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 (2016-10-21)Premium Content

Activision Blizzard Inc (ATVI)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 161209C00030000 C 12/09/16 30.0 4.70 6.25
ATVI 161209C00030500 C 12/09/16 30.5 3.85 6.00
ATVI 161209C00031000 C 12/09/16 31.0 3.70 6.45
ATVI 161209C00031500 C 12/09/16 31.5 3.20 4.80
ATVI 161209C00032000 C 12/09/16 32.0 2.80 4.25
ATVI 161209C00032500 C 12/09/16 32.5 2.63 3.75
ATVI 161209C00033000 C 12/09/16 33.0 2.11 3.60
ATVI 161209C00033500 C 12/09/16 33.5 1.29 2.88
ATVI 161209C00034000 C 12/09/16 34.0 1.73 2.19
ATVI 161209C00034500 C 12/09/16 34.5 1.39 1.44
ATVI 161209C00035000 C 12/09/16 35.0 1.01 1.06
ATVI 161209C00035500 C 12/09/16 35.5 0.69 0.74
ATVI 161209C00036000 C 12/09/16 36.0 0.44 0.48
ATVI 161209C00036500 C 12/09/16 36.5 0.26 0.30
ATVI 161209C00037000 C 12/09/16 37.0 0.16 0.18
ATVI 161209C00037500 C 12/09/16 37.5 0.07 0.12
ATVI 161209C00038000 C 12/09/16 38.0 0.01 0.08
ATVI 161209C00038500 C 12/09/16 38.5 0.02 0.07
ATVI 161209C00039000 C 12/09/16 39.0 0.00 0.05
ATVI 161209C00039500 C 12/09/16 39.5 0.00 0.15
ATVI 161209C00040000 C 12/09/16 40.0 0.00 0.12
ATVI 161209C00040500 C 12/09/16 40.5 0.00 0.21
ATVI 161209C00041000 C 12/09/16 41.0 0.00 0.06
ATVI 161209C00041500 C 12/09/16 41.5 0.00 0.05
ATVI 161209C00042000 C 12/09/16 42.0 0.00 0.22
ATVI 161209C00042500 C 12/09/16 42.5 0.00 0.35
ATVI 161209C00043000 C 12/09/16 43.0 0.00 0.21
ATVI 161209C00043500 C 12/09/16 43.5 0.00 0.22
ATVI 161209C00044000 C 12/09/16 44.0 0.00 0.11
ATVI 161209C00044500 C 12/09/16 44.5 0.00 0.34
ATVI 161209C00045000 C 12/09/16 45.0 0.00 0.20
ATVI 161209C00045500 C 12/09/16 45.5 0.00 0.21
ATVI 161209C00046000 C 12/09/16 46.0 0.00 0.21
ATVI 161209C00046500 C 12/09/16 46.5 0.00 0.35
ATVI 161209C00047000 C 12/09/16 47.0 0.00 0.25
ATVI 161209C00047500 C 12/09/16 47.5 0.00 0.22
ATVI 161209C00048000 C 12/09/16 48.0 0.00 0.36
ATVI 161209C00048500 C 12/09/16 48.5 0.00 0.36
ATVI 161209C00049000 C 12/09/16 49.0 0.00 0.36
ATVI 161209C00049500 C 12/09/16 49.5 0.00 0.34
ATVI 161209C00050000 C 12/09/16 50.0 0.00 0.35
ATVI 161209C00050500 C 12/09/16 50.5 0.00 0.22
ATVI 161209C00051000 C 12/09/16 51.0 0.00 0.36
ATVI 161209C00051500 C 12/09/16 51.5 0.00 0.36
ATVI 161209C00052000 C 12/09/16 52.0 0.00 0.35
ATVI 161209C00052500 C 12/09/16 52.5 0.00 0.36
ATVI 161209C00053000 C 12/09/16 53.0 0.00 0.34
ATVI 161209P00030000 P 12/09/16 30.0 0.00 0.04
ATVI 161209P00030500 P 12/09/16 30.5 0.00 0.22
ATVI 161209P00031000 P 12/09/16 31.0 0.00 0.07
ATVI 161209P00031500 P 12/09/16 31.5 0.00 0.16
ATVI 161209P00032000 P 12/09/16 32.0 0.00 0.15
ATVI 161209P00032500 P 12/09/16 32.5 0.00 0.16
ATVI 161209P00033000 P 12/09/16 33.0 0.00 0.19
ATVI 161209P00033500 P 12/09/16 33.5 0.00 0.12
ATVI 161209P00034000 P 12/09/16 34.0 0.10 0.15
ATVI 161209P00034500 P 12/09/16 34.5 0.19 0.22
ATVI 161209P00035000 P 12/09/16 35.0 0.31 0.35
ATVI 161209P00035500 P 12/09/16 35.5 0.49 0.52
ATVI 161209P00036000 P 12/09/16 36.0 0.74 0.77
ATVI 161209P00036500 P 12/09/16 36.5 1.05 1.09
ATVI 161209P00037000 P 12/09/16 37.0 1.43 1.47
ATVI 161209P00037500 P 12/09/16 37.5 1.86 1.91
ATVI 161209P00038000 P 12/09/16 38.0 2.29 2.37
ATVI 161209P00038500 P 12/09/16 38.5 2.49 3.00
ATVI 161209P00039000 P 12/09/16 39.0 2.83 3.50
ATVI 161209P00039500 P 12/09/16 39.5 3.30 4.50
ATVI 161209P00040000 P 12/09/16 40.0 3.85 4.55
ATVI 161209P00040500 P 12/09/16 40.5 3.05 5.50
ATVI 161209P00041000 P 12/09/16 41.0 4.85 7.10
ATVI 161209P00041500 P 12/09/16 41.5 4.70 7.15
ATVI 161209P00042000 P 12/09/16 42.0 5.90 7.00
ATVI 161209P00042500 P 12/09/16 42.5 5.65 8.30
ATVI 161209P00043000 P 12/09/16 43.0 5.50 9.10
ATVI 161209P00043500 P 12/09/16 43.5 5.70 9.60
ATVI 161209P00044000 P 12/09/16 44.0 6.20 10.10
ATVI 161209P00044500 P 12/09/16 44.5 6.70 10.55
ATVI 161209P00045000 P 12/09/16 45.0 7.20 11.10
ATVI 161209P00045500 P 12/09/16 45.5 7.70 11.60
ATVI 161209P00046000 P 12/09/16 46.0 8.20 12.10
ATVI 161209P00046500 P 12/09/16 46.5 8.70 12.60
ATVI 161209P00047000 P 12/09/16 47.0 9.10 13.40
ATVI 161209P00047500 P 12/09/16 47.5 9.65 13.90
ATVI 161209P00048000 P 12/09/16 48.0 10.20 14.10
ATVI 161209P00048500 P 12/09/16 48.5 10.45 14.60
ATVI 161209P00049000 P 12/09/16 49.0 11.20 15.05
ATVI 161209P00049500 P 12/09/16 49.5 11.45 15.60
ATVI 161209P00050000 P 12/09/16 50.0 12.20 16.40
ATVI 161209P00050500 P 12/09/16 50.5 12.75 16.85
ATVI 161209P00051000 P 12/09/16 51.0 13.20 17.00
ATVI 161209P00051500 P 12/09/16 51.5 13.45 17.50
ATVI 161209P00052000 P 12/09/16 52.0 14.20 18.05
