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 (2017-07-21)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 170929C00050000 C 09/29/17 50.0 13.80 15.65
ATVI 170929C00054500 C 09/29/17 54.5 9.20 11.15
ATVI 170929C00055000 C 09/29/17 55.0 8.70 10.60
ATVI 170929C00055500 C 09/29/17 55.5 8.30 10.05
ATVI 170929C00056000 C 09/29/17 56.0 7.65 9.45
ATVI 170929C00056500 C 09/29/17 56.5 7.35 7.85
ATVI 170929C00057000 C 09/29/17 57.0 6.65 7.85
ATVI 170929C00057500 C 09/29/17 57.5 6.15 7.30
ATVI 170929C00058000 C 09/29/17 58.0 5.65 6.85
ATVI 170929C00058500 C 09/29/17 58.5 5.35 5.55
ATVI 170929C00059000 C 09/29/17 59.0 4.90 5.05
ATVI 170929C00059500 C 09/29/17 59.5 4.40 4.60
ATVI 170929C00060000 C 09/29/17 60.0 3.80 4.10
ATVI 170929C00060500 C 09/29/17 60.5 3.45 3.60
ATVI 170929C00061000 C 09/29/17 61.0 2.95 3.15
ATVI 170929C00061500 C 09/29/17 61.5 2.46 2.68
ATVI 170929C00062000 C 09/29/17 62.0 2.04 2.24
ATVI 170929C00062500 C 09/29/17 62.5 1.62 1.83
ATVI 170929C00063000 C 09/29/17 63.0 1.28 1.44
ATVI 170929C00063500 C 09/29/17 63.5 0.99 1.10
ATVI 170929C00064000 C 09/29/17 64.0 0.72 0.82
ATVI 170929C00064500 C 09/29/17 64.5 0.51 0.59
ATVI 170929C00065000 C 09/29/17 65.0 0.34 0.40
ATVI 170929C00065500 C 09/29/17 65.5 0.22 0.29
ATVI 170929C00066000 C 09/29/17 66.0 0.15 0.19
ATVI 170929C00066500 C 09/29/17 66.5 0.09 0.14
ATVI 170929C00067000 C 09/29/17 67.0 0.06 0.09
ATVI 170929C00067500 C 09/29/17 67.5 0.03 0.07
ATVI 170929C00068000 C 09/29/17 68.0 0.02 0.10
ATVI 170929C00068500 C 09/29/17 68.5 0.01 0.10
ATVI 170929C00069000 C 09/29/17 69.0 0.00 0.03
ATVI 170929C00069500 C 09/29/17 69.5 0.00 0.03
ATVI 170929C00070000 C 09/29/17 70.0 0.00 0.03
ATVI 170929C00070500 C 09/29/17 70.5 0.00 0.03
ATVI 170929C00071000 C 09/29/17 71.0 0.00 0.19
ATVI 170929C00071500 C 09/29/17 71.5 0.00 0.03
ATVI 170929C00072000 C 09/29/17 72.0 0.00 0.03
ATVI 170929C00072500 C 09/29/17 72.5 0.00 0.03
ATVI 170929C00073000 C 09/29/17 73.0 0.00 0.03
ATVI 170929C00073500 C 09/29/17 73.5 0.00 0.03
ATVI 170929C00074000 C 09/29/17 74.0 0.00 0.03
ATVI 170929C00074500 C 09/29/17 74.5 0.00 0.03
ATVI 170929C00075000 C 09/29/17 75.0 0.00 0.02
ATVI 170929P00050000 P 09/29/17 50.0 0.00 0.31
ATVI 170929P00054500 P 09/29/17 54.5 0.00 0.31
ATVI 170929P00055000 P 09/29/17 55.0 0.00 0.04
ATVI 170929P00055500 P 09/29/17 55.5 0.00 0.52
ATVI 170929P00056000 P 09/29/17 56.0 0.00 0.37
ATVI 170929P00056500 P 09/29/17 56.5 0.00 0.33
ATVI 170929P00057000 P 09/29/17 57.0 0.00 0.03
ATVI 170929P00057500 P 09/29/17 57.5 0.00 0.03
ATVI 170929P00058000 P 09/29/17 58.0 0.01 0.03
ATVI 170929P00058500 P 09/29/17 58.5 0.01 0.04
ATVI 170929P00059000 P 09/29/17 59.0 0.02 0.05
ATVI 170929P00059500 P 09/29/17 59.5 0.03 0.06
ATVI 170929P00060000 P 09/29/17 60.0 0.04 0.06
ATVI 170929P00060500 P 09/29/17 60.5 0.06 0.10
ATVI 170929P00061000 P 09/29/17 61.0 0.09 0.14
ATVI 170929P00061500 P 09/29/17 61.5 0.14 0.17
ATVI 170929P00062000 P 09/29/17 62.0 0.21 0.23
ATVI 170929P00062500 P 09/29/17 62.5 0.29 0.33
ATVI 170929P00063000 P 09/29/17 63.0 0.42 0.48
ATVI 170929P00063500 P 09/29/17 63.5 0.58 0.64
ATVI 170929P00064000 P 09/29/17 64.0 0.79 0.88
ATVI 170929P00064500 P 09/29/17 64.5 1.06 1.16
ATVI 170929P00065000 P 09/29/17 65.0 1.29 1.54
ATVI 170929P00065500 P 09/29/17 65.5 1.68 1.94
ATVI 170929P00066000 P 09/29/17 66.0 2.16 2.34
ATVI 170929P00066500 P 09/29/17 66.5 2.62 2.76
ATVI 170929P00067000 P 09/29/17 67.0 3.05 3.20
ATVI 170929P00067500 P 09/29/17 67.5 3.50 3.70
ATVI 170929P00068000 P 09/29/17 68.0 4.00 4.30
ATVI 170929P00068500 P 09/29/17 68.5 4.50 4.75
ATVI 170929P00069000 P 09/29/17 69.0 5.00 5.25
ATVI 170929P00069500 P 09/29/17 69.5 5.50 6.10
ATVI 170929P00070000 P 09/29/17 70.0 6.00 6.45
ATVI 170929P00070500 P 09/29/17 70.5 6.50 6.80
ATVI 170929P00071000 P 09/29/17 71.0 6.95 8.40
ATVI 170929P00071500 P 09/29/17 71.5 7.50 8.70
ATVI 170929P00072000 P 09/29/17 72.0 7.95 9.20
ATVI 170929P00072500 P 09/29/17 72.5 8.40 10.35
ATVI 170929P00073000 P 09/29/17 73.0 8.90 10.25
ATVI 170929P00073500 P 09/29/17 73.5 9.40 11.60
ATVI 170929P00074000 P 09/29/17 74.0 9.95 11.15
ATVI 170929P00074500 P 09/29/17 74.5 10.40 11.70
