 45.5 6.10 6.90
ATVI 170203P00046000 P 02/03/17 46.0 6.65 7.45
ATVI 170203P00046500 P 02/03/17 46.5 5.50 9.70
ATVI 170203P00047000 P 02/03/17 47.0 6.00 10.05
ATVI 170203P00047500 P 02/03/17 47.5 6.50 10.70
ATVI 170203P00048000 P 02/03/17 48.0 7.00 11.20
ATVI 170203P00048500 P 02/03/17 48.5 9.10 9.95
ATVI 170210C00029000 C 02/10/17 29.0 9.55 10.45
ATVI 170210C00029500 C 02/10/17 29.5 8.20 10.20
ATVI 170210C00030000 C 02/10/17 30.0 8.15 9.55
ATVI 170210C00030500 C 02/10/17 30.5 8.05 8.95
ATVI 170210C00031000 C 02/10/17 31.0 7.55 9.70
ATVI 170210C00031500 C 02/10/17 31.5 6.70 8.05
ATVI 170210C00032000 C 02/10/17 32.0 6.20 7.45
ATVI 170210C00032500 C 02/10/17 32.5 5.75 7.05
ATVI 170210C00033000 C 02/10/17 33.0 5.20 6.60
ATVI 170210C00033500 C 02/10/17 33.5 4.75 6.15
ATVI 170210C00034000 C 02/10/17 34.0 4.15 5.50
ATVI 170210C00034500 C 02/10/17 34.5 4.45 5.05
ATVI 170210C00035000 C 02/10/17 35.0 3.25 4.60
ATVI 170210C00035500 C 02/10/17 35.5 2.79 4.20
ATVI 170210C00036000 C 02/10/17 36.0 3.35 3.55
ATVI 170210C00036500 C 02/10/17 36.5 2.12 3.30
ATVI 170210C00037000 C 02/10/17 37.0 2.48 2.73
ATVI 170210C00037500 C 02/10/17 37.5 2.25 2.34
ATVI 170210C00038000 C 02/10/17 38.0 1.93 1.98
ATVI 170210C00038500 C 02/10/17 38.5 1.62 1.68
ATVI 170210C00039000 C 02/10/17 39.0 1.35 1.39
ATVI 170210C00039500 C 02/10/17 39.5 1.11 1.15
ATVI 170210C00040000 C 02/10/17 40.0 0.90 0.94
ATVI 170210C00040500 C 02/10/17 40.5 0.72 0.77
ATVI 170210C00041000 C 02/10/17 41.0 0.56 0.63
ATVI 170210C00041500 C 02/10/17 41.5 0.44 0.50
ATVI 170210C00042000 C 02/10/17 42.0 0.34 0.40
ATVI 170210C00042500 C 02/10/17 42.5 0.25 0.33
ATVI 170210C00043000 C 02/10/17 43.0 0.20 0.26
ATVI 170210C00043500 C 02/10/17 43.5 0.00 0.28
ATVI 170210C00044000 C 02/10/17 44.0 0.02 0.22
ATVI 170210C00044500 C 02/10/17 44.5 0.00 0.21
ATVI 170210C00045000 C 02/10/17 45.0 0.00 0.19
ATVI 170210C00045500 C 02/10/17 45.5 0.00 0.17
ATVI 170210C00046000 C 02/10/17 46.0 0.04 0.09
ATVI 170210C00046500 C 02/10/17 46.5 0.02 0.13
ATVI 170210C00047000 C 02/10/17 47.0 0.00 0.14
ATVI 170210C00047500 C 02/10/17 47.5 0.00 0.12
ATVI 170210C00048000 C 02/10/17 48.0 0.00 0.12
ATVI 170210C00048500 C 02/10/17 48.5 0.00 0.12
ATVI 170210P00029000 P 02/10/17 29.0 0.00 0.13
ATVI 170210P00029500 P 02/10/17 29.5 0.01 0.11
ATVI 170210P00030000 P 02/10/17 30.0 0.01 0.10
ATVI 170210P00030500 P 02/10/17 30.5 0.02 0.11
ATVI 170210P00031000 P 02/10/17 31.0 0.03 0.14
ATVI 170210P00031500 P 02/10/17 31.5 0.03 0.14
ATVI 170210P00032000 P 02/10/17 32.0 0.04 0.15
ATVI 170210P00032500 P 02/10/17 32.5 0.06 0.16
ATVI 170210P00033000 P 02/10/17 33.0 0.01 0.19
ATVI 170210P00033500 P 02/10/17 33.5 0.02 0.21
ATVI 170210P00034000 P 02/10/17 34.0 0.00 0.21
ATVI 170210P00034500 P 02/10/17 34.5 0.16 0.21
ATVI 170210P00035000 P 02/10/17 35.0 0.20 0.27
ATVI 170210P00035500 P 02/10/17 35.5 0.26 0.31
ATVI 170210P00036000 P 02/10/17 36.0 0.35 0.38