ATVI 161209P00052500 P 12/09/16 52.5 14.80 18.85
ATVI 161209P00053000 P 12/09/16 53.0 16.30 18.10
ATVI 161216C00022000 C 12/16/16 22.0 12.70 14.20
ATVI 161216C00023000 C 12/16/16 23.0 11.70 13.70
ATVI 161216C00024000 C 12/16/16 24.0 10.60 12.55
ATVI 161216C00025000 C 12/16/16 25.0 10.05 11.35
ATVI 161216C00026000 C 12/16/16 26.0 8.95 10.25
ATVI 161216C00027000 C 12/16/16 27.0 8.10 9.60
ATVI 161216C00028000 C 12/16/16 28.0 7.00 8.10
ATVI 161216C00029000 C 12/16/16 29.0 6.10 7.10
ATVI 161216C00030000 C 12/16/16 30.0 5.00 6.10
ATVI 161216C00031000 C 12/16/16 31.0 4.15 5.10
ATVI 161216C00031500 C 12/16/16 31.5 3.60 4.65
ATVI 161216C00032000 C 12/16/16 32.0 3.10 4.20
ATVI 161216C00032500 C 12/16/16 32.5 2.72 3.70
ATVI 161216C00033000 C 12/16/16 33.0 2.84 2.89
ATVI 161216C00033500 C 12/16/16 33.5 2.40 2.44
ATVI 161216C00034000 C 12/16/16 34.0 1.98 2.03
ATVI 161216C00034500 C 12/16/16 34.5 1.58 1.65
ATVI 161216C00035000 C 12/16/16 35.0 1.25 1.29
ATVI 161216C00035500 C 12/16/16 35.5 0.95 0.99
ATVI 161216C00036000 C 12/16/16 36.0 0.69 0.73
ATVI 161216C00036500 C 12/16/16 36.5 0.50 0.53
ATVI 161216C00037000 C 12/16/16 37.0 0.34 0.37
ATVI 161216C00037500 C 12/16/16 37.5 0.23 0.25
ATVI 161216C00038000 C 12/16/16 38.0 0.15 0.17
ATVI 161216C00038500 C 12/16/16 38.5 0.10 0.12
ATVI 161216C00039000 C 12/16/16 39.0 0.06 0.08
ATVI 161216C00039500 C 12/16/16 39.5 0.04 0.05
ATVI 161216C00040000 C 12/16/16 40.0 0.02 0.04
ATVI 161216C00040500 C 12/16/16 40.5 0.01 0.03
ATVI 161216C00041000 C 12/16/16 41.0 0.01 0.03
ATVI 161216C00041500 C 12/16/16 41.5 0.00 0.02
ATVI 161216C00042000 C 12/16/16 42.0 0.00 0.02
ATVI 161216C00042500 C 12/16/16 42.5 0.00 0.22
ATVI 161216C00043000 C 12/16/16 43.0 0.00 0.15
ATVI 161216C00043500 C 12/16/16 43.5 0.00 0.13
ATVI 161216C00044000 C 12/16/16 44.0 0.00 0.06
ATVI 161216C00044500 C 12/16/16 44.5 0.00 0.14
ATVI 161216C00045000 C 12/16/16 45.0 0.00 0.04
ATVI 161216C00045500 C 12/16/16 45.5 0.00 0.15
ATVI 161216C00046000 C 12/16/16 46.0 0.00 0.22
ATVI 161216C00046500 C 12/16/16 46.5 0.00 0.14
ATVI 161216C00047000 C 12/16/16 47.0 0.00 0.21
ATVI 161216C00047500 C 12/16/16 47.5 0.00 0.14
ATVI 161216C00048000 C 12/16/16 48.0 0.00 0.21
ATVI 161216C00048500 C 12/16/16 48.5 0.00 0.14
ATVI 161216C00049000 C 12/16/16 49.0 0.00 0.15
ATVI 161216C00049500 C 12/16/16 49.5 0.00 0.14
ATVI 161216C00050000 C 12/16/16 50.0 0.00 0.15
ATVI 161216C00050500 C 12/16/16 50.5 0.00 0.13
ATVI 161216C00051000 C 12/16/16 51.0 0.00 0.14
ATVI 161216C00051500 C 12/16/16 51.5 0.00 0.14
ATVI 161216C00052000 C 12/16/16 52.0 0.00 0.15
ATVI 161216C00053000 C 12/16/16 53.0 0.00 0.14
ATVI 161216C00055000 C 12/16/16 55.0 0.00 0.01
ATVI 161216C00060000 C 12/16/16 60.0 0.00 0.14
ATVI 161216C00065000 C 12/16/16 65.0 0.00 0.14
ATVI 161216P00022000 P 12/16/16 22.0 0.00 0.13
ATVI 161216P00023000 P 12/16/16 23.0 0.00 0.12
ATVI 161216P00024000 P 12/16/16 24.0 0.00 0.14
ATVI 161216P00025000 P 12/16/16 25.0 0.00 0.12
ATVI 161216P00026000 P 12/16/16 26.0 0.00 0.14
ATVI 161216P00027000 P 12/16/16 27.0 0.00 0.15
ATVI 161216P00028000 P 12/16/16 28.0 0.00 0.04
ATVI 161216P00029000 P 12/16/16 29.0 0.00 0.02
ATVI 161216P00030000 P 12/16/16 30.0 0.01 0.03
ATVI 161216P00031000 P 12/16/16 31.0 0.03 0.04
ATVI 161216P00031500 P 12/16/16 31.5 0.04 0.06
ATVI 161216P00032000 P 12/16/16 32.0 0.07 0.09
ATVI 161216P00032500 P 12/16/16 32.5 0.10 0.12
ATVI 161216P00033000 P 12/16/16 33.0 0.14 0.17
ATVI 161216P00033500 P 12/16/16 33.5 0.20 0.23
ATVI 161216P00034000 P 12/16/16 34.0 0.28 0.30
ATVI 161216P00034500 P 12/16/16 34.5 0.39 0.42
ATVI 161216P00035000 P 12/16/16 35.0 0.54 0.57
ATVI 161216P00035500 P 12/16/16 35.5 0.75 0.77
ATVI 161216P00036000 P 12/16/16 36.0 0.98 1.01
ATVI 161216P00036500 P 12/16/16 36.5 1.29 1.31
ATVI 161216P00037000 P 12/16/16 37.0 1.63 1.65
ATVI 161216P00037500 P 12/16/16 37.5 2.01 2.04
ATVI 161216P00038000 P 12/16/16 38.0 2.43 2.46
ATVI 161216P00038500 P 12/16/16 38.5 2.62 2.97
ATVI 161216P00039000 P 12/16/16 39.0 3.30 3.40
ATVI 161216P00039500 P 12/16/16 39.5 3.50 4.55
ATVI 161216P00040000 P 12/16/16 40.0 4.25 4.40
ATVI 161216P00040500 P 12/16/16 40.5 4.40 5.45
ATVI 161216P00041000 P 12/16/16 41.0 5.25 5.35
ATVI 161216P00041500 P 12/16/16 41.5 5.50 6.65
ATVI 161216P00042000 P 12/16/16 42.0 6.25 6.40
ATVI 161216P00042500 P 12/16/16 42.5 6.50 7.50
ATVI 161216P00043000 P 12/16/16 43.0 6.95 8.00
ATVI 161216P00043500 P 12/16/16 43.5 7.40 8.90
ATVI 161216P00044000 P 12/16/16 44.0 7.95 9.10
ATVI 161216P00044500 P 12/16/16 44.5 8.40 9.90
ATVI 161216P00045000 P 12/16/16 45.0 8.90 10.45