ATVI 170929P00075000 P 09/29/17 75.0 10.90 12.25
ATVI 171006C00050000 C 10/06/17 50.0 13.65 14.20
ATVI 171006C00055000 C 10/06/17 55.0 8.85 9.70
ATVI 171006C00057000 C 10/06/17 57.0 6.70 7.15
ATVI 171006C00057500 C 10/06/17 57.5 6.30 6.80
ATVI 171006C00058000 C 10/06/17 58.0 5.90 6.20
ATVI 171006C00058500 C 10/06/17 58.5 5.30 5.65
ATVI 171006C00059000 C 10/06/17 59.0 5.00 5.20
ATVI 171006C00059500 C 10/06/17 59.5 4.45 4.75
ATVI 171006C00060000 C 10/06/17 60.0 4.05 4.25
ATVI 171006C00060500 C 10/06/17 60.5 3.40 3.80
ATVI 171006C00061000 C 10/06/17 61.0 3.15 3.40
ATVI 171006C00061500 C 10/06/17 61.5 2.72 2.99
ATVI 171006C00062000 C 10/06/17 62.0 2.30 2.57
ATVI 171006C00062500 C 10/06/17 62.5 1.99 2.11
ATVI 171006C00063000 C 10/06/17 63.0 1.66 1.79
ATVI 171006C00063500 C 10/06/17 63.5 1.36 1.48
ATVI 171006C00064000 C 10/06/17 64.0 1.09 1.19
ATVI 171006C00064500 C 10/06/17 64.5 0.85 0.94
ATVI 171006C00065000 C 10/06/17 65.0 0.63 0.73
ATVI 171006C00065500 C 10/06/17 65.5 0.48 0.56
ATVI 171006C00066000 C 10/06/17 66.0 0.39 0.44
ATVI 171006C00066500 C 10/06/17 66.5 0.26 0.35
ATVI 171006C00067000 C 10/06/17 67.0 0.21 0.27
ATVI 171006C00067500 C 10/06/17 67.5 0.16 0.21
ATVI 171006C00068000 C 10/06/17 68.0 0.08 0.16
ATVI 171006C00068500 C 10/06/17 68.5 0.06 0.13
ATVI 171006C00069000 C 10/06/17 69.0 0.06 0.23
ATVI 171006C00069500 C 10/06/17 69.5 0.04 0.09
ATVI 171006C00070000 C 10/06/17 70.0 0.03 0.08
ATVI 171006C00070500 C 10/06/17 70.5 0.02 0.12
ATVI 171006C00071000 C 10/06/17 71.0 0.02 0.21
ATVI 171006C00072000 C 10/06/17 72.0 0.00 0.05
ATVI 171006C00072500 C 10/06/17 72.5 0.00 0.20
ATVI 171006C00075000 C 10/06/17 75.0 0.00 0.20
ATVI 171006P00050000 P 10/06/17 50.0 0.00 0.28
ATVI 171006P00055000 P 10/06/17 55.0 0.02 0.05
ATVI 171006P00057000 P 10/06/17 57.0 0.05 0.07
ATVI 171006P00057500 P 10/06/17 57.5 0.05 0.09
ATVI 171006P00058000 P 10/06/17 58.0 0.06 0.16
ATVI 171006P00058500 P 10/06/17 58.5 0.08 0.15
ATVI 171006P00059000 P 10/06/17 59.0 0.10 0.15
ATVI 171006P00059500 P 10/06/17 59.5 0.13 0.18
ATVI 171006P00060000 P 10/06/17 60.0 0.17 0.22
ATVI 171006P00060500 P 10/06/17 60.5 0.21 0.25
ATVI 171006P00061000 P 10/06/17 61.0 0.27 0.32
ATVI 171006P00061500 P 10/06/17 61.5 0.35 0.40
ATVI 171006P00062000 P 10/06/17 62.0 0.45 0.51
ATVI 171006P00062500 P 10/06/17 62.5 0.59 0.64
ATVI 171006P00063000 P 10/06/17 63.0 0.73 0.82
ATVI 171006P00063500 P 10/06/17 63.5 0.87 1.03
ATVI 171006P00064000 P 10/06/17 64.0 1.12 1.24
ATVI 171006P00064500 P 10/06/17 64.5 1.38 1.49
ATVI 171006P00065000 P 10/06/17 65.0 1.66 1.80
ATVI 171006P00065500 P 10/06/17 65.5 2.00 2.13
ATVI 171006P00066000 P 10/06/17 66.0 2.35 2.59
ATVI 171006P00066500 P 10/06/17 66.5 2.72 3.00
ATVI 171006P00067000 P 10/06/17 67.0 3.15 3.35
ATVI 171006P00067500 P 10/06/17 67.5 3.60 3.80
ATVI 171006P00068000 P 10/06/17 68.0 4.10 4.30
ATVI 171006P00068500 P 10/06/17 68.5 4.50 4.80
ATVI 171006P00069000 P 10/06/17 69.0 5.05 5.25
ATVI 171006P00069500 P 10/06/17 69.5 5.55 5.90
ATVI 171006P00070000 P 10/06/17 70.0 6.05 6.25
ATVI 171006P00070500 P 10/06/17 70.5 6.50 6.85
ATVI 171006P00071000 P 10/06/17 71.0 7.00 7.60
ATVI 171006P00072000 P 10/06/17 72.0 7.95 8.85
ATVI 171006P00072500 P 10/06/17 72.5 8.45 10.20
ATVI 171006P00075000 P 10/06/17 75.0 10.90 12.80
ATVI 171013C00050000 C 10/13/17 50.0 13.85 14.65
ATVI 171013C00055000 C 10/13/17 55.0 8.90 9.70
ATVI 171013C00057000 C 10/13/17 57.0 7.00 7.45
ATVI 171013C00057500 C 10/13/17 57.5 6.45 6.75
ATVI 171013C00058500 C 10/13/17 58.5 5.30 5.85
ATVI 171013C00059000 C 10/13/17 59.0 5.00 5.30
ATVI 171013C00059500 C 10/13/17 59.5 4.60 4.85
ATVI 171013C00060000 C 10/13/17 60.0 4.15 4.40
ATVI 171013C00060500 C 10/13/17 60.5 3.70 3.95
ATVI 171013C00061000 C 10/13/17 61.0 3.15 3.55
ATVI 171013C00061500 C 10/13/17 61.5 2.91 3.15
ATVI 171013C00062000 C 10/13/17 62.0 2.53 2.73
ATVI 171013C00062500 C 10/13/17 62.5 2.19 2.41
ATVI 171013C00063000 C 10/13/17 63.0 1.88 2.03
ATVI 171013C00063500 C 10/13/17 63.5 1.58 1.73
ATVI 171013C00064000 C 10/13/17 64.0 1.27 1.47
ATVI 171013C00064500 C 10/13/17 64.5 1.07 1.22
ATVI 171013C00065000 C 10/13/17 65.0 0.87 1.01
