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 Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 170224C00030000 C 02/24/17 30.0 13.95 16.10
ATVI 170224C00030500 C 02/24/17 30.5 12.55 16.95
ATVI 170224C00031000 C 02/24/17 31.0 12.10 16.45
ATVI 170224C00031500 C 02/24/17 31.5 11.50 15.85
ATVI 170224C00032000 C 02/24/17 32.0 11.00 15.45
ATVI 170224C00032500 C 02/24/17 32.5 10.50 14.95
ATVI 170224C00033000 C 02/24/17 33.0 10.15 13.05
ATVI 170224C00033500 C 02/24/17 33.5 9.65 12.70
ATVI 170224C00034000 C 02/24/17 34.0 9.20 12.45
ATVI 170224C00034500 C 02/24/17 34.5 9.00 11.85
ATVI 170224C00035000 C 02/24/17 35.0 9.05 10.55
ATVI 170224C00035500 C 02/24/17 35.5 7.70 11.70
ATVI 170224C00036000 C 02/24/17 36.0 7.15 10.35
ATVI 170224C00036500 C 02/24/17 36.5 6.65 9.80
ATVI 170224C00037000 C 02/24/17 37.0 7.85 8.45
ATVI 170224C00037500 C 02/24/17 37.5 7.20 8.70
ATVI 170224C00038000 C 02/24/17 38.0 6.95 7.75
ATVI 170224C00038500 C 02/24/17 38.5 6.45 7.30
ATVI 170224C00039000 C 02/24/17 39.0 5.90 6.80
ATVI 170224C00039500 C 02/24/17 39.5 5.55 6.15
ATVI 170224C00040000 C 02/24/17 40.0 5.15 5.40
ATVI 170224C00040500 C 02/24/17 40.5 4.70 4.85
ATVI 170224C00041000 C 02/24/17 41.0 4.00 4.40
ATVI 170224C00041500 C 02/24/17 41.5 3.50 3.90
ATVI 170224C00042000 C 02/24/17 42.0 2.70 3.55
ATVI 170224C00042500 C 02/24/17 42.5 2.63 2.91
ATVI 170224C00043000 C 02/24/17 43.0 2.30 2.37
ATVI 170224C00043500 C 02/24/17 43.5 1.81 1.95
ATVI 170224C00044000 C 02/24/17 44.0 1.32 1.48
ATVI 170224C00044500 C 02/24/17 44.5 0.94 0.99
ATVI 170224C00045000 C 02/24/17 45.0 0.59 0.63
ATVI 170224C00045500 C 02/24/17 45.5 0.33 0.36
ATVI 170224C00046000 C 02/24/17 46.0 0.17 0.20
ATVI 170224C00046500 C 02/24/17 46.5 0.08 0.10
ATVI 170224C00047000 C 02/24/17 47.0 0.04 0.06
ATVI 170224C00047500 C 02/24/17 47.5 0.02 0.04
ATVI 170224C00048000 C 02/24/17 48.0 0.01 0.03
ATVI 170224C00048500 C 02/24/17 48.5 0.00 0.03
ATVI 170224C00049000 C 02/24/17 49.0 0.00 0.16
ATVI 170224C00049500 C 02/24/17 49.5 0.00 0.21
ATVI 170224C00050000 C 02/24/17 50.0 0.00 0.09
ATVI 170224C00050500 C 02/24/17 50.5 0.00 0.20
ATVI 170224C00051000 C 02/24/17 51.0 0.00 0.22
ATVI 170224C00051500 C 02/24/17 51.5 0.00 0.22
ATVI 170224C00052000 C 02/24/17 52.0 0.00 0.22
ATVI 170224C00052500 C 02/24/17 52.5 0.00 0.21
ATVI 170224C00053000 C 02/24/17 53.0 0.00 0.22
ATVI 170224C00054000 C 02/24/17 54.0 0.00 0.21
ATVI 170224C00055000 C 02/24/17 55.0 0.00 0.21
ATVI 170224P00030000 P 02/24/17 30.0 0.00 0.22
ATVI 170224P00030500 P 02/24/17 30.5 0.00 0.22
ATVI 170224P00031000 P 02/24/17 31.0 0.00 0.22
ATVI 170224P00031500 P 02/24/17 31.5 0.00 0.20
ATVI 170224P00032000 P 02/24/17 32.0 0.00 0.22
ATVI 170224P00032500 P 02/24/17 32.5 0.00 0.22
ATVI 170224P00033000 P 02/24/17 33.0 0.00 0.22
ATVI 170224P00033500 P 02/24/17 33.5 0.00 0.22
ATVI 170224P00034000 P 02/24/17 34.0 0.00 0.02
ATVI 170224P00034500 P 02/24/17 34.5 0.00 0.21
ATVI 170224P00035000 P 02/24/17 35.0 0.00 0.08