ATVI 161216P00045500 P 12/16/16 45.5 9.35 10.95
ATVI 161216P00046000 P 12/16/16 46.0 9.70 12.35
ATVI 161216P00046500 P 12/16/16 46.5 10.20 12.15
ATVI 161216P00047000 P 12/16/16 47.0 10.70 13.35
ATVI 161216P00047500 P 12/16/16 47.5 11.45 13.00
ATVI 161216P00048000 P 12/16/16 48.0 11.95 13.50
ATVI 161216P00048500 P 12/16/16 48.5 12.45 13.95
ATVI 161216P00049000 P 12/16/16 49.0 12.95 14.50
ATVI 161216P00049500 P 12/16/16 49.5 13.45 14.95
ATVI 161216P00050000 P 12/16/16 50.0 13.95 15.45
ATVI 161216P00050500 P 12/16/16 50.5 14.45 16.00
ATVI 161216P00051000 P 12/16/16 51.0 14.95 16.70
ATVI 161216P00051500 P 12/16/16 51.5 15.45 16.95
ATVI 161216P00052000 P 12/16/16 52.0 15.95 17.45
ATVI 161216P00053000 P 12/16/16 53.0 16.80 18.65
ATVI 161216P00055000 P 12/16/16 55.0 18.95 20.65
ATVI 161216P00060000 P 12/16/16 60.0 23.95 25.55
ATVI 161216P00065000 P 12/16/16 65.0 28.95 30.30
ATVI 161223C00030000 C 12/23/16 30.0 5.00 6.35
ATVI 161223C00031000 C 12/23/16 31.0 4.05 6.35
ATVI 161223C00031500 C 12/23/16 31.5 3.70 4.85
ATVI 161223C00032000 C 12/23/16 32.0 3.20 4.35
ATVI 161223C00032500 C 12/23/16 32.5 2.79 3.70
ATVI 161223C00033000 C 12/23/16 33.0 2.84 3.60
ATVI 161223C00033500 C 12/23/16 33.5 2.44 2.85
ATVI 161223C00034000 C 12/23/16 34.0 2.06 2.51
ATVI 161223C00034500 C 12/23/16 34.5 1.75 1.83
ATVI 161223C00035000 C 12/23/16 35.0 1.42 1.49
ATVI 161223C00035500 C 12/23/16 35.5 1.13 1.18
ATVI 161223C00036000 C 12/23/16 36.0 0.87 0.92
ATVI 161223C00036500 C 12/23/16 36.5 0.65 0.71
ATVI 161223C00037000 C 12/23/16 37.0 0.49 0.53
ATVI 161223C00037500 C 12/23/16 37.5 0.34 0.40
ATVI 161223C00038000 C 12/23/16 38.0 0.24 0.29
ATVI 161223C00038500 C 12/23/16 38.5 0.17 0.23
ATVI 161223C00039000 C 12/23/16 39.0 0.12 0.16
ATVI 161223C00039500 C 12/23/16 39.5 0.00 0.12
ATVI 161223C00040000 C 12/23/16 40.0 0.00 0.17
ATVI 161223C00040500 C 12/23/16 40.5 0.01 0.17
ATVI 161223C00041000 C 12/23/16 41.0 0.00 0.20
ATVI 161223C00041500 C 12/23/16 41.5 0.00 0.36
ATVI 161223C00042000 C 12/23/16 42.0 0.00 0.15
ATVI 161223C00042500 C 12/23/16 42.5 0.00 0.23
ATVI 161223C00043000 C 12/23/16 43.0 0.00 0.22
ATVI 161223C00043500 C 12/23/16 43.5 0.00 0.21
ATVI 161223C00044000 C 12/23/16 44.0 0.00 0.22
ATVI 161223C00044500 C 12/23/16 44.5 0.00 0.22
ATVI 161223C00045000 C 12/23/16 45.0 0.00 0.22
ATVI 161223C00045500 C 12/23/16 45.5 0.00 0.21
ATVI 161223C00046000 C 12/23/16 46.0 0.00 0.20
ATVI 161223C00046500 C 12/23/16 46.5 0.00 0.20
ATVI 161223C00047000 C 12/23/16 47.0 0.00 0.21
ATVI 161223C00047500 C 12/23/16 47.5 0.00 0.21
ATVI 161223C00048000 C 12/23/16 48.0 0.00 0.21
ATVI 161223C00048500 C 12/23/16 48.5 0.00 0.22
ATVI 161223C00049000 C 12/23/16 49.0 0.00 0.21
ATVI 161223C00049500 C 12/23/16 49.5 0.00 0.22
ATVI 161223C00050000 C 12/23/16 50.0 0.00 0.48
ATVI 161223C00050500 C 12/23/16 50.5 0.00 0.49
ATVI 161223C00051000 C 12/23/16 51.0 0.00 0.49
ATVI 161223C00051500 C 12/23/16 51.5 0.00 0.49
ATVI 161223C00052000 C 12/23/16 52.0 0.00 0.48
ATVI 161223C00052500 C 12/23/16 52.5 0.00 0.48
ATVI 161223C00053000 C 12/23/16 53.0 0.00 0.49
ATVI 161223P00030000 P 12/23/16 30.0 0.00 0.22
ATVI 161223P00031000 P 12/23/16 31.0 0.00 0.12
ATVI 161223P00031500 P 12/23/16 31.5 0.06 0.12
ATVI 161223P00032000 P 12/23/16 32.0 0.09 0.16
ATVI 161223P00032500 P 12/23/16 32.5 0.16 0.21
ATVI 161223P00033000 P 12/23/16 33.0 0.20 0.27
ATVI 161223P00033500 P 12/23/16 33.5 0.28 0.35
ATVI 161223P00034000 P 12/23/16 34.0 0.40 0.45
ATVI 161223P00034500 P 12/23/16 34.5 0.53 0.59
ATVI 161223P00035000 P 12/23/16 35.0 0.70 0.75
ATVI 161223P00035500 P 12/23/16 35.5 0.90 0.96
ATVI 161223P00036000 P 12/23/16 36.0 1.15 1.19
ATVI 161223P00036500 P 12/23/16 36.5 1.43 1.50
ATVI 161223P00037000 P 12/23/16 37.0 1.75 1.87
ATVI 161223P00037500 P 12/23/16 37.5 2.00 2.29
ATVI 161223P00038000 P 12/23/16 38.0 2.42 2.66
ATVI 161223P00038500 P 12/23/16 38.5 2.94 3.05
ATVI 161223P00039000 P 12/23/16 39.0 2.86 3.60
ATVI 161223P00039500 P 12/23/16 39.5 3.50 4.65
ATVI 161223P00040000 P 12/23/16 40.0 4.05 4.55
ATVI 161223P00040500 P 12/23/16 40.5 4.30 5.60
ATVI 161223P00041000 P 12/23/16 41.0 4.00 6.15
ATVI 161223P00041500 P 12/23/16 41.5 5.40 6.75
ATVI 161223P00042000 P 12/23/16 42.0 4.95 7.35
ATVI 161223P00042500 P 12/23/16 42.5 5.40 7.85
ATVI 161223P00043000 P 12/23/16 43.0 6.40 9.10
ATVI 161223P00043500 P 12/23/16 43.5 5.90 9.50
ATVI 161223P00044000 P 12/23/16 44.0 6.25 10.10
ATVI 161223P00044500 P 12/23/16 44.5 6.80 10.60
ATVI 161223P00045000 P 12/23/16 45.0 7.20 11.05
ATVI 161223P00045500 P 12/23/16 45.5 7.60 11.60