ATVI 171013C00065500 C 10/13/17 65.5 0.69 0.81
ATVI 171013C00066000 C 10/13/17 66.0 0.55 0.66
ATVI 171013C00066500 C 10/13/17 66.5 0.44 0.54
ATVI 171013C00067000 C 10/13/17 67.0 0.33 0.49
ATVI 171013C00067500 C 10/13/17 67.5 0.26 0.34
ATVI 171013C00068000 C 10/13/17 68.0 0.19 0.27
ATVI 171013C00068500 C 10/13/17 68.5 0.14 0.24
ATVI 171013C00069000 C 10/13/17 69.0 0.10 0.19
ATVI 171013C00069500 C 10/13/17 69.5 0.10 0.16
ATVI 171013C00070000 C 10/13/17 70.0 0.04 0.13
ATVI 171013C00070500 C 10/13/17 70.5 0.01 0.11
ATVI 171013C00071000 C 10/13/17 71.0 0.00 0.09
ATVI 171013C00071500 C 10/13/17 71.5 0.00 0.08
ATVI 171013C00072000 C 10/13/17 72.0 0.03 0.07
ATVI 171013C00072500 C 10/13/17 72.5 0.02 0.07
ATVI 171013C00075000 C 10/13/17 75.0 0.00 0.16
ATVI 171013P00050000 P 10/13/17 50.0 0.00 0.06
ATVI 171013P00055000 P 10/13/17 55.0 0.02 0.14
ATVI 171013P00057000 P 10/13/17 57.0 0.07 0.14
ATVI 171013P00057500 P 10/13/17 57.5 0.11 0.16
ATVI 171013P00058500 P 10/13/17 58.5 0.14 0.21
ATVI 171013P00059000 P 10/13/17 59.0 0.16 0.25
ATVI 171013P00059500 P 10/13/17 59.5 0.18 0.31
ATVI 171013P00060000 P 10/13/17 60.0 0.25 0.33
ATVI 171013P00060500 P 10/13/17 60.5 0.34 0.44
ATVI 171013P00061000 P 10/13/17 61.0 0.38 0.51
ATVI 171013P00061500 P 10/13/17 61.5 0.47 0.61
ATVI 171013P00062000 P 10/13/17 62.0 0.59 0.76
ATVI 171013P00062500 P 10/13/17 62.5 0.64 0.88
ATVI 171013P00063000 P 10/13/17 63.0 0.89 1.03
ATVI 171013P00063500 P 10/13/17 63.5 1.09 1.28
ATVI 171013P00064000 P 10/13/17 64.0 1.32 1.50
ATVI 171013P00064500 P 10/13/17 64.5 1.53 1.78
ATVI 171013P00065000 P 10/13/17 65.0 1.86 2.05
ATVI 171013P00065500 P 10/13/17 65.5 2.15 2.43
ATVI 171013P00066000 P 10/13/17 66.0 2.53 2.72
ATVI 171013P00066500 P 10/13/17 66.5 2.91 3.10
ATVI 171013P00067000 P 10/13/17 67.0 3.30 3.60
ATVI 171013P00067500 P 10/13/17 67.5 3.70 4.00
ATVI 171013P00068000 P 10/13/17 68.0 4.20 4.35
ATVI 171013P00068500 P 10/13/17 68.5 4.60 5.00
ATVI 171013P00069000 P 10/13/17 69.0 5.05 5.30
ATVI 171013P00069500 P 10/13/17 69.5 5.40 5.85
ATVI 171013P00070000 P 10/13/17 70.0 5.80 6.45
ATVI 171013P00070500 P 10/13/17 70.5 6.05 7.90
ATVI 171013P00071000 P 10/13/17 71.0 6.90 8.40
ATVI 171013P00071500 P 10/13/17 71.5 7.40 9.05
ATVI 171013P00072000 P 10/13/17 72.0 7.95 9.35
ATVI 171013P00072500 P 10/13/17 72.5 8.40 9.85
ATVI 171013P00075000 P 10/13/17 75.0 9.90 12.55
ATVI 171020C00035000 C 10/20/17 35.0 27.45 29.20
ATVI 171020C00040000 C 10/20/17 40.0 23.90 24.20
ATVI 171020C00045000 C 10/20/17 45.0 18.85 19.30
ATVI 171020C00047500 C 10/20/17 47.5 16.25 16.90
ATVI 171020C00050000 C 10/20/17 50.0 13.80 14.10
ATVI 171020C00052500 C 10/20/17 52.5 11.45 11.80
ATVI 171020C00055000 C 10/20/17 55.0 8.95 9.20
ATVI 171020C00056000 C 10/20/17 56.0 7.80 8.30
ATVI 171020C00056500 C 10/20/17 56.5 7.55 8.05
ATVI 171020C00057000 C 10/20/17 57.0 7.05 7.35
ATVI 171020C00057500 C 10/20/17 57.5 6.60 6.85
ATVI 171020C00058000 C 10/20/17 58.0 6.10 6.35
ATVI 171020C00058500 C 10/20/17 58.5 5.70 5.90
ATVI 171020C00059000 C 10/20/17 59.0 5.15 5.45
ATVI 171020C00059500 C 10/20/17 59.5 4.80 5.05
ATVI 171020C00060000 C 10/20/17 60.0 4.40 4.60
ATVI 171020C00060500 C 10/20/17 60.5 3.85 4.20
ATVI 171020C00061000 C 10/20/17 61.0 3.60 3.80
ATVI 171020C00061500 C 10/20/17 61.5 3.10 3.45
ATVI 171020C00062000 C 10/20/17 62.0 2.84 3.10
ATVI 171020C00062500 C 10/20/17 62.5 2.51 2.62
ATVI 171020C00063000 C 10/20/17 63.0 2.19 2.30
ATVI 171020C00063500 C 10/20/17 63.5 1.91 1.97
ATVI 171020C00064000 C 10/20/17 64.0 1.64 1.72
ATVI 171020C00064500 C 10/20/17 64.5 1.37 1.49
ATVI 171020C00065000 C 10/20/17 65.0 1.18 1.28
ATVI 171020C00065500 C 10/20/17 65.5 0.99 1.08
ATVI 171020C00066000 C 10/20/17 66.0 0.82 0.91
ATVI 171020C00066500 C 10/20/17 66.5 0.68 0.81
ATVI 171020C00067000 C 10/20/17 67.0 0.56 0.64
ATVI 171020C00067500 C 10/20/17 67.5 0.44 0.53
ATVI 171020C00068000 C 10/20/17 68.0 0.38 0.46
ATVI 171020C00068500 C 10/20/17 68.5 0.29 0.38
ATVI 171020C00069000 C 10/20/17 69.0 0.25 0.32
ATVI 171020C00069500 C 10/20/17 69.5 0.17 0.26
ATVI 171020C00070000 C 10/20/17 70.0 0.14 0.22
ATVI 171020C00070500 C 10/20/17 70.5 0.10 0.18