ATVI 170224P00035500 P 02/24/17 35.5 0.00 0.22
ATVI 170224P00036000 P 02/24/17 36.0 0.00 0.01
ATVI 170224P00036500 P 02/24/17 36.5 0.00 0.01
ATVI 170224P00037000 P 02/24/17 37.0 0.00 0.01
ATVI 170224P00037500 P 02/24/17 37.5 0.00 0.01
ATVI 170224P00038000 P 02/24/17 38.0 0.00 0.01
ATVI 170224P00038500 P 02/24/17 38.5 0.00 0.01
ATVI 170224P00039000 P 02/24/17 39.0 0.00 0.01
ATVI 170224P00039500 P 02/24/17 39.5 0.00 0.01
ATVI 170224P00040000 P 02/24/17 40.0 0.00 0.01
ATVI 170224P00040500 P 02/24/17 40.5 0.00 0.22
ATVI 170224P00041000 P 02/24/17 41.0 0.00 0.20
ATVI 170224P00041500 P 02/24/17 41.5 0.00 0.04
ATVI 170224P00042000 P 02/24/17 42.0 0.00 0.03
ATVI 170224P00042500 P 02/24/17 42.5 0.00 0.03
ATVI 170224P00043000 P 02/24/17 43.0 0.00 0.09
ATVI 170224P00043500 P 02/24/17 43.5 0.03 0.05
ATVI 170224P00044000 P 02/24/17 44.0 0.06 0.09
ATVI 170224P00044500 P 02/24/17 44.5 0.14 0.16
ATVI 170224P00045000 P 02/24/17 45.0 0.28 0.30
ATVI 170224P00045500 P 02/24/17 45.5 0.51 0.55
ATVI 170224P00046000 P 02/24/17 46.0 0.84 0.90
ATVI 170224P00046500 P 02/24/17 46.5 1.21 1.37
ATVI 170224P00047000 P 02/24/17 47.0 1.69 1.77
ATVI 170224P00047500 P 02/24/17 47.5 2.18 2.25
ATVI 170224P00048000 P 02/24/17 48.0 2.61 3.05
ATVI 170224P00048500 P 02/24/17 48.5 2.99 3.80
ATVI 170224P00049000 P 02/24/17 49.0 2.69 4.05
ATVI 170224P00049500 P 02/24/17 49.5 3.20 5.45
ATVI 170224P00050000 P 02/24/17 50.0 3.70 6.00
ATVI 170224P00050500 P 02/24/17 50.5 4.15 6.50
ATVI 170224P00051000 P 02/24/17 51.0 4.70 7.05
ATVI 170224P00051500 P 02/24/17 51.5 5.30 7.55
ATVI 170224P00052000 P 02/24/17 52.0 5.70 8.00
ATVI 170224P00052500 P 02/24/17 52.5 6.15 8.50
ATVI 170224P00053000 P 02/24/17 53.0 5.90 9.05
ATVI 170224P00054000 P 02/24/17 54.0 6.90 10.00
ATVI 170224P00055000 P 02/24/17 55.0 9.25 10.05
ATVI 170303C00030000 C 03/03/17 30.0 14.70 16.05
ATVI 170303C00031500 C 03/03/17 31.5 11.70 15.50
ATVI 170303C00032000 C 03/03/17 32.0 11.20 15.15
ATVI 170303C00032500 C 03/03/17 32.5 10.80 14.75
ATVI 170303C00033000 C 03/03/17 33.0 10.25 14.30
ATVI 170303C00033500 C 03/03/17 33.5 9.75 13.80
ATVI 170303C00034000 C 03/03/17 34.0 9.25 13.25
ATVI 170303C00034500 C 03/03/17 34.5 8.85 12.65
ATVI 170303C00035000 C 03/03/17 35.0 8.45 12.15
ATVI 170303C00035500 C 03/03/17 35.5 7.80 11.85
ATVI 170303C00036000 C 03/03/17 36.0 7.40 11.10
ATVI 170303C00036500 C 03/03/17 36.5 6.85 10.65
ATVI 170303C00037000 C 03/03/17 37.0 7.70 8.75
ATVI 170303C00037500 C 03/03/17 37.5 6.05 9.15
ATVI 170303C00038000 C 03/03/17 38.0 6.75 7.80
ATVI 170303C00038500 C 03/03/17 38.5 6.30 7.25
ATVI 170303C00039000 C 03/03/17 39.0 5.75 6.75
ATVI 170303C00039500 C 03/03/17 39.5 5.40 6.25
ATVI 170303C00040000 C 03/03/17 40.0 4.95 5.40
ATVI 170303C00040500 C 03/03/17 40.5 4.40 5.20
ATVI 170303C00041000 C 03/03/17 41.0 4.05 4.55
ATVI 170303C00041500 C 03/03/17 41.5 3.55 4.15
ATVI 170303C00042000 C 03/03/17 42.0 3.10 3.50
ATVI 170303C00042500 C 03/03/17 42.5 2.56 3.00