ATVI 161223P00046000 P 12/23/16 46.0 8.20 12.10
ATVI 161223P00046500 P 12/23/16 46.5 8.75 12.70
ATVI 161223P00047000 P 12/23/16 47.0 9.20 13.10
ATVI 161223P00047500 P 12/23/16 47.5 9.70 13.60
ATVI 161223P00048000 P 12/23/16 48.0 10.20 14.10
ATVI 161223P00048500 P 12/23/16 48.5 10.70 14.60
ATVI 161223P00049000 P 12/23/16 49.0 11.20 15.10
ATVI 161223P00049500 P 12/23/16 49.5 11.70 15.60
ATVI 161223P00050000 P 12/23/16 50.0 12.20 16.10
ATVI 161223P00050500 P 12/23/16 50.5 12.70 16.60
ATVI 161223P00051000 P 12/23/16 51.0 13.20 17.10
ATVI 161223P00051500 P 12/23/16 51.5 13.70 17.60
ATVI 161223P00052000 P 12/23/16 52.0 14.20 18.10
ATVI 161223P00052500 P 12/23/16 52.5 14.70 18.60
ATVI 161223P00053000 P 12/23/16 53.0 16.75 18.15
ATVI 161230C00030000 C 12/30/16 30.0 5.10 6.45
ATVI 161230C00031500 C 12/30/16 31.5 3.70 4.90
ATVI 161230C00032000 C 12/30/16 32.0 3.25 4.35
ATVI 161230C00032500 C 12/30/16 32.5 2.81 4.20
ATVI 161230C00033000 C 12/30/16 33.0 2.39 4.25
ATVI 161230C00033500 C 12/30/16 33.5 2.37 3.10
ATVI 161230C00034000 C 12/30/16 34.0 2.12 2.57
ATVI 161230C00034500 C 12/30/16 34.5 1.87 1.96
ATVI 161230C00035000 C 12/30/16 35.0 1.55 1.60
ATVI 161230C00035500 C 12/30/16 35.5 1.25 1.31
ATVI 161230C00036000 C 12/30/16 36.0 1.00 1.04
ATVI 161230C00036500 C 12/30/16 36.5 0.78 0.82
ATVI 161230C00037000 C 12/30/16 37.0 0.60 0.64
ATVI 161230C00037500 C 12/30/16 37.5 0.45 0.49
ATVI 161230C00038000 C 12/30/16 38.0 0.34 0.38
ATVI 161230C00038500 C 12/30/16 38.5 0.24 0.29
ATVI 161230C00039000 C 12/30/16 39.0 0.17 0.25
ATVI 161230C00039500 C 12/30/16 39.5 0.02 0.29
ATVI 161230C00040000 C 12/30/16 40.0 0.05 0.30
ATVI 161230C00040500 C 12/30/16 40.5 0.00 0.26
ATVI 161230C00041000 C 12/30/16 41.0 0.00 0.28
ATVI 161230C00041500 C 12/30/16 41.5 0.00 0.28
ATVI 161230C00042000 C 12/30/16 42.0 0.00 0.27
ATVI 161230C00042500 C 12/30/16 42.5 0.00 0.25
ATVI 161230C00043000 C 12/30/16 43.0 0.00 0.24
ATVI 161230C00043500 C 12/30/16 43.5 0.00 0.23
ATVI 161230C00044000 C 12/30/16 44.0 0.00 0.25
ATVI 161230C00044500 C 12/30/16 44.5 0.00 0.24
ATVI 161230C00045000 C 12/30/16 45.0 0.00 0.23
ATVI 161230C00045500 C 12/30/16 45.5 0.00 0.24
ATVI 161230C00046000 C 12/30/16 46.0 0.00 0.22
ATVI 161230C00046500 C 12/30/16 46.5 0.00 0.21
ATVI 161230C00047000 C 12/30/16 47.0 0.00 0.21
ATVI 161230C00047500 C 12/30/16 47.5 0.00 0.22
ATVI 161230C00048000 C 12/30/16 48.0 0.00 0.22
ATVI 161230C00048500 C 12/30/16 48.5 0.00 0.23
ATVI 161230P00030000 P 12/30/16 30.0 0.00 0.24
ATVI 161230P00031500 P 12/30/16 31.5 0.00 0.28
ATVI 161230P00032000 P 12/30/16 32.0 0.15 0.26
ATVI 161230P00032500 P 12/30/16 32.5 0.22 0.29
ATVI 161230P00033000 P 12/30/16 33.0 0.29 0.36
ATVI 161230P00033500 P 12/30/16 33.5 0.39 0.44
ATVI 161230P00034000 P 12/30/16 34.0 0.51 0.55
ATVI 161230P00034500 P 12/30/16 34.5 0.65 0.69
ATVI 161230P00035000 P 12/30/16 35.0 0.82 0.86
ATVI 161230P00035500 P 12/30/16 35.5 1.02 1.08
ATVI 161230P00036000 P 12/30/16 36.0 1.27 1.31
ATVI 161230P00036500 P 12/30/16 36.5 1.55 1.59
ATVI 161230P00037000 P 12/30/16 37.0 1.86 1.91
ATVI 161230P00037500 P 12/30/16 37.5 2.21 2.27
ATVI 161230P00038000 P 12/30/16 38.0 2.37 2.76
ATVI 161230P00038500 P 12/30/16 38.5 2.72 3.70
ATVI 161230P00039000 P 12/30/16 39.0 2.79 3.80
ATVI 161230P00039500 P 12/30/16 39.5 3.30 4.80
ATVI 161230P00040000 P 12/30/16 40.0 3.40 4.60
ATVI 161230P00040500 P 12/30/16 40.5 4.00 5.70
ATVI 161230P00041000 P 12/30/16 41.0 3.80 6.25
ATVI 161230P00041500 P 12/30/16 41.5 4.70 6.75
ATVI 161230P00042000 P 12/30/16 42.0 5.25 7.25
ATVI 161230P00042500 P 12/30/16 42.5 5.90 7.65
ATVI 161230P00043000 P 12/30/16 43.0 6.30 9.30
ATVI 161230P00043500 P 12/30/16 43.5 6.05 9.60
ATVI 161230P00044000 P 12/30/16 44.0 6.10 10.10
ATVI 161230P00044500 P 12/30/16 44.5 6.90 10.50
ATVI 161230P00045000 P 12/30/16 45.0 7.25 11.15
ATVI 161230P00045500 P 12/30/16 45.5 7.75 11.65
ATVI 161230P00046000 P 12/30/16 46.0 8.25 12.10
ATVI 161230P00046500 P 12/30/16 46.5 8.80 12.60
ATVI 161230P00047000 P 12/30/16 47.0 9.25 13.10
ATVI 161230P00047500 P 12/30/16 47.5 9.80 13.55
ATVI 161230P00048000 P 12/30/16 48.0 10.50 14.10
ATVI 161230P00048500 P 12/30/16 48.5 12.25 13.65
ATVI 170106C00030000 C 01/06/17 30.0 5.20 6.35
ATVI 170106C00030500 C 01/06/17 30.5 4.60 5.95
ATVI 170106C00031000 C 01/06/17 31.0 4.20 5.40
ATVI 170106C00031500 C 01/06/17 31.5 3.60 4.90
ATVI 170106C00032000 C 01/06/17 32.0 3.40 4.55
ATVI 170106C00032500 C 01/06/17 32.5 2.77 4.20
ATVI 170106C00033000 C 01/06/17 33.0 2.72 3.55
ATVI 170106C00033500 C 01/06/17 33.5 2.30 3.40