ATVI 170210P00036500 P 02/10/17 36.5 0.42 0.47
ATVI 170210P00037000 P 02/10/17 37.0 0.53 0.58
ATVI 170210P00037500 P 02/10/17 37.5 0.66 0.72
ATVI 170210P00038000 P 02/10/17 38.0 0.83 0.88
ATVI 170210P00038500 P 02/10/17 38.5 1.03 1.07
ATVI 170210P00039000 P 02/10/17 39.0 1.25 1.29
ATVI 170210P00039500 P 02/10/17 39.5 1.50 1.55
ATVI 170210P00040000 P 02/10/17 40.0 1.79 1.83
ATVI 170210P00040500 P 02/10/17 40.5 2.09 2.18
ATVI 170210P00041000 P 02/10/17 41.0 2.39 2.58
ATVI 170210P00041500 P 02/10/17 41.5 1.81 3.15
ATVI 170210P00042000 P 02/10/17 42.0 3.15 3.45
ATVI 170210P00042500 P 02/10/17 42.5 3.45 3.90
ATVI 170210P00043000 P 02/10/17 43.0 3.95 4.55
ATVI 170210P00043500 P 02/10/17 43.5 4.35 5.00
ATVI 170210P00044000 P 02/10/17 44.0 4.85 5.45
ATVI 170210P00044500 P 02/10/17 44.5 5.25 5.95
ATVI 170210P00045000 P 02/10/17 45.0 5.50 6.50
ATVI 170210P00045500 P 02/10/17 45.5 6.15 6.95
ATVI 170210P00046000 P 02/10/17 46.0 6.30 7.50
ATVI 170210P00046500 P 02/10/17 46.5 7.15 7.90
ATVI 170210P00047000 P 02/10/17 47.0 7.70 8.45
ATVI 170210P00047500 P 02/10/17 47.5 8.10 8.95
ATVI 170210P00048000 P 02/10/17 48.0 8.60 9.45
ATVI 170210P00048500 P 02/10/17 48.5 9.15 10.00
ATVI 170217C00020000 C 02/17/17 20.0 18.75 19.70
ATVI 170217C00021000 C 02/17/17 21.0 15.90 20.00
ATVI 170217C00022000 C 02/17/17 22.0 14.90 19.00
ATVI 170217C00023000 C 02/17/17 23.0 13.95 17.95
ATVI 170217C00024000 C 02/17/17 24.0 12.90 17.05
ATVI 170217C00025000 C 02/17/17 25.0 11.90 16.05
ATVI 170217C00026000 C 02/17/17 26.0 10.90 15.05
ATVI 170217C00027000 C 02/17/17 27.0 9.95 13.95
ATVI 170217C00028000 C 02/17/17 28.0 10.75 11.30
ATVI 170217C00029000 C 02/17/17 29.0 9.65 10.45
ATVI 170217C00030000 C 02/17/17 30.0 8.80 9.35
ATVI 170217C00031000 C 02/17/17 31.0 7.85 8.45
ATVI 170217C00032000 C 02/17/17 32.0 6.75 7.40
ATVI 170217C00033000 C 02/17/17 33.0 5.85 6.30
ATVI 170217C00034000 C 02/17/17 34.0 4.90 5.35
ATVI 170217C00035000 C 02/17/17 35.0 4.00 4.50
ATVI 170217C00036000 C 02/17/17 36.0 3.20 3.65
ATVI 170217C00037000 C 02/17/17 37.0 2.71 2.76
ATVI 170217C00038000 C 02/17/17 38.0 2.03 2.05
ATVI 170217C00039000 C 02/17/17 39.0 1.45 1.48
ATVI 170217C00040000 C 02/17/17 40.0 1.00 1.02
ATVI 170217C00041000 C 02/17/17 41.0 0.66 0.68
ATVI 170217C00042000 C 02/17/17 42.0 0.43 0.45
ATVI 170217C00043000 C 02/17/17 43.0 0.27 0.29
ATVI 170217C00044000 C 02/17/17 44.0 0.17 0.18
ATVI 170217C00045000 C 02/17/17 45.0 0.11 0.13
ATVI 170217C00046000 C 02/17/17 46.0 0.07 0.09
ATVI 170217C00047000 C 02/17/17 47.0 0.05 0.07
ATVI 170217C00048000 C 02/17/17 48.0 0.03 0.05
ATVI 170217C00049000 C 02/17/17 49.0 0.02 0.04
ATVI 170217C00050000 C 02/17/17 50.0 0.01 0.04
ATVI 170217C00055000 C 02/17/17 55.0 0.00 0.13
ATVI 170217P00020000 P 02/17/17 20.0 0.00 0.04
ATVI 170217P00021000 P 02/17/17 21.0 0.00 0.05
ATVI 170217P00022000 P 02/17/17 22.0 0.00 0.06