ATVI 170303C00043000 C 03/03/17 43.0 2.09 2.50
ATVI 170303C00043500 C 03/03/17 43.5 1.85 2.32
ATVI 170303C00044000 C 03/03/17 44.0 1.51 1.61
ATVI 170303C00044500 C 03/03/17 44.5 1.14 1.22
ATVI 170303C00045000 C 03/03/17 45.0 0.82 0.86
ATVI 170303C00045500 C 03/03/17 45.5 0.56 0.59
ATVI 170303C00046000 C 03/03/17 46.0 0.36 0.40
ATVI 170303C00046500 C 03/03/17 46.5 0.23 0.27
ATVI 170303C00047000 C 03/03/17 47.0 0.14 0.17
ATVI 170303C00047500 C 03/03/17 47.5 0.07 0.19
ATVI 170303C00048000 C 03/03/17 48.0 0.04 0.15
ATVI 170303C00048500 C 03/03/17 48.5 0.00 0.27
ATVI 170303C00049000 C 03/03/17 49.0 0.01 0.14
ATVI 170303C00050000 C 03/03/17 50.0 0.00 0.08
ATVI 170303C00051000 C 03/03/17 51.0 0.00 0.23
ATVI 170303C00052000 C 03/03/17 52.0 0.00 0.22
ATVI 170303C00053000 C 03/03/17 53.0 0.00 0.20
ATVI 170303C00054000 C 03/03/17 54.0 0.00 0.20
ATVI 170303C00055000 C 03/03/17 55.0 0.00 0.21
ATVI 170303P00030000 P 03/03/17 30.0 0.00 0.21
ATVI 170303P00031500 P 03/03/17 31.5 0.00 0.22
ATVI 170303P00032000 P 03/03/17 32.0 0.00 0.21
ATVI 170303P00032500 P 03/03/17 32.5 0.00 0.20
ATVI 170303P00033000 P 03/03/17 33.0 0.00 0.21
ATVI 170303P00033500 P 03/03/17 33.5 0.00 0.22
ATVI 170303P00034000 P 03/03/17 34.0 0.00 0.02
ATVI 170303P00034500 P 03/03/17 34.5 0.00 0.22
ATVI 170303P00035000 P 03/03/17 35.0 0.00 0.20
ATVI 170303P00035500 P 03/03/17 35.5 0.00 0.21
ATVI 170303P00036000 P 03/03/17 36.0 0.00 0.21
ATVI 170303P00036500 P 03/03/17 36.5 0.00 0.22
ATVI 170303P00037000 P 03/03/17 37.0 0.00 0.09
ATVI 170303P00037500 P 03/03/17 37.5 0.00 0.22
ATVI 170303P00038000 P 03/03/17 38.0 0.00 0.46
ATVI 170303P00038500 P 03/03/17 38.5 0.00 0.21
ATVI 170303P00039000 P 03/03/17 39.0 0.00 0.08
ATVI 170303P00039500 P 03/03/17 39.5 0.00 0.22
ATVI 170303P00040000 P 03/03/17 40.0 0.00 0.16
ATVI 170303P00040500 P 03/03/17 40.5 0.01 0.24
ATVI 170303P00041000 P 03/03/17 41.0 0.01 0.15
ATVI 170303P00041500 P 03/03/17 41.5 0.02 0.25
ATVI 170303P00042000 P 03/03/17 42.0 0.02 0.27
ATVI 170303P00042500 P 03/03/17 42.5 0.00 0.19
ATVI 170303P00043000 P 03/03/17 43.0 0.10 0.14
ATVI 170303P00043500 P 03/03/17 43.5 0.14 0.18
ATVI 170303P00044000 P 03/03/17 44.0 0.21 0.25
ATVI 170303P00044500 P 03/03/17 44.5 0.33 0.37
ATVI 170303P00045000 P 03/03/17 45.0 0.50 0.54
ATVI 170303P00045500 P 03/03/17 45.5 0.73 0.79
ATVI 170303P00046000 P 03/03/17 46.0 1.03 1.08
ATVI 170303P00046500 P 03/03/17 46.5 1.38 1.44
ATVI 170303P00047000 P 03/03/17 47.0 1.79 1.85
ATVI 170303P00047500 P 03/03/17 47.5 0.89 4.05
ATVI 170303P00048000 P 03/03/17 48.0 1.35 4.50
ATVI 170303P00048500 P 03/03/17 48.5 2.75 4.90
ATVI 170303P00049000 P 03/03/17 49.0 2.85 5.40
ATVI 170303P00050000 P 03/03/17 50.0 3.30 6.50
ATVI 170303P00051000 P 03/03/17 51.0 5.05 7.45
ATVI 170303P00052000 P 03/03/17 52.0 6.05 8.45
ATVI 170303P00053000 P 03/03/17 53.0 6.10 9.55
ATVI 170303P00054000 P 03/03/17 54.0 7.05 10.50
ATVI 170303P00055000 P 03/03/17 55.0 9.35 10.35
ATVI 170310C00030000 C 03/10/17 30.0 14.75 16.00