ATVI 170106C00034000 C 01/06/17 34.0 1.78 2.56
ATVI 170106C00034500 C 01/06/17 34.5 2.00 2.08
ATVI 170106C00035000 C 01/06/17 35.0 1.69 1.76
ATVI 170106C00035500 C 01/06/17 35.5 1.40 1.46
ATVI 170106C00036000 C 01/06/17 36.0 1.14 1.20
ATVI 170106C00036500 C 01/06/17 36.5 0.92 0.98
ATVI 170106C00037000 C 01/06/17 37.0 0.72 0.79
ATVI 170106C00037500 C 01/06/17 37.5 0.57 0.63
ATVI 170106C00038000 C 01/06/17 38.0 0.44 0.50
ATVI 170106C00038500 C 01/06/17 38.5 0.34 0.38
ATVI 170106C00039000 C 01/06/17 39.0 0.24 0.31
ATVI 170106C00039500 C 01/06/17 39.5 0.18 0.26
ATVI 170106C00040000 C 01/06/17 40.0 0.05 0.20
ATVI 170106C00040500 C 01/06/17 40.5 0.01 0.16
ATVI 170106C00041000 C 01/06/17 41.0 0.00 0.30
ATVI 170106C00041500 C 01/06/17 41.5 0.00 0.28
ATVI 170106C00042000 C 01/06/17 42.0 0.01 0.15
ATVI 170106C00042500 C 01/06/17 42.5 0.00 0.27
ATVI 170106C00043000 C 01/06/17 43.0 0.00 0.18
ATVI 170106C00043500 C 01/06/17 43.5 0.00 0.23
ATVI 170106C00044000 C 01/06/17 44.0 0.00 0.16
ATVI 170106P00030000 P 01/06/17 30.0 0.00 0.26
ATVI 170106P00030500 P 01/06/17 30.5 0.01 0.18
ATVI 170106P00031000 P 01/06/17 31.0 0.14 0.21
ATVI 170106P00031500 P 01/06/17 31.5 0.17 0.24
ATVI 170106P00032000 P 01/06/17 32.0 0.23 0.30
ATVI 170106P00032500 P 01/06/17 32.5 0.30 0.37
ATVI 170106P00033000 P 01/06/17 33.0 0.39 0.44
ATVI 170106P00033500 P 01/06/17 33.5 0.50 0.54
ATVI 170106P00034000 P 01/06/17 34.0 0.62 0.68
ATVI 170106P00034500 P 01/06/17 34.5 0.78 0.83
ATVI 170106P00035000 P 01/06/17 35.0 0.95 1.01
ATVI 170106P00035500 P 01/06/17 35.5 1.16 1.22
ATVI 170106P00036000 P 01/06/17 36.0 1.40 1.47
ATVI 170106P00036500 P 01/06/17 36.5 1.68 1.75
ATVI 170106P00037000 P 01/06/17 37.0 1.99 2.07
ATVI 170106P00037500 P 01/06/17 37.5 2.32 2.43
ATVI 170106P00038000 P 01/06/17 38.0 2.55 2.88
ATVI 170106P00038500 P 01/06/17 38.5 1.92 4.00
ATVI 170106P00039000 P 01/06/17 39.0 3.15 3.80
ATVI 170106P00039500 P 01/06/17 39.5 3.60 4.80
ATVI 170106P00040000 P 01/06/17 40.0 3.60 4.90
ATVI 170106P00040500 P 01/06/17 40.5 3.90 5.75
ATVI 170106P00041000 P 01/06/17 41.0 4.00 6.30
ATVI 170106P00041500 P 01/06/17 41.5 4.25 6.75
ATVI 170106P00042000 P 01/06/17 42.0 5.10 7.10
ATVI 170106P00042500 P 01/06/17 42.5 6.15 7.75
ATVI 170106P00043000 P 01/06/17 43.0 6.85 8.30
ATVI 170106P00043500 P 01/06/17 43.5 7.35 8.70
ATVI 170106P00044000 P 01/06/17 44.0 7.85 9.15
ATVI 170113C00030000 C 01/13/17 30.0 5.30 6.35
ATVI 170113C00030500 C 01/13/17 30.5 4.70 5.85
ATVI 170113C00031000 C 01/13/17 31.0 4.15 5.40
ATVI 170113C00031500 C 01/13/17 31.5 3.80 5.50
ATVI 170113C00032000 C 01/13/17 32.0 3.35 4.60
ATVI 170113C00032500 C 01/13/17 32.5 2.86 4.15
ATVI 170113C00033000 C 01/13/17 33.0 2.68 3.90
ATVI 170113C00033500 C 01/13/17 33.5 2.20 3.25
ATVI 170113C00034000 C 01/13/17 34.0 2.46 2.58
ATVI 170113C00034500 C 01/13/17 34.5 2.14 2.24
ATVI 170113C00035000 C 01/13/17 35.0 1.83 1.90
ATVI 170113C00035500 C 01/13/17 35.5 1.54 1.61
ATVI 170113C00036000 C 01/13/17 36.0 1.30 1.34
ATVI 170113C00036500 C 01/13/17 36.5 1.06 1.12
ATVI 170113C00037000 C 01/13/17 37.0 0.86 0.92
ATVI 170113C00037500 C 01/13/17 37.5 0.70 0.75
ATVI 170113C00038000 C 01/13/17 38.0 0.57 0.61
ATVI 170113C00038500 C 01/13/17 38.5 0.43 0.50
ATVI 170113C00039000 C 01/13/17 39.0 0.32 0.40
ATVI 170113C00039500 C 01/13/17 39.5 0.24 0.33
ATVI 170113C00040000 C 01/13/17 40.0 0.20 0.31
ATVI 170113C00040500 C 01/13/17 40.5 0.00 0.40
ATVI 170113C00041000 C 01/13/17 41.0 0.00 0.43
ATVI 170113C00041500 C 01/13/17 41.5 0.00 0.35
ATVI 170113C00042000 C 01/13/17 42.0 0.00 0.31
ATVI 170113C00042500 C 01/13/17 42.5 0.02 0.41
ATVI 170113C00043000 C 01/13/17 43.0 0.01 0.23
ATVI 170113C00043500 C 01/13/17 43.5 0.01 0.40
ATVI 170113C00044000 C 01/13/17 44.0 0.00 0.16
ATVI 170113P00030000 P 01/13/17 30.0 0.13 0.25
ATVI 170113P00030500 P 01/13/17 30.5 0.16 0.28
ATVI 170113P00031000 P 01/13/17 31.0 0.18 0.35
ATVI 170113P00031500 P 01/13/17 31.5 0.25 0.32
ATVI 170113P00032000 P 01/13/17 32.0 0.32 0.38
ATVI 170113P00032500 P 01/13/17 32.5 0.39 0.45
ATVI 170113P00033000 P 01/13/17 33.0 0.49 0.54
ATVI 170113P00033500 P 01/13/17 33.5 0.61 0.66
ATVI 170113P00034000 P 01/13/17 34.0 0.75 0.80
ATVI 170113P00034500 P 01/13/17 34.5 0.91 0.95
ATVI 170113P00035000 P 01/13/17 35.0 1.09 1.14
ATVI 170113P00035500 P 01/13/17 35.5 1.31 1.35
ATVI 170113P00036000 P 01/13/17 36.0 1.54 1.61
ATVI 170113P00036500 P 01/13/17 36.5 1.81 1.89
ATVI 170113P00037000 P 01/13/17 37.0 2.11 2.19
ATVI 170113P00037500 P 01/13/17 37.5 2.39 2.56
ATVI 170113P00038000 P 01/13/17 38.0 2.25 2.97