ATVI 170217P00023000 P 02/17/17 23.0 0.00 0.08
ATVI 170217P00024000 P 02/17/17 24.0 0.00 0.09
ATVI 170217P00025000 P 02/17/17 25.0 0.00 0.12
ATVI 170217P00026000 P 02/17/17 26.0 0.00 0.14
ATVI 170217P00027000 P 02/17/17 27.0 0.00 0.17
ATVI 170217P00028000 P 02/17/17 28.0 0.00 0.13
ATVI 170217P00029000 P 02/17/17 29.0 0.02 0.05
ATVI 170217P00030000 P 02/17/17 30.0 0.04 0.05
ATVI 170217P00031000 P 02/17/17 31.0 0.04 0.06
ATVI 170217P00032000 P 02/17/17 32.0 0.07 0.09
ATVI 170217P00033000 P 02/17/17 33.0 0.11 0.12
ATVI 170217P00034000 P 02/17/17 34.0 0.16 0.18
ATVI 170217P00035000 P 02/17/17 35.0 0.26 0.28
ATVI 170217P00036000 P 02/17/17 36.0 0.41 0.42
ATVI 170217P00037000 P 02/17/17 37.0 0.62 0.64
ATVI 170217P00038000 P 02/17/17 38.0 0.93 0.95
ATVI 170217P00039000 P 02/17/17 39.0 1.36 1.37
ATVI 170217P00040000 P 02/17/17 40.0 1.88 1.92
ATVI 170217P00041000 P 02/17/17 41.0 2.55 2.58
ATVI 170217P00042000 P 02/17/17 42.0 3.20 3.50
ATVI 170217P00043000 P 02/17/17 43.0 4.10 4.50
ATVI 170217P00044000 P 02/17/17 44.0 4.95 5.30
ATVI 170217P00045000 P 02/17/17 45.0 5.95 6.30
ATVI 170217P00046000 P 02/17/17 46.0 6.90 7.25
ATVI 170217P00047000 P 02/17/17 47.0 7.65 8.30
ATVI 170217P00048000 P 02/17/17 48.0 8.75 9.30
ATVI 170217P00049000 P 02/17/17 49.0 9.75 10.30
ATVI 170217P00050000 P 02/17/17 50.0 10.70 11.35
ATVI 170217P00055000 P 02/17/17 55.0 15.35 16.65
ATVI 170224C00030500 C 02/24/17 30.5 8.25 8.95
ATVI 170224C00031000 C 02/24/17 31.0 7.70 8.55
ATVI 170224C00031500 C 02/24/17 31.5 7.25 7.95
ATVI 170224C00032000 C 02/24/17 32.0 6.70 7.55
ATVI 170224C00032500 C 02/24/17 32.5 6.35 6.95
ATVI 170224C00033000 C 02/24/17 33.0 5.75 6.65
ATVI 170224C00033500 C 02/24/17 33.5 5.45 5.95
ATVI 170224C00034000 C 02/24/17 34.0 4.90 5.60
ATVI 170224C00034500 C 02/24/17 34.5 4.50 5.00
ATVI 170224C00035000 C 02/24/17 35.0 3.90 4.55
ATVI 170224C00035500 C 02/24/17 35.5 3.65 4.30
ATVI 170224C00036000 C 02/24/17 36.0 3.25 3.85
ATVI 170224C00036500 C 02/24/17 36.5 2.82 3.40
ATVI 170224C00037000 C 02/24/17 37.0 2.77 2.82
ATVI 170224C00037500 C 02/24/17 37.5 2.42 2.47
ATVI 170224C00038000 C 02/24/17 38.0 2.08 2.15
ATVI 170224C00038500 C 02/24/17 38.5 1.79 1.84
ATVI 170224C00039000 C 02/24/17 39.0 1.53 1.56
ATVI 170224C00039500 C 02/24/17 39.5 1.28 1.31
ATVI 170224C00040000 C 02/24/17 40.0 1.07 1.10
ATVI 170224C00040500 C 02/24/17 40.5 0.87 0.91
ATVI 170224C00041000 C 02/24/17 41.0 0.71 0.77
ATVI 170224C00041500 C 02/24/17 41.5 0.57 0.63
ATVI 170224C00042000 C 02/24/17 42.0 0.46 0.50
ATVI 170224C00042500 C 02/24/17 42.5 0.36 0.42
ATVI 170224C00043000 C 02/24/17 43.0 0.28 0.34
ATVI 170224C00043500 C 02/24/17 43.5 0.09 0.43
ATVI 170224C00044000 C 02/24/17 44.0 0.04 0.29
ATVI 170224C00044500 C 02/24/17 44.5 0.00 0.36
ATVI 170224C00045000 C 02/24/17 45.0 0.00 0.33
ATVI 170224C00045500 C 02/24/17 45.5 0.00 0.22
ATVI 170224C00046000 C 02/24/17 46.0 0.06 0.19