ATVI 170310C00032500 C 03/10/17 32.5 10.95 14.55
ATVI 170310C00033000 C 03/10/17 33.0 10.45 14.25
ATVI 170310C00033500 C 03/10/17 33.5 9.85 13.65
ATVI 170310C00034000 C 03/10/17 34.0 9.20 13.25
ATVI 170310C00034500 C 03/10/17 34.5 8.70 12.70
ATVI 170310C00035000 C 03/10/17 35.0 8.35 12.15
ATVI 170310C00035500 C 03/10/17 35.5 8.05 11.55
ATVI 170310C00036000 C 03/10/17 36.0 7.55 10.90
ATVI 170310C00036500 C 03/10/17 36.5 7.05 10.45
ATVI 170310C00037000 C 03/10/17 37.0 6.55 10.00
ATVI 170310C00037500 C 03/10/17 37.5 6.05 9.20
ATVI 170310C00038000 C 03/10/17 38.0 6.70 8.15
ATVI 170310C00038500 C 03/10/17 38.5 6.20 7.55
ATVI 170310C00039000 C 03/10/17 39.0 5.75 7.10
ATVI 170310C00039500 C 03/10/17 39.5 5.40 6.30
ATVI 170310C00040000 C 03/10/17 40.0 4.75 5.75
ATVI 170310C00040500 C 03/10/17 40.5 4.25 5.20
ATVI 170310C00041000 C 03/10/17 41.0 3.95 4.75
ATVI 170310C00041500 C 03/10/17 41.5 3.35 4.25
ATVI 170310C00042000 C 03/10/17 42.0 2.97 3.55
ATVI 170310C00042500 C 03/10/17 42.5 2.35 3.35
ATVI 170310C00043000 C 03/10/17 43.0 2.22 2.63
ATVI 170310C00043500 C 03/10/17 43.5 2.04 2.20
ATVI 170310C00044000 C 03/10/17 44.0 1.66 1.85
ATVI 170310C00044500 C 03/10/17 44.5 1.31 1.38
ATVI 170310C00045000 C 03/10/17 45.0 1.01 1.05
ATVI 170310C00045500 C 03/10/17 45.5 0.74 0.78
ATVI 170310C00046000 C 03/10/17 46.0 0.53 0.57
ATVI 170310C00046500 C 03/10/17 46.5 0.38 0.42
ATVI 170310C00047000 C 03/10/17 47.0 0.26 0.29
ATVI 170310C00047500 C 03/10/17 47.5 0.16 0.21
ATVI 170310C00048000 C 03/10/17 48.0 0.11 0.15
ATVI 170310C00048500 C 03/10/17 48.5 0.00 0.30
ATVI 170310C00049000 C 03/10/17 49.0 0.00 0.14
ATVI 170310C00050000 C 03/10/17 50.0 0.01 0.09
ATVI 170310C00051000 C 03/10/17 51.0 0.00 0.24
ATVI 170310C00052000 C 03/10/17 52.0 0.00 0.24
ATVI 170310C00053000 C 03/10/17 53.0 0.00 0.23
ATVI 170310C00054000 C 03/10/17 54.0 0.00 0.23
ATVI 170310C00055000 C 03/10/17 55.0 0.00 0.20
ATVI 170310P00030000 P 03/10/17 30.0 0.00 0.22
ATVI 170310P00032500 P 03/10/17 32.5 0.00 0.22
ATVI 170310P00033000 P 03/10/17 33.0 0.00 0.21
ATVI 170310P00033500 P 03/10/17 33.5 0.00 0.21
ATVI 170310P00034000 P 03/10/17 34.0 0.00 0.22
ATVI 170310P00034500 P 03/10/17 34.5 0.00 0.21
ATVI 170310P00035000 P 03/10/17 35.0 0.00 0.22
ATVI 170310P00035500 P 03/10/17 35.5 0.00 0.23
ATVI 170310P00036000 P 03/10/17 36.0 0.00 0.22
ATVI 170310P00036500 P 03/10/17 36.5 0.00 0.21
ATVI 170310P00037000 P 03/10/17 37.0 0.00 0.08
ATVI 170310P00037500 P 03/10/17 37.5 0.00 0.24
ATVI 170310P00038000 P 03/10/17 38.0 0.00 0.24
ATVI 170310P00038500 P 03/10/17 38.5 0.00 0.23
ATVI 170310P00039000 P 03/10/17 39.0 0.00 0.08
ATVI 170310P00039500 P 03/10/17 39.5 0.01 0.04
ATVI 170310P00040000 P 03/10/17 40.0 0.01 0.11
ATVI 170310P00040500 P 03/10/17 40.5 0.02 0.26
ATVI 170310P00041000 P 03/10/17 41.0 0.03 0.11
ATVI 170310P00041500 P 03/10/17 41.5 0.01 0.27
ATVI 170310P00042000 P 03/10/17 42.0 0.01 0.21
ATVI 170310P00042500 P 03/10/17 42.5 0.13 0.16