ATVI 170113P00038500 P 01/13/17 38.5 2.67 4.00
ATVI 170113P00039000 P 01/13/17 39.0 2.29 4.15
ATVI 170113P00039500 P 01/13/17 39.5 3.50 4.80
ATVI 170113P00040000 P 01/13/17 40.0 4.15 4.60
ATVI 170113P00040500 P 01/13/17 40.5 4.55 5.85
ATVI 170113P00041000 P 01/13/17 41.0 4.40 6.35
ATVI 170113P00041500 P 01/13/17 41.5 5.40 6.75
ATVI 170113P00042000 P 01/13/17 42.0 5.40 7.20
ATVI 170113P00042500 P 01/13/17 42.5 5.90 7.80
ATVI 170113P00043000 P 01/13/17 43.0 6.40 8.20
ATVI 170113P00043500 P 01/13/17 43.5 6.90 8.80
ATVI 170113P00044000 P 01/13/17 44.0 7.90 9.05
ATVI 170120C00008000 C 01/20/17 8.0 26.95 28.30
ATVI 170120C00010000 C 01/20/17 10.0 23.90 27.80
ATVI 170120C00013000 C 01/20/17 13.0 21.60 24.80
ATVI 170120C00015000 C 01/20/17 15.0 19.55 21.20
ATVI 170120C00017000 C 01/20/17 17.0 18.00 19.25
ATVI 170120C00018000 C 01/20/17 18.0 16.80 19.85
ATVI 170120C00019000 C 01/20/17 19.0 15.90 18.80
ATVI 170120C00020000 C 01/20/17 20.0 14.95 16.50
ATVI 170120C00021000 C 01/20/17 21.0 13.95 16.85
ATVI 170120C00022000 C 01/20/17 22.0 13.00 14.15
ATVI 170120C00023000 C 01/20/17 23.0 12.10 13.45
ATVI 170120C00024000 C 01/20/17 24.0 10.90 12.95
ATVI 170120C00025000 C 01/20/17 25.0 9.90 11.25
ATVI 170120C00026000 C 01/20/17 26.0 8.95 10.70
ATVI 170120C00027000 C 01/20/17 27.0 8.05 9.25
ATVI 170120C00028000 C 01/20/17 28.0 7.20 8.35
ATVI 170120C00029000 C 01/20/17 29.0 6.20 7.30
ATVI 170120C00030000 C 01/20/17 30.0 5.25 6.30
ATVI 170120C00031000 C 01/20/17 31.0 4.50 5.45
ATVI 170120C00032000 C 01/20/17 32.0 3.70 4.60
ATVI 170120C00033000 C 01/20/17 33.0 3.00 3.60
ATVI 170120C00034000 C 01/20/17 34.0 2.61 2.68
ATVI 170120C00035000 C 01/20/17 35.0 1.98 2.02
ATVI 170120C00036000 C 01/20/17 36.0 1.45 1.47
ATVI 170120C00037000 C 01/20/17 37.0 1.01 1.04
ATVI 170120C00038000 C 01/20/17 38.0 0.69 0.72
ATVI 170120C00039000 C 01/20/17 39.0 0.45 0.48
ATVI 170120C00040000 C 01/20/17 40.0 0.29 0.32
ATVI 170120C00041000 C 01/20/17 41.0 0.19 0.21
ATVI 170120C00042000 C 01/20/17 42.0 0.12 0.16
ATVI 170120C00043000 C 01/20/17 43.0 0.08 0.10
ATVI 170120C00044000 C 01/20/17 44.0 0.05 0.09
ATVI 170120C00045000 C 01/20/17 45.0 0.03 0.09
ATVI 170120C00046000 C 01/20/17 46.0 0.02 0.07
ATVI 170120C00047000 C 01/20/17 47.0 0.00 0.22
ATVI 170120C00048000 C 01/20/17 48.0 0.00 0.18
ATVI 170120C00049000 C 01/20/17 49.0 0.00 0.18
ATVI 170120C00050000 C 01/20/17 50.0 0.00 0.16
ATVI 170120C00055000 C 01/20/17 55.0 0.00 0.11
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.03
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.03
ATVI 170120P00013000 P 01/20/17 13.0 0.00 0.03
ATVI 170120P00015000 P 01/20/17 15.0 0.00 0.03
ATVI 170120P00017000 P 01/20/17 17.0 0.00 0.03
ATVI 170120P00018000 P 01/20/17 18.0 0.00 0.04
ATVI 170120P00019000 P 01/20/17 19.0 0.00 0.10
ATVI 170120P00020000 P 01/20/17 20.0 0.00 0.16
ATVI 170120P00021000 P 01/20/17 21.0 0.00 0.15
ATVI 170120P00022000 P 01/20/17 22.0 0.00 0.05
ATVI 170120P00023000 P 01/20/17 23.0 0.00 0.23
ATVI 170120P00024000 P 01/20/17 24.0 0.02 0.10
ATVI 170120P00025000 P 01/20/17 25.0 0.04 0.05
ATVI 170120P00026000 P 01/20/17 26.0 0.05 0.07
ATVI 170120P00027000 P 01/20/17 27.0 0.07 0.09
ATVI 170120P00028000 P 01/20/17 28.0 0.10 0.11
ATVI 170120P00029000 P 01/20/17 29.0 0.14 0.16
ATVI 170120P00030000 P 01/20/17 30.0 0.20 0.22
ATVI 170120P00031000 P 01/20/17 31.0 0.29 0.31
ATVI 170120P00032000 P 01/20/17 32.0 0.43 0.45
ATVI 170120P00033000 P 01/20/17 33.0 0.62 0.64
ATVI 170120P00034000 P 01/20/17 34.0 0.88 0.91
ATVI 170120P00035000 P 01/20/17 35.0 1.24 1.27
ATVI 170120P00036000 P 01/20/17 36.0 1.70 1.72
ATVI 170120P00037000 P 01/20/17 37.0 2.25 2.29
ATVI 170120P00038000 P 01/20/17 38.0 2.92 3.05
ATVI 170120P00039000 P 01/20/17 39.0 3.65 3.80
ATVI 170120P00040000 P 01/20/17 40.0 4.50 4.65
ATVI 170120P00041000 P 01/20/17 41.0 5.15 5.85
ATVI 170120P00042000 P 01/20/17 42.0 6.05 7.15
ATVI 170120P00043000 P 01/20/17 43.0 7.00 8.15
ATVI 170120P00044000 P 01/20/17 44.0 7.95 8.50
ATVI 170120P00045000 P 01/20/17 45.0 9.00 9.60
ATVI 170120P00046000 P 01/20/17 46.0 10.00 11.10
ATVI 170120P00047000 P 01/20/17 47.0 10.95 12.10
ATVI 170120P00048000 P 01/20/17 48.0 12.00 13.35
ATVI 170120P00049000 P 01/20/17 49.0 12.95 14.15
ATVI 170120P00050000 P 01/20/17 50.0 13.95 16.35
ATVI 170120P00055000 P 01/20/17 55.0 18.95 20.00
ATVI 170217C00020000 C 02/17/17 20.0 15.05 16.30
ATVI 170217C00021000 C 02/17/17 21.0 14.05 16.85
ATVI 170217C00022000 C 02/17/17 22.0 13.15 14.25
ATVI 170217C00023000 C 02/17/17 23.0 12.15 13.25
ATVI 170217C00024000 C 02/17/17 24.0 11.20 12.35