ATVI 171020C00071000 C 10/20/17 71.0 0.11 0.15
ATVI 171020C00071500 C 10/20/17 71.5 0.09 0.13
ATVI 171020C00072000 C 10/20/17 72.0 0.07 0.25
ATVI 171020C00072500 C 10/20/17 72.5 0.06 0.09
ATVI 171020C00073000 C 10/20/17 73.0 0.04 0.07
ATVI 171020C00073500 C 10/20/17 73.5 0.03 0.06
ATVI 171020C00074000 C 10/20/17 74.0 0.03 0.05
ATVI 171020C00075000 C 10/20/17 75.0 0.00 0.05
ATVI 171020C00080000 C 10/20/17 80.0 0.00 0.03
ATVI 171020C00085000 C 10/20/17 85.0 0.00 0.56
ATVI 171020C00090000 C 10/20/17 90.0 0.00 0.56
ATVI 171020P00035000 P 10/20/17 35.0 0.00 0.61
ATVI 171020P00040000 P 10/20/17 40.0 0.00 0.63
ATVI 171020P00045000 P 10/20/17 45.0 0.00 0.52
ATVI 171020P00047500 P 10/20/17 47.5 0.00 0.63
ATVI 171020P00050000 P 10/20/17 50.0 0.00 0.18
ATVI 171020P00052500 P 10/20/17 52.5 0.04 0.13
ATVI 171020P00055000 P 10/20/17 55.0 0.08 0.25
ATVI 171020P00056000 P 10/20/17 56.0 0.11 0.23
ATVI 171020P00056500 P 10/20/17 56.5 0.13 0.22
ATVI 171020P00057000 P 10/20/17 57.0 0.16 0.21
ATVI 171020P00057500 P 10/20/17 57.5 0.20 0.29
ATVI 171020P00058000 P 10/20/17 58.0 0.19 0.28
ATVI 171020P00058500 P 10/20/17 58.5 0.24 0.34
ATVI 171020P00059000 P 10/20/17 59.0 0.29 0.41
ATVI 171020P00059500 P 10/20/17 59.5 0.35 0.44
ATVI 171020P00060000 P 10/20/17 60.0 0.45 0.52
ATVI 171020P00060500 P 10/20/17 60.5 0.53 0.61
ATVI 171020P00061000 P 10/20/17 61.0 0.61 0.70
ATVI 171020P00061500 P 10/20/17 61.5 0.74 0.85
ATVI 171020P00062000 P 10/20/17 62.0 0.86 0.96
ATVI 171020P00062500 P 10/20/17 62.5 1.01 1.12
ATVI 171020P00063000 P 10/20/17 63.0 1.18 1.30
ATVI 171020P00063500 P 10/20/17 63.5 1.40 1.51
ATVI 171020P00064000 P 10/20/17 64.0 1.62 1.73
ATVI 171020P00064500 P 10/20/17 64.5 1.90 1.98
ATVI 171020P00065000 P 10/20/17 65.0 2.18 2.28
ATVI 171020P00065500 P 10/20/17 65.5 2.47 2.60
ATVI 171020P00066000 P 10/20/17 66.0 2.79 2.91
ATVI 171020P00066500 P 10/20/17 66.5 3.15 3.40
ATVI 171020P00067000 P 10/20/17 67.0 3.55 3.70
ATVI 171020P00067500 P 10/20/17 67.5 3.75 4.10
ATVI 171020P00068000 P 10/20/17 68.0 4.35 4.55
ATVI 171020P00068500 P 10/20/17 68.5 4.75 4.95
ATVI 171020P00069000 P 10/20/17 69.0 5.20 5.50
ATVI 171020P00069500 P 10/20/17 69.5 5.65 5.85
ATVI 171020P00070000 P 10/20/17 70.0 6.05 6.35
ATVI 171020P00070500 P 10/20/17 70.5 6.55 6.85
ATVI 171020P00071000 P 10/20/17 71.0 7.05 7.30
ATVI 171020P00071500 P 10/20/17 71.5 7.50 7.80
ATVI 171020P00072000 P 10/20/17 72.0 8.00 8.35
ATVI 171020P00072500 P 10/20/17 72.5 8.50 8.90
ATVI 171020P00073000 P 10/20/17 73.0 9.00 9.20
ATVI 171020P00073500 P 10/20/17 73.5 9.45 9.75
ATVI 171020P00074000 P 10/20/17 74.0 9.95 10.60
ATVI 171020P00075000 P 10/20/17 75.0 10.80 11.35
ATVI 171020P00080000 P 10/20/17 80.0 15.95 16.60
ATVI 171020P00085000 P 10/20/17 85.0 20.95 21.85
ATVI 171020P00090000 P 10/20/17 90.0 25.95 26.50
ATVI 171027C00050000 C 10/27/17 50.0 13.70 14.30
ATVI 171027C00055000 C 10/27/17 55.0 8.90 9.45
ATVI 171027C00057000 C 10/27/17 57.0 7.15 7.55
ATVI 171027C00057500 C 10/27/17 57.5 6.60 7.15
ATVI 171027C00058000 C 10/27/17 58.0 6.10 6.50
ATVI 171027C00058500 C 10/27/17 58.5 5.80 6.10
ATVI 171027C00059000 C 10/27/17 59.0 5.40 5.85
ATVI 171027C00059500 C 10/27/17 59.5 4.95 5.15
ATVI 171027C00060000 C 10/27/17 60.0 4.40 4.80
ATVI 171027C00060500 C 10/27/17 60.5 4.15 4.40
ATVI 171027C00061000 C 10/27/17 61.0 3.80 4.00
ATVI 171027C00061500 C 10/27/17 61.5 3.20 3.60
ATVI 171027C00062000 C 10/27/17 62.0 3.10 3.25
ATVI 171027C00062500 C 10/27/17 62.5 2.74 2.95
ATVI 171027C00063000 C 10/27/17 63.0 2.43 2.64
ATVI 171027C00063500 C 10/27/17 63.5 2.15 2.29
ATVI 171027C00064000 C 10/27/17 64.0 1.88 2.06
ATVI 171027C00064500 C 10/27/17 64.5 1.64 1.82
ATVI 171027C00065000 C 10/27/17 65.0 1.40 1.58
ATVI 171027C00065500 C 10/27/17 65.5 1.24 1.41
ATVI 171027C00066000 C 10/27/17 66.0 1.06 1.22
ATVI 171027C00066500 C 10/27/17 66.5 0.91 1.04
ATVI 171027C00067000 C 10/27/17 67.0 0.77 0.91
ATVI 171027C00067500 C 10/27/17 67.5 0.65 0.75
ATVI 171027C00068000 C 10/27/17 68.0 0.49 0.68
ATVI 171027C00068500 C 10/27/17 68.5 0.47 0.58
ATVI 171027C00069000 C 10/27/17 69.0 0.39 0.46
ATVI 171027C00069500 C 10/27/17 69.5 0.32 0.39
ATVI 171027C00070000 C 10/27/17 70.0 0.27 0.33