ATVI 170310P00043000 P 03/10/17 43.0 0.18 0.23
ATVI 170310P00043500 P 03/10/17 43.5 0.25 0.29
ATVI 170310P00044000 P 03/10/17 44.0 0.35 0.40
ATVI 170310P00044500 P 03/10/17 44.5 0.49 0.54
ATVI 170310P00045000 P 03/10/17 45.0 0.68 0.72
ATVI 170310P00045500 P 03/10/17 45.5 0.90 0.96
ATVI 170310P00046000 P 03/10/17 46.0 1.20 1.26
ATVI 170310P00046500 P 03/10/17 46.5 1.53 1.67
ATVI 170310P00047000 P 03/10/17 47.0 1.90 2.05
ATVI 170310P00047500 P 03/10/17 47.5 2.31 2.80
ATVI 170310P00048000 P 03/10/17 48.0 1.86 4.55
ATVI 170310P00048500 P 03/10/17 48.5 2.84 5.00
ATVI 170310P00049000 P 03/10/17 49.0 3.20 4.15
ATVI 170310P00050000 P 03/10/17 50.0 3.70 5.25
ATVI 170310P00051000 P 03/10/17 51.0 5.10 6.25
ATVI 170310P00052000 P 03/10/17 52.0 5.95 7.40
ATVI 170310P00053000 P 03/10/17 53.0 6.10 9.50
ATVI 170310P00054000 P 03/10/17 54.0 7.10 10.45
ATVI 170310P00055000 P 03/10/17 55.0 9.20 10.30
ATVI 170317C00030000 C 03/17/17 30.0 14.85 15.65
ATVI 170317C00031000 C 03/17/17 31.0 13.85 14.95
ATVI 170317C00032000 C 03/17/17 32.0 12.75 14.05
ATVI 170317C00033000 C 03/17/17 33.0 11.75 13.05
ATVI 170317C00034000 C 03/17/17 34.0 10.55 12.25
ATVI 170317C00035000 C 03/17/17 35.0 9.85 11.05
ATVI 170317C00036000 C 03/17/17 36.0 9.05 9.75
ATVI 170317C00037000 C 03/17/17 37.0 8.05 8.45
ATVI 170317C00038000 C 03/17/17 38.0 6.95 7.45
ATVI 170317C00039000 C 03/17/17 39.0 6.25 6.45
ATVI 170317C00040000 C 03/17/17 40.0 5.25 5.45
ATVI 170317C00041000 C 03/17/17 41.0 4.30 4.50
ATVI 170317C00042000 C 03/17/17 42.0 3.30 3.55
ATVI 170317C00043000 C 03/17/17 43.0 2.59 2.64
ATVI 170317C00044000 C 03/17/17 44.0 1.81 1.86
ATVI 170317C00045000 C 03/17/17 45.0 1.17 1.21
ATVI 170317C00046000 C 03/17/17 46.0 0.69 0.72
ATVI 170317C00047000 C 03/17/17 47.0 0.38 0.41
ATVI 170317C00048000 C 03/17/17 48.0 0.21 0.22
ATVI 170317C00049000 C 03/17/17 49.0 0.09 0.12
ATVI 170317C00050000 C 03/17/17 50.0 0.05 0.08
ATVI 170317C00055000 C 03/17/17 55.0 0.00 0.09
ATVI 170317C00060000 C 03/17/17 60.0 0.00 0.10
ATVI 170317P00030000 P 03/17/17 30.0 0.00 0.07
ATVI 170317P00031000 P 03/17/17 31.0 0.00 0.06
ATVI 170317P00032000 P 03/17/17 32.0 0.00 0.11
ATVI 170317P00033000 P 03/17/17 33.0 0.00 0.10
ATVI 170317P00034000 P 03/17/17 34.0 0.00 0.10
ATVI 170317P00035000 P 03/17/17 35.0 0.00 0.11
ATVI 170317P00036000 P 03/17/17 36.0 0.00 0.12
ATVI 170317P00037000 P 03/17/17 37.0 0.01 0.04
ATVI 170317P00038000 P 03/17/17 38.0 0.02 0.03
ATVI 170317P00039000 P 03/17/17 39.0 0.02 0.05
ATVI 170317P00040000 P 03/17/17 40.0 0.04 0.07
ATVI 170317P00041000 P 03/17/17 41.0 0.07 0.11
ATVI 170317P00042000 P 03/17/17 42.0 0.14 0.17
ATVI 170317P00043000 P 03/17/17 43.0 0.27 0.29
ATVI 170317P00044000 P 03/17/17 44.0 0.48 0.52
ATVI 170317P00045000 P 03/17/17 45.0 0.84 0.87
ATVI 170317P00046000 P 03/17/17 46.0 1.35 1.39
ATVI 170317P00047000 P 03/17/17 47.0 2.04 2.08
ATVI 170317P00048000 P 03/17/17 48.0 2.84 2.91
ATVI 170317P00049000 P 03/17/17 49.0 3.55 4.10