ATVI 170224C00046500 C 02/24/17 46.5 0.01 0.17
ATVI 170224C00047000 C 02/24/17 47.0 0.00 0.16
ATVI 170224C00047500 C 02/24/17 47.5 0.03 0.15
ATVI 170224C00048000 C 02/24/17 48.0 0.00 0.14
ATVI 170224C00048500 C 02/24/17 48.5 0.00 0.14
ATVI 170224P00030500 P 02/24/17 30.5 0.03 0.14
ATVI 170224P00031000 P 02/24/17 31.0 0.05 0.15
ATVI 170224P00031500 P 02/24/17 31.5 0.06 0.17
ATVI 170224P00032000 P 02/24/17 32.0 0.02 0.17
ATVI 170224P00032500 P 02/24/17 32.5 0.10 0.19
ATVI 170224P00033000 P 02/24/17 33.0 0.02 0.24
ATVI 170224P00033500 P 02/24/17 33.5 0.05 0.27
ATVI 170224P00034000 P 02/24/17 34.0 0.11 0.31
ATVI 170224P00034500 P 02/24/17 34.5 0.17 0.51
ATVI 170224P00035000 P 02/24/17 35.0 0.29 0.36
ATVI 170224P00035500 P 02/24/17 35.5 0.36 0.41
ATVI 170224P00036000 P 02/24/17 36.0 0.45 0.49
ATVI 170224P00036500 P 02/24/17 36.5 0.55 0.58
ATVI 170224P00037000 P 02/24/17 37.0 0.67 0.70
ATVI 170224P00037500 P 02/24/17 37.5 0.82 0.88
ATVI 170224P00038000 P 02/24/17 38.0 0.98 1.03
ATVI 170224P00038500 P 02/24/17 38.5 1.18 1.22
ATVI 170224P00039000 P 02/24/17 39.0 1.40 1.45
ATVI 170224P00039500 P 02/24/17 39.5 1.66 1.71
ATVI 170224P00040000 P 02/24/17 40.0 1.93 2.00
ATVI 170224P00040500 P 02/24/17 40.5 2.24 2.31
ATVI 170224P00041000 P 02/24/17 41.0 2.57 2.71
ATVI 170224P00041500 P 02/24/17 41.5 2.79 3.30
ATVI 170224P00042000 P 02/24/17 42.0 3.25 3.70
ATVI 170224P00042500 P 02/24/17 42.5 3.60 4.15
ATVI 170224P00043000 P 02/24/17 43.0 4.05 4.60
ATVI 170224P00043500 P 02/24/17 43.5 4.45 5.30
ATVI 170224P00044000 P 02/24/17 44.0 4.90 5.50
ATVI 170224P00044500 P 02/24/17 44.5 5.25 6.10
ATVI 170224P00045000 P 02/24/17 45.0 5.75 6.50
ATVI 170224P00045500 P 02/24/17 45.5 6.20 7.00
ATVI 170224P00046000 P 02/24/17 46.0 6.70 7.40
ATVI 170224P00046500 P 02/24/17 46.5 7.20 7.90
ATVI 170224P00047000 P 02/24/17 47.0 7.75 8.45
ATVI 170224P00047500 P 02/24/17 47.5 8.10 9.00
ATVI 170224P00048000 P 02/24/17 48.0 8.60 9.50
ATVI 170224P00048500 P 02/24/17 48.5 9.15 10.00
ATVI 170303C00031500 C 03/03/17 31.5 7.15 8.10
ATVI 170303C00032000 C 03/03/17 32.0 6.70 7.60
ATVI 170303C00032500 C 03/03/17 32.5 6.25 7.10
ATVI 170303C00033000 C 03/03/17 33.0 5.75 6.70
ATVI 170303C00033500 C 03/03/17 33.5 5.35 6.20
ATVI 170303C00034000 C 03/03/17 34.0 3.85 5.70
ATVI 170303C00034500 C 03/03/17 34.5 4.45 5.25
ATVI 170303C00035000 C 03/03/17 35.0 2.91 4.80
ATVI 170303C00035500 C 03/03/17 35.5 3.70 4.35
ATVI 170303C00036000 C 03/03/17 36.0 3.30 3.95
ATVI 170303C00036500 C 03/03/17 36.5 3.05 3.55
ATVI 170303C00037000 C 03/03/17 37.0 2.84 2.92
ATVI 170303C00037500 C 03/03/17 37.5 2.47 2.61
ATVI 170303C00038000 C 03/03/17 38.0 2.16 2.25
ATVI 170303C00038500 C 03/03/17 38.5 1.87 1.95
ATVI 170303C00039000 C 03/03/17 39.0 1.60 1.67
ATVI 170303C00039500 C 03/03/17 39.5 1.36 1.42
ATVI 170303C00040000 C 03/03/17 40.0 1.14 1.20
ATVI 170303C00040500 C 03/03/17 40.5 0.95 1.02