ATVI 171027C00070500 C 10/27/17 70.5 0.22 0.35
ATVI 171027C00071000 C 10/27/17 71.0 0.18 0.24
ATVI 171027C00072000 C 10/27/17 72.0 0.12 0.17
ATVI 171027C00072500 C 10/27/17 72.5 0.10 0.15
ATVI 171027C00075000 C 10/27/17 75.0 0.03 0.08
ATVI 171027C00080000 C 10/27/17 80.0 0.00 0.21
ATVI 171027P00050000 P 10/27/17 50.0 0.03 0.07
ATVI 171027P00055000 P 10/27/17 55.0 0.13 0.21
ATVI 171027P00057000 P 10/27/17 57.0 0.24 0.30
ATVI 171027P00057500 P 10/27/17 57.5 0.28 0.34
ATVI 171027P00058000 P 10/27/17 58.0 0.33 0.38
ATVI 171027P00058500 P 10/27/17 58.5 0.38 0.45
ATVI 171027P00059000 P 10/27/17 59.0 0.45 0.51
ATVI 171027P00059500 P 10/27/17 59.5 0.52 0.58
ATVI 171027P00060000 P 10/27/17 60.0 0.60 0.69
ATVI 171027P00060500 P 10/27/17 60.5 0.70 0.83
ATVI 171027P00061000 P 10/27/17 61.0 0.80 0.98
ATVI 171027P00061500 P 10/27/17 61.5 0.93 1.09
ATVI 171027P00062000 P 10/27/17 62.0 1.07 1.25
ATVI 171027P00062500 P 10/27/17 62.5 1.22 1.39
ATVI 171027P00063000 P 10/27/17 63.0 1.43 1.58
ATVI 171027P00063500 P 10/27/17 63.5 1.63 1.81
ATVI 171027P00064000 P 10/27/17 64.0 1.87 2.05
ATVI 171027P00064500 P 10/27/17 64.5 2.12 2.30
ATVI 171027P00065000 P 10/27/17 65.0 2.40 2.56
ATVI 171027P00065500 P 10/27/17 65.5 2.66 2.86
ATVI 171027P00066000 P 10/27/17 66.0 3.00 3.15
ATVI 171027P00066500 P 10/27/17 66.5 3.35 3.50
ATVI 171027P00067000 P 10/27/17 67.0 3.70 3.85
ATVI 171027P00067500 P 10/27/17 67.5 4.10 4.25
ATVI 171027P00068000 P 10/27/17 68.0 4.50 4.70
ATVI 171027P00068500 P 10/27/17 68.5 4.90 5.05
ATVI 171027P00069000 P 10/27/17 69.0 5.30 5.70
ATVI 171027P00069500 P 10/27/17 69.5 5.75 5.95
ATVI 171027P00070000 P 10/27/17 70.0 6.15 6.35
ATVI 171027P00070500 P 10/27/17 70.5 6.65 6.80
ATVI 171027P00071000 P 10/27/17 71.0 7.10 7.50
ATVI 171027P00072000 P 10/27/17 72.0 7.90 8.30
ATVI 171027P00072500 P 10/27/17 72.5 8.50 8.85
ATVI 171027P00075000 P 10/27/17 75.0 10.95 11.20
ATVI 171027P00080000 P 10/27/17 80.0 15.90 17.55
ATVI 171103C00057500 C 11/03/17 57.5 6.95 7.35
ATVI 171103C00058000 C 11/03/17 58.0 6.60 6.95
ATVI 171103C00058500 C 11/03/17 58.5 6.10 6.55
ATVI 171103C00059000 C 11/03/17 59.0 5.55 6.15
ATVI 171103C00059500 C 11/03/17 59.5 5.30 5.85
ATVI 171103C00060000 C 11/03/17 60.0 4.85 5.40
ATVI 171103C00060500 C 11/03/17 60.5 4.55 5.00
ATVI 171103C00061000 C 11/03/17 61.0 4.15 4.90
ATVI 171103C00061500 C 11/03/17 61.5 3.85 4.35
ATVI 171103C00062000 C 11/03/17 62.0 3.20 3.95
ATVI 171103C00062500 C 11/03/17 62.5 3.20 3.70
ATVI 171103C00063000 C 11/03/17 63.0 3.00 3.35
ATVI 171103C00063500 C 11/03/17 63.5 2.87 3.10
ATVI 171103C00064000 C 11/03/17 64.0 2.55 2.83
ATVI 171103C00064500 C 11/03/17 64.5 2.28 2.58
ATVI 171103C00065000 C 11/03/17 65.0 2.10 2.35
ATVI 171103C00065500 C 11/03/17 65.5 1.90 2.13
ATVI 171103C00066000 C 11/03/17 66.0 1.63 1.97
ATVI 171103C00066500 C 11/03/17 66.5 1.53 1.76
ATVI 171103C00067000 C 11/03/17 67.0 1.29 1.58
ATVI 171103C00067500 C 11/03/17 67.5 1.21 1.40
ATVI 171103C00068000 C 11/03/17 68.0 0.98 1.28
ATVI 171103C00068500 C 11/03/17 68.5 0.96 1.15
ATVI 171103C00069000 C 11/03/17 69.0 0.80 1.26
ATVI 171103C00069500 C 11/03/17 69.5 0.72 0.92
ATVI 171103C00070000 C 11/03/17 70.0 0.64 0.81
ATVI 171103C00070500 C 11/03/17 70.5 0.54 0.72
ATVI 171103C00071000 C 11/03/17 71.0 0.46 0.77
ATVI 171103C00071500 C 11/03/17 71.5 0.42 0.58
ATVI 171103P00057500 P 11/03/17 57.5 0.56 0.77
ATVI 171103P00058000 P 11/03/17 58.0 0.65 0.86
ATVI 171103P00058500 P 11/03/17 58.5 0.74 0.94
ATVI 171103P00059000 P 11/03/17 59.0 0.86 1.06
ATVI 171103P00059500 P 11/03/17 59.5 0.95 1.17
ATVI 171103P00060000 P 11/03/17 60.0 0.98 1.30
ATVI 171103P00060500 P 11/03/17 60.5 1.23 1.43
ATVI 171103P00061000 P 11/03/17 61.0 1.32 1.59
ATVI 171103P00061500 P 11/03/17 61.5 1.43 1.75
ATVI 171103P00062000 P 11/03/17 62.0 1.70 1.93
ATVI 171103P00062500 P 11/03/17 62.5 1.81 2.13
ATVI 171103P00063000 P 11/03/17 63.0 1.93 2.35
ATVI 171103P00063500 P 11/03/17 63.5 2.24 2.56
ATVI 171103P00064000 P 11/03/17 64.0 2.46 2.78
ATVI 171103P00064500 P 11/03/17 64.5 2.66 3.05
ATVI 171103P00065000 P 11/03/17 65.0 2.93 3.35
ATVI 171103P00065500 P 11/03/17 65.5 3.15 3.60