ATVI 170317P00050000 P 03/17/17 50.0 4.60 5.15
ATVI 170317P00055000 P 03/17/17 55.0 9.35 10.15
ATVI 170317P00060000 P 03/17/17 60.0 14.00 15.15
ATVI 170324C00030000 C 03/24/17 30.0 13.40 17.05
ATVI 170324C00032500 C 03/24/17 32.5 11.00 14.35
ATVI 170324C00033500 C 03/24/17 33.5 10.05 13.20
ATVI 170324C00034000 C 03/24/17 34.0 9.55 12.70
ATVI 170324C00034500 C 03/24/17 34.5 9.05 12.15
ATVI 170324C00035000 C 03/24/17 35.0 8.60 11.30
ATVI 170324C00035500 C 03/24/17 35.5 8.10 10.85
ATVI 170324C00036000 C 03/24/17 36.0 8.70 10.15
ATVI 170324C00036500 C 03/24/17 36.5 8.25 9.60
ATVI 170324C00037000 C 03/24/17 37.0 6.65 9.70
ATVI 170324C00037500 C 03/24/17 37.5 7.25 8.65
ATVI 170324C00038000 C 03/24/17 38.0 6.90 7.55
ATVI 170324C00038500 C 03/24/17 38.5 5.90 7.50
ATVI 170324C00039000 C 03/24/17 39.0 4.95 7.00
ATVI 170324C00039500 C 03/24/17 39.5 4.15 6.70
ATVI 170324C00040000 C 03/24/17 40.0 3.70 5.90
ATVI 170324C00040500 C 03/24/17 40.5 3.20 5.45
ATVI 170324C00041000 C 03/24/17 41.0 3.75 4.80
ATVI 170324C00041500 C 03/24/17 41.5 3.45 4.40
ATVI 170324C00042000 C 03/24/17 42.0 3.15 3.95
ATVI 170324C00042500 C 03/24/17 42.5 2.72 3.45
ATVI 170324C00043000 C 03/24/17 43.0 2.41 2.88
ATVI 170324C00043500 C 03/24/17 43.5 2.14 2.37
ATVI 170324C00044000 C 03/24/17 44.0 1.93 1.98
ATVI 170324C00044500 C 03/24/17 44.5 1.59 1.65
ATVI 170324C00045000 C 03/24/17 45.0 1.30 1.34
ATVI 170324C00045500 C 03/24/17 45.5 1.04 1.08
ATVI 170324C00046000 C 03/24/17 46.0 0.81 0.86
ATVI 170324C00046500 C 03/24/17 46.5 0.63 0.66
ATVI 170324C00047000 C 03/24/17 47.0 0.47 0.52
ATVI 170324C00047500 C 03/24/17 47.5 0.35 0.40
ATVI 170324C00048000 C 03/24/17 48.0 0.26 0.30
ATVI 170324C00048500 C 03/24/17 48.5 0.18 0.32
ATVI 170324C00049000 C 03/24/17 49.0 0.02 0.31
ATVI 170324C00050000 C 03/24/17 50.0 0.02 0.30
ATVI 170324C00051000 C 03/24/17 51.0 0.00 0.29
ATVI 170324C00052000 C 03/24/17 52.0 0.00 0.27
ATVI 170324C00053000 C 03/24/17 53.0 0.00 0.25
ATVI 170324C00054000 C 03/24/17 54.0 0.00 0.24
ATVI 170324C00055000 C 03/24/17 55.0 0.00 0.22
ATVI 170324P00030000 P 03/24/17 30.0 0.00 0.22
ATVI 170324P00032500 P 03/24/17 32.5 0.00 0.21
ATVI 170324P00033500 P 03/24/17 33.5 0.00 0.23
ATVI 170324P00034000 P 03/24/17 34.0 0.00 0.21
ATVI 170324P00034500 P 03/24/17 34.5 0.00 0.22
ATVI 170324P00035000 P 03/24/17 35.0 0.01 0.23
ATVI 170324P00035500 P 03/24/17 35.5 0.00 0.23
ATVI 170324P00036000 P 03/24/17 36.0 0.00 0.21
ATVI 170324P00036500 P 03/24/17 36.5 0.00 0.09
ATVI 170324P00037000 P 03/24/17 37.0 0.00 0.25
ATVI 170324P00037500 P 03/24/17 37.5 0.01 0.25
ATVI 170324P00038000 P 03/24/17 38.0 0.01 0.26
ATVI 170324P00038500 P 03/24/17 38.5 0.02 0.26
ATVI 170324P00039000 P 03/24/17 39.0 0.01 0.28
ATVI 170324P00039500 P 03/24/17 39.5 0.01 0.29
ATVI 170324P00040000 P 03/24/17 40.0 0.08 0.16
ATVI 170324P00040500 P 03/24/17 40.5 0.04 0.30
ATVI 170324P00041000 P 03/24/17 41.0 0.01 0.31
ATVI 170324P00041500 P 03/24/17 41.5 0.11 0.32
ATVI 170324P00042000 P 03/24/17 42.0 0.20 0.27