ATVI 170303C00041000 C 03/03/17 41.0 0.80 0.85
ATVI 170303C00041500 C 03/03/17 41.5 0.65 0.71
ATVI 170303C00042000 C 03/03/17 42.0 0.53 0.58
ATVI 170303C00042500 C 03/03/17 42.5 0.41 0.48
ATVI 170303C00043000 C 03/03/17 43.0 0.32 0.40
ATVI 170303C00043500 C 03/03/17 43.5 0.11 0.36
ATVI 170303C00044000 C 03/03/17 44.0 0.06 0.30
ATVI 170303C00044500 C 03/03/17 44.5 0.00 0.32
ATVI 170303C00045000 C 03/03/17 45.0 0.01 0.27
ATVI 170303C00045500 C 03/03/17 45.5 0.02 0.23
ATVI 170303C00046000 C 03/03/17 46.0 0.02 0.22
ATVI 170303C00046500 C 03/03/17 46.5 0.01 0.19
ATVI 170303C00047000 C 03/03/17 47.0 0.05 0.18
ATVI 170303C00047500 C 03/03/17 47.5 0.04 0.16
ATVI 170303C00048000 C 03/03/17 48.0 0.00 0.16
ATVI 170303C00048500 C 03/03/17 48.5 0.02 0.15
ATVI 170303P00031500 P 03/03/17 31.5 0.08 0.18
ATVI 170303P00032000 P 03/03/17 32.0 0.10 0.21
ATVI 170303P00032500 P 03/03/17 32.5 0.01 0.24
ATVI 170303P00033000 P 03/03/17 33.0 0.12 0.27
ATVI 170303P00033500 P 03/03/17 33.5 0.18 0.30
ATVI 170303P00034000 P 03/03/17 34.0 0.19 0.35
ATVI 170303P00034500 P 03/03/17 34.5 0.22 0.37
ATVI 170303P00035000 P 03/03/17 35.0 0.34 0.43
ATVI 170303P00035500 P 03/03/17 35.5 0.40 0.48
ATVI 170303P00036000 P 03/03/17 36.0 0.49 0.55
ATVI 170303P00036500 P 03/03/17 36.5 0.60 0.66
ATVI 170303P00037000 P 03/03/17 37.0 0.73 0.79
ATVI 170303P00037500 P 03/03/17 37.5 0.89 0.94
ATVI 170303P00038000 P 03/03/17 38.0 1.06 1.11
ATVI 170303P00038500 P 03/03/17 38.5 1.25 1.32
ATVI 170303P00039000 P 03/03/17 39.0 1.48 1.54
ATVI 170303P00039500 P 03/03/17 39.5 1.73 1.81
ATVI 170303P00040000 P 03/03/17 40.0 2.02 2.08
ATVI 170303P00040500 P 03/03/17 40.5 2.31 2.40
ATVI 170303P00041000 P 03/03/17 41.0 2.59 2.75
ATVI 170303P00041500 P 03/03/17 41.5 2.96 3.35
ATVI 170303P00042000 P 03/03/17 42.0 3.30 3.90
ATVI 170303P00042500 P 03/03/17 42.5 3.60 4.35
ATVI 170303P00043000 P 03/03/17 43.0 4.10 5.95
ATVI 170303P00043500 P 03/03/17 43.5 4.50 5.15
ATVI 170303P00044000 P 03/03/17 44.0 4.75 6.60
ATVI 170303P00044500 P 03/03/17 44.5 5.30 6.05
ATVI 170303P00045000 P 03/03/17 45.0 5.75 6.60
ATVI 170303P00045500 P 03/03/17 45.5 6.25 7.05
ATVI 170303P00046000 P 03/03/17 46.0 6.70 7.55
ATVI 170303P00046500 P 03/03/17 46.5 7.10 8.10
ATVI 170303P00047000 P 03/03/17 47.0 7.30 10.15
ATVI 170303P00047500 P 03/03/17 47.5 7.75 10.60
ATVI 170303P00048000 P 03/03/17 48.0 7.15 10.25
ATVI 170303P00048500 P 03/03/17 48.5 9.10 9.95
ATVI 170519C00022000 C 05/19/17 22.0 16.40 17.80
ATVI 170519C00023000 C 05/19/17 23.0 13.85 18.05
ATVI 170519C00024000 C 05/19/17 24.0 12.85 17.05
ATVI 170519C00025000 C 05/19/17 25.0 13.45 14.90
ATVI 170519C00026000 C 05/19/17 26.0 12.45 13.85
ATVI 170519C00027000 C 05/19/17 27.0 11.50 12.60
ATVI 170519C00028000 C 05/19/17 28.0 10.90 11.95
ATVI 170519C00029000 C 05/19/17 29.0 9.85 10.75
ATVI 170519C00030000 C 05/19/17 30.0 9.15 9.60