ATVI 171103P00066000 P 11/03/17 66.0 3.45 4.10
ATVI 171103P00066500 P 11/03/17 66.5 3.70 4.40
ATVI 171103P00067000 P 11/03/17 67.0 3.80 4.70
ATVI 171103P00067500 P 11/03/17 67.5 4.55 5.10
ATVI 171103P00068000 P 11/03/17 68.0 4.90 5.50
ATVI 171103P00068500 P 11/03/17 68.5 5.30 5.85
ATVI 171103P00069000 P 11/03/17 69.0 5.50 6.25
ATVI 171103P00069500 P 11/03/17 69.5 6.00 6.65
ATVI 171103P00070000 P 11/03/17 70.0 6.50 7.00
ATVI 171103P00070500 P 11/03/17 70.5 6.95 7.40
ATVI 171103P00071000 P 11/03/17 71.0 7.30 7.75
ATVI 171103P00071500 P 11/03/17 71.5 7.80 8.10
ATVI 171117C00029000 C 11/17/17 29.0 34.40 35.20
ATVI 171117C00030000 C 11/17/17 30.0 33.45 34.35
ATVI 171117C00031000 C 11/17/17 31.0 32.85 34.50
ATVI 171117C00032000 C 11/17/17 32.0 31.65 32.35
ATVI 171117C00033000 C 11/17/17 33.0 30.55 31.20
ATVI 171117C00034000 C 11/17/17 34.0 29.70 30.30
ATVI 171117C00035000 C 11/17/17 35.0 27.00 30.45
ATVI 171117C00036000 C 11/17/17 36.0 26.00 28.30
ATVI 171117C00037000 C 11/17/17 37.0 26.80 27.35
ATVI 171117C00038000 C 11/17/17 38.0 25.45 26.35
ATVI 171117C00039000 C 11/17/17 39.0 24.55 25.20
ATVI 171117C00040000 C 11/17/17 40.0 23.60 24.30
ATVI 171117C00041000 C 11/17/17 41.0 22.90 23.20
ATVI 171117C00042000 C 11/17/17 42.0 21.90 22.25
ATVI 171117C00043000 C 11/17/17 43.0 20.95 21.35
ATVI 171117C00044000 C 11/17/17 44.0 19.90 20.35
ATVI 171117C00045000 C 11/17/17 45.0 18.90 19.25
ATVI 171117C00046000 C 11/17/17 46.0 17.85 18.30
ATVI 171117C00047000 C 11/17/17 47.0 17.00 17.30
ATVI 171117C00048000 C 11/17/17 48.0 15.90 16.50
ATVI 171117C00049000 C 11/17/17 49.0 14.95 15.55
ATVI 171117C00050000 C 11/17/17 50.0 14.10 14.40
ATVI 171117C00052500 C 11/17/17 52.5 11.75 12.05
ATVI 171117C00055000 C 11/17/17 55.0 9.50 9.80
ATVI 171117C00057500 C 11/17/17 57.5 7.40 7.70
ATVI 171117C00060000 C 11/17/17 60.0 5.60 5.85
ATVI 171117C00062500 C 11/17/17 62.5 3.90 4.15
ATVI 171117C00065000 C 11/17/17 65.0 2.67 2.81
ATVI 171117C00067500 C 11/17/17 67.5 1.72 1.81
ATVI 171117C00070000 C 11/17/17 70.0 1.04 1.16
ATVI 171117C00072500 C 11/17/17 72.5 0.62 0.73
ATVI 171117C00075000 C 11/17/17 75.0 0.34 0.54
ATVI 171117C00080000 C 11/17/17 80.0 0.11 0.28
ATVI 171117C00085000 C 11/17/17 85.0 0.00 0.22
ATVI 171117P00029000 P 11/17/17 29.0 0.00 0.04
ATVI 171117P00030000 P 11/17/17 30.0 0.00 0.04
ATVI 171117P00031000 P 11/17/17 31.0 0.00 0.04
ATVI 171117P00032000 P 11/17/17 32.0 0.00 0.04
ATVI 171117P00033000 P 11/17/17 33.0 0.00 0.04
ATVI 171117P00034000 P 11/17/17 34.0 0.00 0.36
ATVI 171117P00035000 P 11/17/17 35.0 0.00 0.05
ATVI 171117P00036000 P 11/17/17 36.0 0.00 0.05
ATVI 171117P00037000 P 11/17/17 37.0 0.01 0.06
ATVI 171117P00038000 P 11/17/17 38.0 0.01 0.06
ATVI 171117P00039000 P 11/17/17 39.0 0.00 0.06
ATVI 171117P00040000 P 11/17/17 40.0 0.02 0.07
ATVI 171117P00041000 P 11/17/17 41.0 0.00 0.07
ATVI 171117P00042000 P 11/17/17 42.0 0.04 0.14
ATVI 171117P00043000 P 11/17/17 43.0 0.05 0.09
ATVI 171117P00044000 P 11/17/17 44.0 0.06 0.10
ATVI 171117P00045000 P 11/17/17 45.0 0.08 0.12
ATVI 171117P00046000 P 11/17/17 46.0 0.05 0.14
ATVI 171117P00047000 P 11/17/17 47.0 0.12 0.16
ATVI 171117P00048000 P 11/17/17 48.0 0.15 0.18
ATVI 171117P00049000 P 11/17/17 49.0 0.17 0.22
ATVI 171117P00050000 P 11/17/17 50.0 0.16 0.40
ATVI 171117P00052500 P 11/17/17 52.5 0.34 0.55
ATVI 171117P00055000 P 11/17/17 55.0 0.58 0.63
ATVI 171117P00057500 P 11/17/17 57.5 0.92 1.05
ATVI 171117P00060000 P 11/17/17 60.0 1.59 1.67
ATVI 171117P00062500 P 11/17/17 62.5 2.46 2.56
ATVI 171117P00065000 P 11/17/17 65.0 3.65 3.75
ATVI 171117P00067500 P 11/17/17 67.5 5.15 5.30
ATVI 171117P00070000 P 11/17/17 70.0 6.95 7.10
ATVI 171117P00072500 P 11/17/17 72.5 8.90 9.30
ATVI 171117P00075000 P 11/17/17 75.0 11.20 11.60
ATVI 171117P00080000 P 11/17/17 80.0 15.80 16.20
ATVI 171117P00085000 P 11/17/17 85.0 20.75 21.35
ATVI 180119C00015000 C 01/19/18 15.0 48.65 49.35
ATVI 180119C00018000 C 01/19/18 18.0 44.95 46.50
ATVI 180119C00020000 C 01/19/18 20.0 42.60 44.55
ATVI 180119C00023000 C 01/19/18 23.0 40.85 41.55
ATVI 180119C00025000 C 01/19/18 25.0 37.45 39.50
ATVI 180119C00028000 C 01/19/18 28.0 35.70 36.45