ATVI 170217C00025000 C 02/17/17 25.0 10.30 11.30
ATVI 170217C00026000 C 02/17/17 26.0 9.30 10.35
ATVI 170217C00027000 C 02/17/17 27.0 8.45 9.40
ATVI 170217C00028000 C 02/17/17 28.0 7.40 8.65
ATVI 170217C00029000 C 02/17/17 29.0 6.55 7.55
ATVI 170217C00030000 C 02/17/17 30.0 5.65 6.70
ATVI 170217C00031000 C 02/17/17 31.0 5.00 5.90
ATVI 170217C00032000 C 02/17/17 32.0 4.30 4.90
ATVI 170217C00033000 C 02/17/17 33.0 3.75 4.20
ATVI 170217C00034000 C 02/17/17 34.0 3.20 3.50
ATVI 170217C00035000 C 02/17/17 35.0 2.66 2.71
ATVI 170217C00036000 C 02/17/17 36.0 2.13 2.17
ATVI 170217C00037000 C 02/17/17 37.0 1.68 1.72
ATVI 170217C00038000 C 02/17/17 38.0 1.29 1.34
ATVI 170217C00039000 C 02/17/17 39.0 0.98 1.02
ATVI 170217C00040000 C 02/17/17 40.0 0.73 0.76
ATVI 170217C00041000 C 02/17/17 41.0 0.54 0.56
ATVI 170217C00042000 C 02/17/17 42.0 0.39 0.41
ATVI 170217C00043000 C 02/17/17 43.0 0.29 0.31
ATVI 170217C00044000 C 02/17/17 44.0 0.20 0.23
ATVI 170217C00045000 C 02/17/17 45.0 0.15 0.17
ATVI 170217C00046000 C 02/17/17 46.0 0.11 0.13
ATVI 170217C00047000 C 02/17/17 47.0 0.08 0.11
ATVI 170217C00048000 C 02/17/17 48.0 0.06 0.08
ATVI 170217C00049000 C 02/17/17 49.0 0.04 0.07
ATVI 170217C00050000 C 02/17/17 50.0 0.03 0.06
ATVI 170217C00055000 C 02/17/17 55.0 0.00 0.21
ATVI 170217P00020000 P 02/17/17 20.0 0.01 0.05
ATVI 170217P00021000 P 02/17/17 21.0 0.01 0.05
ATVI 170217P00022000 P 02/17/17 22.0 0.03 0.05
ATVI 170217P00023000 P 02/17/17 23.0 0.05 0.07
ATVI 170217P00024000 P 02/17/17 24.0 0.08 0.11
ATVI 170217P00025000 P 02/17/17 25.0 0.11 0.13
ATVI 170217P00026000 P 02/17/17 26.0 0.15 0.17
ATVI 170217P00027000 P 02/17/17 27.0 0.21 0.23
ATVI 170217P00028000 P 02/17/17 28.0 0.28 0.31
ATVI 170217P00029000 P 02/17/17 29.0 0.38 0.41
ATVI 170217P00030000 P 02/17/17 30.0 0.51 0.54
ATVI 170217P00031000 P 02/17/17 31.0 0.68 0.71
ATVI 170217P00032000 P 02/17/17 32.0 0.89 0.93
ATVI 170217P00033000 P 02/17/17 33.0 1.15 1.19
ATVI 170217P00034000 P 02/17/17 34.0 1.48 1.52
ATVI 170217P00035000 P 02/17/17 35.0 1.88 1.92
ATVI 170217P00036000 P 02/17/17 36.0 2.35 2.39
ATVI 170217P00037000 P 02/17/17 37.0 2.89 2.94
ATVI 170217P00038000 P 02/17/17 38.0 3.45 3.60
ATVI 170217P00039000 P 02/17/17 39.0 4.15 4.30
ATVI 170217P00040000 P 02/17/17 40.0 4.90 5.00
ATVI 170217P00041000 P 02/17/17 41.0 5.55 6.35
ATVI 170217P00042000 P 02/17/17 42.0 6.40 7.20
ATVI 170217P00043000 P 02/17/17 43.0 7.20 8.10
ATVI 170217P00044000 P 02/17/17 44.0 8.15 9.15
ATVI 170217P00045000 P 02/17/17 45.0 8.95 10.15
ATVI 170217P00046000 P 02/17/17 46.0 10.00 11.15
ATVI 170217P00047000 P 02/17/17 47.0 10.95 12.25
ATVI 170217P00048000 P 02/17/17 48.0 11.85 13.15
ATVI 170217P00049000 P 02/17/17 49.0 13.05 14.10
ATVI 170217P00050000 P 02/17/17 50.0 13.90 15.10
ATVI 170217P00055000 P 02/17/17 55.0 18.95 20.15
ATVI 170519C00022000 C 05/19/17 22.0 13.15 14.30
ATVI 170519C00023000 C 05/19/17 23.0 12.25 13.55
ATVI 170519C00024000 C 05/19/17 24.0 11.35 12.60
ATVI 170519C00025000 C 05/19/17 25.0 10.40 11.60
ATVI 170519C00026000 C 05/19/17 26.0 9.60 11.25
ATVI 170519C00027000 C 05/19/17 27.0 8.65 9.80
ATVI 170519C00028000 C 05/19/17 28.0 8.40 8.55
ATVI 170519C00029000 C 05/19/17 29.0 6.95 8.10
ATVI 170519C00030000 C 05/19/17 30.0 6.40 7.15
ATVI 170519C00031000 C 05/19/17 31.0 5.55 6.45
ATVI 170519C00032000 C 05/19/17 32.0 5.30 5.55
ATVI 170519C00033000 C 05/19/17 33.0 4.65 4.90
ATVI 170519C00034000 C 05/19/17 34.0 4.05 4.30
ATVI 170519C00035000 C 05/19/17 35.0 3.50 3.65
ATVI 170519C00036000 C 05/19/17 36.0 3.00 3.10
ATVI 170519C00037000 C 05/19/17 37.0 2.57 2.63
ATVI 170519C00038000 C 05/19/17 38.0 2.17 2.22
ATVI 170519C00039000 C 05/19/17 39.0 1.81 1.88
ATVI 170519C00040000 C 05/19/17 40.0 1.50 1.56
ATVI 170519C00041000 C 05/19/17 41.0 1.24 1.30
ATVI 170519C00042000 C 05/19/17 42.0 1.02 1.07
ATVI 170519C00043000 C 05/19/17 43.0 0.82 0.88
ATVI 170519C00044000 C 05/19/17 44.0 0.65 0.72
ATVI 170519C00045000 C 05/19/17 45.0 0.54 0.58
ATVI 170519C00046000 C 05/19/17 46.0 0.44 0.46
ATVI 170519C00047000 C 05/19/17 47.0 0.34 0.38
ATVI 170519C00048000 C 05/19/17 48.0 0.28 0.30
ATVI 170519C00049000 C 05/19/17 49.0 0.22 0.25
ATVI 170519C00050000 C 05/19/17 50.0 0.16 0.20
ATVI 170519C00055000 C 05/19/17 55.0 0.05 0.07
ATVI 170519C00060000 C 05/19/17 60.0 0.00 0.21
ATVI 170519C00065000 C 05/19/17 65.0 0.00 0.17
ATVI 170519P00022000 P 05/19/17 22.0 0.18 0.22
ATVI 170519P00023000 P 05/19/17 23.0 0.24 0.28
ATVI 170519P00024000 P 05/19/17 24.0 0.31 0.34
ATVI 170519P00025000 P 05/19/17 25.0 0.39 0.43