ATVI 170519C00031000 C 05/19/17 31.0 8.10 8.75
ATVI 170519C00032000 C 05/19/17 32.0 7.30 7.60
ATVI 170519C00033000 C 05/19/17 33.0 6.35 7.00
ATVI 170519C00034000 C 05/19/17 34.0 5.55 5.95
ATVI 170519C00035000 C 05/19/17 35.0 4.70 5.15
ATVI 170519C00036000 C 05/19/17 36.0 4.20 4.40
ATVI 170519C00037000 C 05/19/17 37.0 3.65 3.75
ATVI 170519C00038000 C 05/19/17 38.0 3.05 3.15
ATVI 170519C00039000 C 05/19/17 39.0 2.54 2.57
ATVI 170519C00040000 C 05/19/17 40.0 2.08 2.10
ATVI 170519C00041000 C 05/19/17 41.0 1.68 1.71
ATVI 170519C00042000 C 05/19/17 42.0 1.34 1.38
ATVI 170519C00043000 C 05/19/17 43.0 1.07 1.10
ATVI 170519C00044000 C 05/19/17 44.0 0.84 0.87
ATVI 170519C00045000 C 05/19/17 45.0 0.66 0.69
ATVI 170519C00046000 C 05/19/17 46.0 0.52 0.54
ATVI 170519C00047000 C 05/19/17 47.0 0.40 0.42
ATVI 170519C00048000 C 05/19/17 48.0 0.31 0.33
ATVI 170519C00049000 C 05/19/17 49.0 0.24 0.26
ATVI 170519C00050000 C 05/19/17 50.0 0.19 0.21
ATVI 170519C00055000 C 05/19/17 55.0 0.05 0.07
ATVI 170519C00060000 C 05/19/17 60.0 0.00 0.13
ATVI 170519C00065000 C 05/19/17 65.0 0.00 0.11
ATVI 170519P00022000 P 05/19/17 22.0 0.00 0.13
ATVI 170519P00023000 P 05/19/17 23.0 0.03 0.06
ATVI 170519P00024000 P 05/19/17 24.0 0.05 0.07
ATVI 170519P00025000 P 05/19/17 25.0 0.07 0.09
ATVI 170519P00026000 P 05/19/17 26.0 0.10 0.12
ATVI 170519P00027000 P 05/19/17 27.0 0.13 0.16
ATVI 170519P00028000 P 05/19/17 28.0 0.17 0.20
ATVI 170519P00029000 P 05/19/17 29.0 0.23 0.25
ATVI 170519P00030000 P 05/19/17 30.0 0.30 0.33
ATVI 170519P00031000 P 05/19/17 31.0 0.39 0.43
ATVI 170519P00032000 P 05/19/17 32.0 0.51 0.53
ATVI 170519P00033000 P 05/19/17 33.0 0.66 0.68
ATVI 170519P00034000 P 05/19/17 34.0 0.84 0.87
ATVI 170519P00035000 P 05/19/17 35.0 1.07 1.11
ATVI 170519P00036000 P 05/19/17 36.0 1.36 1.39
ATVI 170519P00037000 P 05/19/17 37.0 1.71 1.74
ATVI 170519P00038000 P 05/19/17 38.0 2.12 2.15
ATVI 170519P00039000 P 05/19/17 39.0 2.59 2.62
ATVI 170519P00040000 P 05/19/17 40.0 3.10 3.20
ATVI 170519P00041000 P 05/19/17 41.0 3.70 3.80
ATVI 170519P00042000 P 05/19/17 42.0 4.35 4.60
ATVI 170519P00043000 P 05/19/17 43.0 5.10 5.40
ATVI 170519P00044000 P 05/19/17 44.0 5.80 6.20
ATVI 170519P00045000 P 05/19/17 45.0 6.60 7.10
ATVI 170519P00046000 P 05/19/17 46.0 7.25 8.10
ATVI 170519P00047000 P 05/19/17 47.0 8.40 8.85
ATVI 170519P00048000 P 05/19/17 48.0 9.15 9.80
ATVI 170519P00049000 P 05/19/17 49.0 9.90 10.85
ATVI 170519P00050000 P 05/19/17 50.0 11.15 11.55
ATVI 170519P00055000 P 05/19/17 55.0 15.55 16.80
ATVI 170519P00060000 P 05/19/17 60.0 19.25 23.25
ATVI 170519P00065000 P 05/19/17 65.0 25.35 27.00
ATVI 170818C00022000 C 08/18/17 22.0 16.50 17.80
ATVI 170818C00023000 C 08/18/17 23.0 15.50 16.95
ATVI 170818C00024000 C 08/18/17 24.0 14.45 16.05
ATVI 170818C00025000 C 08/18/17 25.0 13.50 15.10
ATVI 170818C00026000 C 08/18/17 26.0 12.70 13.95
ATVI 170818C00027000 C 08/18/17 27.0 10.70 12.75