ATVI 180119C00030000 C 01/19/18 30.0 32.15 34.60
ATVI 180119C00032000 C 01/19/18 32.0 31.80 32.65
ATVI 180119C00035000 C 01/19/18 35.0 28.75 29.45
ATVI 180119C00037000 C 01/19/18 37.0 27.00 27.70
ATVI 180119C00040000 C 01/19/18 40.0 23.90 24.60
ATVI 180119C00042000 C 01/19/18 42.0 22.20 22.95
ATVI 180119C00045000 C 01/19/18 45.0 19.40 19.70
ATVI 180119C00050000 C 01/19/18 50.0 14.70 15.10
ATVI 180119C00052500 C 01/19/18 52.5 12.50 12.90
ATVI 180119C00055000 C 01/19/18 55.0 10.40 10.85
ATVI 180119C00057500 C 01/19/18 57.5 8.60 8.85
ATVI 180119C00060000 C 01/19/18 60.0 6.85 7.15
ATVI 180119C00062500 C 01/19/18 62.5 5.20 5.60
ATVI 180119C00065000 C 01/19/18 65.0 3.95 4.25
ATVI 180119C00067500 C 01/19/18 67.5 2.93 3.25
ATVI 180119C00070000 C 01/19/18 70.0 2.02 2.37
ATVI 180119C00072500 C 01/19/18 72.5 1.43 1.73
ATVI 180119C00075000 C 01/19/18 75.0 1.00 1.23
ATVI 180119C00080000 C 01/19/18 80.0 0.47 0.58
ATVI 180119C00085000 C 01/19/18 85.0 0.16 0.26
ATVI 180119P00015000 P 01/19/18 15.0 0.00 0.51
ATVI 180119P00018000 P 01/19/18 18.0 0.00 0.51
ATVI 180119P00020000 P 01/19/18 20.0 0.00 0.51
ATVI 180119P00023000 P 01/19/18 23.0 0.00 0.53
ATVI 180119P00025000 P 01/19/18 25.0 0.03 0.57
ATVI 180119P00028000 P 01/19/18 28.0 0.00 0.28
ATVI 180119P00030000 P 01/19/18 30.0 0.06 0.10
ATVI 180119P00032000 P 01/19/18 32.0 0.09 0.30
ATVI 180119P00035000 P 01/19/18 35.0 0.12 0.17
ATVI 180119P00037000 P 01/19/18 37.0 0.15 0.19
ATVI 180119P00040000 P 01/19/18 40.0 0.19 0.24
ATVI 180119P00042000 P 01/19/18 42.0 0.22 0.29
ATVI 180119P00045000 P 01/19/18 45.0 0.33 0.45
ATVI 180119P00050000 P 01/19/18 50.0 0.64 0.75
ATVI 180119P00052500 P 01/19/18 52.5 0.93 1.06
ATVI 180119P00055000 P 01/19/18 55.0 1.26 1.48
ATVI 180119P00057500 P 01/19/18 57.5 1.88 2.10
ATVI 180119P00060000 P 01/19/18 60.0 2.63 2.73
ATVI 180119P00062500 P 01/19/18 62.5 3.50 3.80
ATVI 180119P00065000 P 01/19/18 65.0 4.70 5.05
ATVI 180119P00067500 P 01/19/18 67.5 6.15 6.45
ATVI 180119P00070000 P 01/19/18 70.0 7.75 8.15
ATVI 180119P00072500 P 01/19/18 72.5 9.70 10.05
ATVI 180119P00075000 P 01/19/18 75.0 11.75 12.10
ATVI 180119P00080000 P 01/19/18 80.0 16.15 16.65
ATVI 180119P00085000 P 01/19/18 85.0 20.75 22.60
ATVI 180216C00030000 C 02/16/18 30.0 33.70 34.65
ATVI 180216C00035000 C 02/16/18 35.0 28.85 29.80
ATVI 180216C00040000 C 02/16/18 40.0 24.20 24.95
ATVI 180216C00045000 C 02/16/18 45.0 19.50 20.00
ATVI 180216C00050000 C 02/16/18 50.0 15.20 15.50
ATVI 180216C00052500 C 02/16/18 52.5 12.95 13.40
ATVI 180216C00055000 C 02/16/18 55.0 10.90 11.60
ATVI 180216C00057500 C 02/16/18 57.5 9.15 9.60
ATVI 180216C00060000 C 02/16/18 60.0 7.50 7.95
ATVI 180216C00062500 C 02/16/18 62.5 6.05 6.45
ATVI 180216C00065000 C 02/16/18 65.0 4.75 5.20
ATVI 180216C00067500 C 02/16/18 67.5 3.70 4.10
ATVI 180216C00070000 C 02/16/18 70.0 2.88 3.20
ATVI 180216C00072500 C 02/16/18 72.5 2.18 2.43
ATVI 180216C00075000 C 02/16/18 75.0 1.60 1.86
ATVI 180216C00080000 C 02/16/18 80.0 0.90 1.05
ATVI 180216C00085000 C 02/16/18 85.0 0.45 0.79
ATVI 180216C00090000 C 02/16/18 90.0 0.29 0.56
ATVI 180216P00030000 P 02/16/18 30.0 0.08 0.17
ATVI 180216P00035000 P 02/16/18 35.0 0.14 0.26
ATVI 180216P00040000 P 02/16/18 40.0 0.28 0.35
ATVI 180216P00045000 P 02/16/18 45.0 0.46 0.61
ATVI 180216P00050000 P 02/16/18 50.0 0.98 1.15
ATVI 180216P00052500 P 02/16/18 52.5 1.32 1.53
ATVI 180216P00055000 P 02/16/18 55.0 1.82 2.04
ATVI 180216P00057500 P 02/16/18 57.5 2.47 2.72
ATVI 180216P00060000 P 02/16/18 60.0 3.25 3.55
ATVI 180216P00062500 P 02/16/18 62.5 4.30 4.60
ATVI 180216P00065000 P 02/16/18 65.0 5.45 5.85
ATVI 180216P00067500 P 02/16/18 67.5 6.80 7.20
ATVI 180216P00070000 P 02/16/18 70.0 8.55 8.80
ATVI 180216P00072500 P 02/16/18 72.5 10.15 10.70
ATVI 180216P00075000 P 02/16/18 75.0 12.25 12.55
ATVI 180216P00080000 P 02/16/18 80.0 16.50 16.80
ATVI 180216P00085000 P 02/16/18 85.0 21.15 21.65
ATVI 180216P00090000 P 02/16/18 90.0 25.95 26.65
ATVI 180518C00035000 C 05/18/18 35.0 27.35 31.75
ATVI 180518C00040000 C 05/18/18 40.0 23.75 25.75
ATVI 180518C00045000 C 05/18/18 45.0 19.40 21.15
ATVI 180518C00047500 C 05/18/18 47.5 17.90 18.60
ATVI 180518C00050000 C 05/18/18 50.0 15.85 16.50