ATVI 170324P00042500 P 03/24/17 42.5 0.27 0.31
ATVI 170324P00043000 P 03/24/17 43.0 0.35 0.39
ATVI 170324P00043500 P 03/24/17 43.5 0.45 0.50
ATVI 170324P00044000 P 03/24/17 44.0 0.59 0.63
ATVI 170324P00044500 P 03/24/17 44.5 0.76 0.80
ATVI 170324P00045000 P 03/24/17 45.0 0.96 1.00
ATVI 170324P00045500 P 03/24/17 45.5 1.18 1.24
ATVI 170324P00046000 P 03/24/17 46.0 1.46 1.51
ATVI 170324P00046500 P 03/24/17 46.5 1.76 1.84
ATVI 170324P00047000 P 03/24/17 47.0 2.09 2.64
ATVI 170324P00047500 P 03/24/17 47.5 2.26 2.92
ATVI 170324P00048000 P 03/24/17 48.0 2.88 3.55
ATVI 170324P00048500 P 03/24/17 48.5 2.96 3.95
ATVI 170324P00049000 P 03/24/17 49.0 3.40 4.75
ATVI 170324P00050000 P 03/24/17 50.0 3.35 6.55
ATVI 170324P00051000 P 03/24/17 51.0 4.35 7.50
ATVI 170324P00052000 P 03/24/17 52.0 6.00 8.35
ATVI 170324P00053000 P 03/24/17 53.0 6.95 9.45
ATVI 170324P00054000 P 03/24/17 54.0 7.15 10.45
ATVI 170324P00055000 P 03/24/17 55.0 8.05 11.45
ATVI 170331C00030000 C 03/31/17 30.0 14.75 15.95
ATVI 170331C00032500 C 03/31/17 32.5 11.10 14.15
ATVI 170331C00033000 C 03/31/17 33.0 10.60 13.80
ATVI 170331C00033500 C 03/31/17 33.5 10.10 13.30
ATVI 170331C00034000 C 03/31/17 34.0 9.60 12.70
ATVI 170331C00034500 C 03/31/17 34.5 9.10 12.30
ATVI 170331C00035000 C 03/31/17 35.0 8.60 11.75
ATVI 170331C00035500 C 03/31/17 35.5 8.30 11.25
ATVI 170331C00036000 C 03/31/17 36.0 8.35 10.70
ATVI 170331C00036500 C 03/31/17 36.5 7.80 10.25
ATVI 170331C00037000 C 03/31/17 37.0 6.60 9.70
ATVI 170331C00037500 C 03/31/17 37.5 6.80 9.15
ATVI 170331C00038000 C 03/31/17 38.0 6.25 7.80
ATVI 170331C00038500 C 03/31/17 38.5 6.25 7.65
ATVI 170331C00039000 C 03/31/17 39.0 4.90 7.25
ATVI 170331C00039500 C 03/31/17 39.5 4.15 7.30
ATVI 170331C00040000 C 03/31/17 40.0 5.05 5.60
ATVI 170331C00040500 C 03/31/17 40.5 3.60 6.35
ATVI 170331C00041000 C 03/31/17 41.0 4.00 4.65
ATVI 170331C00041500 C 03/31/17 41.5 3.50 4.30
ATVI 170331C00042000 C 03/31/17 42.0 1.85 4.90
ATVI 170331C00042500 C 03/31/17 42.5 2.85 3.50
ATVI 170331C00043000 C 03/31/17 43.0 2.67 2.82
ATVI 170331C00043500 C 03/31/17 43.5 2.20 2.47
ATVI 170331C00044000 C 03/31/17 44.0 1.98 2.05
ATVI 170331C00044500 C 03/31/17 44.5 1.66 1.72
ATVI 170331C00045000 C 03/31/17 45.0 1.37 1.41
ATVI 170331C00045500 C 03/31/17 45.5 1.11 1.15
ATVI 170331C00046000 C 03/31/17 46.0 0.89 0.93
ATVI 170331C00046500 C 03/31/17 46.5 0.70 0.74
ATVI 170331C00047000 C 03/31/17 47.0 0.54 0.58
ATVI 170331C00047500 C 03/31/17 47.5 0.41 0.46
ATVI 170331C00048000 C 03/31/17 48.0 0.31 0.35
ATVI 170331C00048500 C 03/31/17 48.5 0.22 0.28
ATVI 170331C00049000 C 03/31/17 49.0 0.10 0.34
ATVI 170331C00050000 C 03/31/17 50.0 0.02 0.32
ATVI 170331C00051000 C 03/31/17 51.0 0.00 0.30
ATVI 170331C00052000 C 03/31/17 52.0 0.02 0.25
ATVI 170331C00053000 C 03/31/17 53.0 0.00 0.25
ATVI 170331C00054000 C 03/31/17 54.0 0.00 0.25
ATVI 170331C00055000 C 03/31/17 55.0 0.00 0.23
ATVI 170331P00030000 P 03/31/17 30.0 0.00 0.23