ATVI 170818C00028000 C 08/18/17 28.0 10.80 11.85
ATVI 170818C00029000 C 08/18/17 29.0 10.20 10.95
ATVI 170818C00030000 C 08/18/17 30.0 9.40 10.05
ATVI 170818C00031000 C 08/18/17 31.0 8.60 9.20
ATVI 170818C00032000 C 08/18/17 32.0 7.70 8.25
ATVI 170818C00033000 C 08/18/17 33.0 6.95 7.70
ATVI 170818C00034000 C 08/18/17 34.0 6.20 6.75
ATVI 170818C00035000 C 08/18/17 35.0 5.65 5.95
ATVI 170818C00036000 C 08/18/17 36.0 5.05 5.25
ATVI 170818C00037000 C 08/18/17 37.0 4.40 4.70
ATVI 170818C00038000 C 08/18/17 38.0 3.85 4.10
ATVI 170818C00039000 C 08/18/17 39.0 3.40 3.55
ATVI 170818C00040000 C 08/18/17 40.0 2.99 3.05
ATVI 170818C00041000 C 08/18/17 41.0 2.57 2.64
ATVI 170818C00042000 C 08/18/17 42.0 2.10 2.25
ATVI 170818C00043000 C 08/18/17 43.0 1.86 1.99
ATVI 170818C00044000 C 08/18/17 44.0 1.57 1.69
ATVI 170818C00045000 C 08/18/17 45.0 1.32 1.41
ATVI 170818C00046000 C 08/18/17 46.0 1.10 1.20
ATVI 170818C00047000 C 08/18/17 47.0 0.92 1.00
ATVI 170818C00048000 C 08/18/17 48.0 0.76 0.86
ATVI 170818C00049000 C 08/18/17 49.0 0.63 0.69
ATVI 170818C00050000 C 08/18/17 50.0 0.51 0.59
ATVI 170818C00055000 C 08/18/17 55.0 0.18 0.24
ATVI 170818P00022000 P 08/18/17 22.0 0.11 0.15
ATVI 170818P00023000 P 08/18/17 23.0 0.14 0.30
ATVI 170818P00024000 P 08/18/17 24.0 0.18 0.33
ATVI 170818P00025000 P 08/18/17 25.0 0.23 0.38
ATVI 170818P00026000 P 08/18/17 26.0 0.27 0.44
ATVI 170818P00027000 P 08/18/17 27.0 0.36 0.41
ATVI 170818P00028000 P 08/18/17 28.0 0.45 0.60
ATVI 170818P00029000 P 08/18/17 29.0 0.56 0.62
ATVI 170818P00030000 P 08/18/17 30.0 0.69 0.74
ATVI 170818P00031000 P 08/18/17 31.0 0.79 0.91
ATVI 170818P00032000 P 08/18/17 32.0 1.03 1.10
ATVI 170818P00033000 P 08/18/17 33.0 1.24 1.34
ATVI 170818P00034000 P 08/18/17 34.0 1.49 1.58
ATVI 170818P00035000 P 08/18/17 35.0 1.79 1.87
ATVI 170818P00036000 P 08/18/17 36.0 2.12 2.20
ATVI 170818P00037000 P 08/18/17 37.0 2.44 2.61
ATVI 170818P00038000 P 08/18/17 38.0 2.87 2.99
ATVI 170818P00039000 P 08/18/17 39.0 3.40 3.50
ATVI 170818P00040000 P 08/18/17 40.0 3.90 4.10
ATVI 170818P00041000 P 08/18/17 41.0 4.50 4.80
ATVI 170818P00042000 P 08/18/17 42.0 5.05 5.40
ATVI 170818P00043000 P 08/18/17 43.0 5.60 6.05
ATVI 170818P00044000 P 08/18/17 44.0 6.35 6.95
ATVI 170818P00045000 P 08/18/17 45.0 7.05 7.75
ATVI 170818P00046000 P 08/18/17 46.0 7.80 8.60
ATVI 170818P00047000 P 08/18/17 47.0 8.65 9.40
ATVI 170818P00048000 P 08/18/17 48.0 9.40 10.30
ATVI 170818P00049000 P 08/18/17 49.0 10.30 11.10
ATVI 170818P00050000 P 08/18/17 50.0 11.25 11.85
ATVI 170818P00055000 P 08/18/17 55.0 15.60 16.70
ATVI 180119C00015000 C 01/19/18 15.0 22.90 25.35
ATVI 180119C00018000 C 01/19/18 18.0 20.45 21.90
ATVI 180119C00020000 C 01/19/18 20.0 17.70 19.85
ATVI 180119C00023000 C 01/19/18 23.0 15.30 17.55
ATVI 180119C00025000 C 01/19/18 25.0 14.30 16.05
ATVI 180119C00028000 C 01/19/18 28.0 11.85 12.75