ATVI 170519P00026000 P 05/19/17 26.0 0.49 0.54
ATVI 170519P00027000 P 05/19/17 27.0 0.62 0.65
ATVI 170519P00028000 P 05/19/17 28.0 0.78 0.81
ATVI 170519P00029000 P 05/19/17 29.0 0.96 1.01
ATVI 170519P00030000 P 05/19/17 30.0 1.18 1.22
ATVI 170519P00031000 P 05/19/17 31.0 1.44 1.48
ATVI 170519P00032000 P 05/19/17 32.0 1.74 1.77
ATVI 170519P00033000 P 05/19/17 33.0 2.08 2.11
ATVI 170519P00034000 P 05/19/17 34.0 2.47 2.51
ATVI 170519P00035000 P 05/19/17 35.0 2.89 2.96
ATVI 170519P00036000 P 05/19/17 36.0 3.30 3.50
ATVI 170519P00037000 P 05/19/17 37.0 3.85 4.05
ATVI 170519P00038000 P 05/19/17 38.0 4.45 4.65
ATVI 170519P00039000 P 05/19/17 39.0 5.05 5.30
ATVI 170519P00040000 P 05/19/17 40.0 5.80 6.00
ATVI 170519P00041000 P 05/19/17 41.0 6.50 6.75
ATVI 170519P00042000 P 05/19/17 42.0 7.35 7.50
ATVI 170519P00043000 P 05/19/17 43.0 8.15 8.30
ATVI 170519P00044000 P 05/19/17 44.0 8.80 9.70
ATVI 170519P00045000 P 05/19/17 45.0 9.70 10.50
ATVI 170519P00046000 P 05/19/17 46.0 10.45 11.60
ATVI 170519P00047000 P 05/19/17 47.0 11.35 12.55
ATVI 170519P00048000 P 05/19/17 48.0 12.50 12.85
ATVI 170519P00049000 P 05/19/17 49.0 13.25 14.50
ATVI 170519P00050000 P 05/19/17 50.0 14.50 14.65
ATVI 170519P00055000 P 05/19/17 55.0 18.80 20.40
ATVI 170519P00060000 P 05/19/17 60.0 23.75 26.40
ATVI 170519P00065000 P 05/19/17 65.0 28.95 30.50
ATVI 180119C00015000 C 01/19/18 15.0 19.70 23.20
ATVI 180119C00018000 C 01/19/18 18.0 17.45 19.35
ATVI 180119C00020000 C 01/19/18 20.0 15.60 17.35
ATVI 180119C00023000 C 01/19/18 23.0 12.90 14.80
ATVI 180119C00025000 C 01/19/18 25.0 11.50 13.35
ATVI 180119C00028000 C 01/19/18 28.0 9.30 10.45
ATVI 180119C00030000 C 01/19/18 30.0 8.25 9.00
ATVI 180119C00032000 C 01/19/18 32.0 6.65 7.75
ATVI 180119C00035000 C 01/19/18 35.0 5.35 5.70
ATVI 180119C00037000 C 01/19/18 37.0 4.45 4.75
ATVI 180119C00040000 C 01/19/18 40.0 3.20 3.55
ATVI 180119C00042000 C 01/19/18 42.0 2.56 2.89
ATVI 180119C00045000 C 01/19/18 45.0 1.90 2.09
ATVI 180119C00050000 C 01/19/18 50.0 0.96 1.22
ATVI 180119C00055000 C 01/19/18 55.0 0.55 1.00
ATVI 180119C00060000 C 01/19/18 60.0 0.20 0.79
ATVI 180119C00065000 C 01/19/18 65.0 0.06 0.64
ATVI 180119P00015000 P 01/19/18 15.0 0.10 0.99
ATVI 180119P00018000 P 01/19/18 18.0 0.26 0.80
ATVI 180119P00020000 P 01/19/18 20.0 0.46 0.75
ATVI 180119P00023000 P 01/19/18 23.0 0.78 1.21
ATVI 180119P00025000 P 01/19/18 25.0 1.15 1.43
ATVI 180119P00028000 P 01/19/18 28.0 1.87 1.98
ATVI 180119P00030000 P 01/19/18 30.0 2.50 2.57
ATVI 180119P00032000 P 01/19/18 32.0 3.20 3.30
ATVI 180119P00035000 P 01/19/18 35.0 4.50 4.70
ATVI 180119P00037000 P 01/19/18 37.0 5.35 5.75
ATVI 180119P00040000 P 01/19/18 40.0 7.15 7.90
ATVI 180119P00042000 P 01/19/18 42.0 8.45 8.80
ATVI 180119P00045000 P 01/19/18 45.0 10.55 11.05
ATVI 180119P00050000 P 01/19/18 50.0 14.75 16.25
ATVI 180119P00055000 P 01/19/18 55.0 19.25 20.90
ATVI 180119P00060000 P 01/19/18 60.0 23.75 26.00
ATVI 180119P00065000 P 01/19/18 65.0 28.80 31.55
ATVI 190118C00020000 C 01/18/19 20.0 16.25 18.65
ATVI 190118C00023000 C 01/18/19 23.0 13.95 16.00
ATVI 190118C00025000 C 01/18/19 25.0 12.50 14.60
ATVI 190118C00028000 C 01/18/19 28.0 11.15 12.60
ATVI 190118C00030000 C 01/18/19 30.0 9.70 12.25
ATVI 190118C00033000 C 01/18/19 33.0 8.05 9.40
ATVI 190118C00035000 C 01/18/19 35.0 7.10 8.10
ATVI 190118C00038000 C 01/18/19 38.0 6.00 6.90
ATVI 190118C00040000 C 01/18/19 40.0 5.25 5.85
ATVI 190118C00042000 C 01/18/19 42.0 4.30 5.50
ATVI 190118C00045000 C 01/18/19 45.0 3.50 4.20
ATVI 190118C00047000 C 01/18/19 47.0 3.15 3.70
ATVI 190118C00050000 C 01/18/19 50.0 2.29 3.05
ATVI 190118C00055000 C 01/18/19 55.0 1.59 2.03
ATVI 190118C00060000 C 01/18/19 60.0 1.11 1.45
ATVI 190118C00065000 C 01/18/19 65.0 0.50 1.18
ATVI 190118P00020000 P 01/18/19 20.0 1.05 1.62
ATVI 190118P00023000 P 01/18/19 23.0 1.75 2.04
ATVI 190118P00025000 P 01/18/19 25.0 2.25 2.69
ATVI 190118P00028000 P 01/18/19 28.0 3.20 3.55
ATVI 190118P00030000 P 01/18/19 30.0 3.90 4.30
ATVI 190118P00033000 P 01/18/19 33.0 5.10 5.65
ATVI 190118P00035000 P 01/18/19 35.0 6.10 6.60
ATVI 190118P00038000 P 01/18/19 38.0 7.55 8.70
ATVI 190118P00040000 P 01/18/19 40.0 8.70 9.85
ATVI 190118P00042000 P 01/18/19 42.0 10.10 10.60
ATVI 190118P00045000 P 01/18/19 45.0 11.70 13.20
ATVI 190118P00047000 P 01/18/19 47.0 13.50 15.10
ATVI 190118P00050000 P 01/18/19 50.0 15.75 17.50
ATVI 190118P00055000 P 01/18/19 55.0 20.00 21.70
ATVI 190118P00060000 P 01/18/19 60.0 24.15 26.75
ATVI 190118P00065000 P 01/18/19 65.0 28.75 31.60

OPRA data is delayed 15 minutes.