ATVI 180518C00055000 C 05/18/18 55.0 12.05 12.70
ATVI 180518C00057500 C 05/18/18 57.5 10.55 10.95
ATVI 180518C00060000 C 05/18/18 60.0 8.80 9.35
ATVI 180518C00062500 C 05/18/18 62.5 7.35 7.90
ATVI 180518C00065000 C 05/18/18 65.0 6.35 6.65
ATVI 180518C00067500 C 05/18/18 67.5 5.25 5.60
ATVI 180518C00070000 C 05/18/18 70.0 4.30 4.55
ATVI 180518C00072500 C 05/18/18 72.5 3.50 3.80
ATVI 180518C00075000 C 05/18/18 75.0 2.74 3.20
ATVI 180518C00080000 C 05/18/18 80.0 1.73 2.15
ATVI 180518C00085000 C 05/18/18 85.0 1.15 1.48
ATVI 180518C00090000 C 05/18/18 90.0 0.72 1.95
ATVI 180518C00095000 C 05/18/18 95.0 0.44 0.79
ATVI 180518P00035000 P 05/18/18 35.0 0.30 0.58
ATVI 180518P00040000 P 05/18/18 40.0 0.41 0.70
ATVI 180518P00045000 P 05/18/18 45.0 0.38 1.13
ATVI 180518P00047500 P 05/18/18 47.5 1.35 1.50
ATVI 180518P00050000 P 05/18/18 50.0 1.78 2.09
ATVI 180518P00055000 P 05/18/18 55.0 2.91 3.20
ATVI 180518P00057500 P 05/18/18 57.5 3.70 3.95
ATVI 180518P00060000 P 05/18/18 60.0 4.65 4.90
ATVI 180518P00062500 P 05/18/18 62.5 5.75 6.00
ATVI 180518P00065000 P 05/18/18 65.0 6.95 7.30
ATVI 180518P00067500 P 05/18/18 67.5 8.35 8.70
ATVI 180518P00070000 P 05/18/18 70.0 9.90 10.25
ATVI 180518P00072500 P 05/18/18 72.5 11.55 11.95
ATVI 180518P00075000 P 05/18/18 75.0 13.25 13.75
ATVI 180518P00080000 P 05/18/18 80.0 17.20 17.80
ATVI 180518P00085000 P 05/18/18 85.0 21.55 22.20
ATVI 180518P00090000 P 05/18/18 90.0 25.60 27.45
ATVI 180518P00095000 P 05/18/18 95.0 30.45 32.60
ATVI 190118C00020000 C 01/18/19 20.0 42.00 46.60
ATVI 190118C00023000 C 01/18/19 23.0 39.00 43.65
ATVI 190118C00025000 C 01/18/19 25.0 37.00 41.80
ATVI 190118C00028000 C 01/18/19 28.0 34.50 39.10
ATVI 190118C00030000 C 01/18/19 30.0 32.50 37.10
ATVI 190118C00033000 C 01/18/19 33.0 29.55 34.35
ATVI 190118C00035000 C 01/18/19 35.0 28.00 32.60
ATVI 190118C00038000 C 01/18/19 38.0 25.80 30.00
ATVI 190118C00040000 C 01/18/19 40.0 24.05 27.50
ATVI 190118C00042000 C 01/18/19 42.0 23.80 25.15
ATVI 190118C00045000 C 01/18/19 45.0 21.25 22.35
ATVI 190118C00047000 C 01/18/19 47.0 20.00 20.80
ATVI 190118C00050000 C 01/18/19 50.0 17.95 18.60
ATVI 190118C00052500 C 01/18/19 52.5 15.90 16.95
ATVI 190118C00055000 C 01/18/19 55.0 14.60 15.10
ATVI 190118C00057500 C 01/18/19 57.5 12.00 13.65
ATVI 190118C00060000 C 01/18/19 60.0 10.00 12.35
ATVI 190118C00062500 C 01/18/19 62.5 10.05 11.00
ATVI 190118C00065000 C 01/18/19 65.0 9.00 9.75
ATVI 190118C00067500 C 01/18/19 67.5 7.00 8.60
ATVI 190118C00070000 C 01/18/19 70.0 6.45 7.55
ATVI 190118C00072500 C 01/18/19 72.5 6.00 6.75
ATVI 190118C00075000 C 01/18/19 75.0 5.35 5.90
ATVI 190118C00080000 C 01/18/19 80.0 4.00 4.55
ATVI 190118C00085000 C 01/18/19 85.0 2.66 3.45
ATVI 190118C00090000 C 01/18/19 90.0 2.30 2.90
ATVI 190118C00095000 C 01/18/19 95.0 1.44 2.03
ATVI 190118P00020000 P 01/18/19 20.0 0.00 0.46
ATVI 190118P00023000 P 01/18/19 23.0 0.05 0.87
ATVI 190118P00025000 P 01/18/19 25.0 0.10 0.54
ATVI 190118P00028000 P 01/18/19 28.0 0.14 0.52
ATVI 190118P00030000 P 01/18/19 30.0 0.23 0.62
ATVI 190118P00033000 P 01/18/19 33.0 0.28 0.83
ATVI 190118P00035000 P 01/18/19 35.0 0.54 1.02
ATVI 190118P00038000 P 01/18/19 38.0 0.69 1.30
ATVI 190118P00040000 P 01/18/19 40.0 0.84 1.55
ATVI 190118P00042000 P 01/18/19 42.0 1.45 1.79
ATVI 190118P00045000 P 01/18/19 45.0 1.90 2.44
ATVI 190118P00047000 P 01/18/19 47.0 2.19 2.86
ATVI 190118P00050000 P 01/18/19 50.0 3.15 3.45
ATVI 190118P00052500 P 01/18/19 52.5 3.95 4.30
ATVI 190118P00055000 P 01/18/19 55.0 4.30 5.10
ATVI 190118P00057500 P 01/18/19 57.5 4.30 7.00
ATVI 190118P00060000 P 01/18/19 60.0 5.75 7.10
ATVI 190118P00062500 P 01/18/19 62.5 6.90 8.35
ATVI 190118P00065000 P 01/18/19 65.0 7.95 9.50
ATVI 190118P00067500 P 01/18/19 67.5 9.10 10.80
ATVI 190118P00070000 P 01/18/19 70.0 11.95 12.45
ATVI 190118P00072500 P 01/18/19 72.5 13.50 14.05
ATVI 190118P00075000 P 01/18/19 75.0 15.20 15.70
ATVI 190118P00080000 P 01/18/19 80.0 18.80 19.40
ATVI 190118P00085000 P 01/18/19 85.0 20.85 23.20
ATVI 190118P00090000 P 01/18/19 90.0 26.95 27.70
ATVI 190118P00095000 P 01/18/19 95.0 31.50 32.20

OPRA data is delayed 15 minutes.