ATVI 180119C00030000 C 01/19/18 30.0 10.25 10.80
ATVI 180119C00032000 C 01/19/18 32.0 8.70 9.20
ATVI 180119C00035000 C 01/19/18 35.0 6.75 7.50
ATVI 180119C00037000 C 01/19/18 37.0 5.55 5.95
ATVI 180119C00040000 C 01/19/18 40.0 4.25 4.35
ATVI 180119C00042000 C 01/19/18 42.0 3.40 3.50
ATVI 180119C00045000 C 01/19/18 45.0 2.39 2.46
ATVI 180119C00050000 C 01/19/18 50.0 1.24 1.33
ATVI 180119C00055000 C 01/19/18 55.0 0.61 0.70
ATVI 180119C00060000 C 01/19/18 60.0 0.27 0.34
ATVI 180119C00065000 C 01/19/18 65.0 0.02 0.17
ATVI 180119P00015000 P 01/19/18 15.0 0.03 0.14
ATVI 180119P00018000 P 01/19/18 18.0 0.16 0.21
ATVI 180119P00020000 P 01/19/18 20.0 0.18 0.32
ATVI 180119P00023000 P 01/19/18 23.0 0.41 0.47
ATVI 180119P00025000 P 01/19/18 25.0 0.53 0.65
ATVI 180119P00028000 P 01/19/18 28.0 0.95 1.13
ATVI 180119P00030000 P 01/19/18 30.0 1.36 1.47
ATVI 180119P00032000 P 01/19/18 32.0 1.82 2.00
ATVI 180119P00035000 P 01/19/18 35.0 2.71 2.83
ATVI 180119P00037000 P 01/19/18 37.0 3.50 3.60
ATVI 180119P00040000 P 01/19/18 40.0 4.95 5.05
ATVI 180119P00042000 P 01/19/18 42.0 6.00 6.20
ATVI 180119P00045000 P 01/19/18 45.0 7.95 8.30
ATVI 180119P00050000 P 01/19/18 50.0 11.80 12.25
ATVI 180119P00055000 P 01/19/18 55.0 16.25 16.95
ATVI 180119P00060000 P 01/19/18 60.0 20.40 22.10
ATVI 180119P00065000 P 01/19/18 65.0 25.40 26.90
ATVI 190118C00020000 C 01/18/19 20.0 17.05 21.40
ATVI 190118C00023000 C 01/18/19 23.0 15.00 19.30
ATVI 190118C00025000 C 01/18/19 25.0 14.55 17.35
ATVI 190118C00028000 C 01/18/19 28.0 13.25 14.25
ATVI 190118C00030000 C 01/18/19 30.0 11.70 12.90
ATVI 190118C00033000 C 01/18/19 33.0 9.60 10.75
ATVI 190118C00035000 C 01/18/19 35.0 8.85 9.75
ATVI 190118C00038000 C 01/18/19 38.0 7.30 8.05
ATVI 190118C00040000 C 01/18/19 40.0 6.15 7.00
ATVI 190118C00042000 C 01/18/19 42.0 5.45 6.20
ATVI 190118C00045000 C 01/18/19 45.0 4.30 4.85
ATVI 190118C00047000 C 01/18/19 47.0 3.60 4.25
ATVI 190118C00050000 C 01/18/19 50.0 3.00 3.50
ATVI 190118C00055000 C 01/18/19 55.0 1.77 2.22
ATVI 190118C00060000 C 01/18/19 60.0 1.08 1.56
ATVI 190118C00065000 C 01/18/19 65.0 0.62 1.10
ATVI 190118P00020000 P 01/18/19 20.0 0.65 1.21
ATVI 190118P00023000 P 01/18/19 23.0 1.05 1.62
ATVI 190118P00025000 P 01/18/19 25.0 1.29 1.91
ATVI 190118P00028000 P 01/18/19 28.0 1.87 2.59
ATVI 190118P00030000 P 01/18/19 30.0 2.33 3.40
ATVI 190118P00033000 P 01/18/19 33.0 3.30 4.15
ATVI 190118P00035000 P 01/18/19 35.0 4.40 4.90
ATVI 190118P00038000 P 01/18/19 38.0 5.70 6.25
ATVI 190118P00040000 P 01/18/19 40.0 6.70 7.25
ATVI 190118P00042000 P 01/18/19 42.0 7.40 8.50
ATVI 190118P00045000 P 01/18/19 45.0 9.25 10.40
ATVI 190118P00047000 P 01/18/19 47.0 10.80 11.65
ATVI 190118P00050000 P 01/18/19 50.0 13.00 13.70
ATVI 190118P00055000 P 01/18/19 55.0 16.20 18.70
ATVI 190118P00060000 P 01/18/19 60.0 21.35 22.25
ATVI 190118P00065000 P 01/18/19 65.0 24.00 28.70

OPRA data is delayed 15 minutes.