ATVI 170331P00032500 P 03/31/17 32.5 0.00 0.34
ATVI 170331P00033000 P 03/31/17 33.0 0.00 0.21
ATVI 170331P00033500 P 03/31/17 33.5 0.00 0.36
ATVI 170331P00034000 P 03/31/17 34.0 0.01 0.25
ATVI 170331P00034500 P 03/31/17 34.5 0.00 0.25
ATVI 170331P00035000 P 03/31/17 35.0 0.00 0.25
ATVI 170331P00035500 P 03/31/17 35.5 0.01 0.27
ATVI 170331P00036000 P 03/31/17 36.0 0.01 0.27
ATVI 170331P00036500 P 03/31/17 36.5 0.00 0.28
ATVI 170331P00037000 P 03/31/17 37.0 0.01 0.28
ATVI 170331P00037500 P 03/31/17 37.5 0.00 0.30
ATVI 170331P00038000 P 03/31/17 38.0 0.01 0.30
ATVI 170331P00038500 P 03/31/17 38.5 0.01 0.32
ATVI 170331P00039000 P 03/31/17 39.0 0.00 0.34
ATVI 170331P00039500 P 03/31/17 39.5 0.01 0.36
ATVI 170331P00040000 P 03/31/17 40.0 0.02 0.25
ATVI 170331P00040500 P 03/31/17 40.5 0.10 0.33
ATVI 170331P00041000 P 03/31/17 41.0 0.17 0.31
ATVI 170331P00041500 P 03/31/17 41.5 0.25 0.31
ATVI 170331P00042000 P 03/31/17 42.0 0.32 0.37
ATVI 170331P00042500 P 03/31/17 42.5 0.40 0.45
ATVI 170331P00043000 P 03/31/17 43.0 0.50 0.55
ATVI 170331P00043500 P 03/31/17 43.5 0.64 0.68
ATVI 170331P00044000 P 03/31/17 44.0 0.80 0.84
ATVI 170331P00044500 P 03/31/17 44.5 0.99 1.03
ATVI 170331P00045000 P 03/31/17 45.0 1.21 1.25
ATVI 170331P00045500 P 03/31/17 45.5 1.47 1.51
ATVI 170331P00046000 P 03/31/17 46.0 1.75 1.81
ATVI 170331P00046500 P 03/31/17 46.5 2.03 2.14
ATVI 170331P00047000 P 03/31/17 47.0 2.18 2.83
ATVI 170331P00047500 P 03/31/17 47.5 2.57 3.20
ATVI 170331P00048000 P 03/31/17 48.0 3.20 3.50
ATVI 170331P00048500 P 03/31/17 48.5 2.29 4.10
ATVI 170331P00049000 P 03/31/17 49.0 3.65 4.60
ATVI 170331P00050000 P 03/31/17 50.0 4.95 5.25
ATVI 170331P00051000 P 03/31/17 51.0 5.25 6.70
ATVI 170331P00052000 P 03/31/17 52.0 6.30 7.65
ATVI 170331P00053000 P 03/31/17 53.0 7.25 8.60
ATVI 170331P00054000 P 03/31/17 54.0 8.20 10.35
ATVI 170331P00055000 P 03/31/17 55.0 9.55 10.60
ATVI 170519C00022000 C 05/19/17 22.0 22.95 23.50
ATVI 170519C00023000 C 05/19/17 23.0 21.95 22.50
ATVI 170519C00024000 C 05/19/17 24.0 21.00 21.45
ATVI 170519C00025000 C 05/19/17 25.0 20.10 20.65
ATVI 170519C00026000 C 05/19/17 26.0 18.40 20.10
ATVI 170519C00027000 C 05/19/17 27.0 18.00 18.45
ATVI 170519C00028000 C 05/19/17 28.0 17.15 17.50
ATVI 170519C00029000 C 05/19/17 29.0 15.80 17.10
ATVI 170519C00030000 C 05/19/17 30.0 15.00 15.65
ATVI 170519C00031000 C 05/19/17 31.0 13.80 15.10
ATVI 170519C00032000 C 05/19/17 32.0 13.05 13.70
ATVI 170519C00033000 C 05/19/17 33.0 12.05 12.70
ATVI 170519C00034000 C 05/19/17 34.0 11.10 11.70
ATVI 170519C00035000 C 05/19/17 35.0 10.00 10.60
ATVI 170519C00036000 C 05/19/17 36.0 9.10 9.60
ATVI 170519C00037000 C 05/19/17 37.0 8.25 8.55
ATVI 170519C00038000 C 05/19/17 38.0 7.25 7.85
ATVI 170519C00039000 C 05/19/17 39.0 6.50 6.75
ATVI 170519C00040000 C 05/19/17 40.0 5.70 5.90
ATVI 170519C00041000 C 05/19/17 41.0 4.95 5.05
ATVI 170519C00042000 C 05/19/17 42.0 4.20 4.30
ATVI 170519C00043000 C 05/19/17 43.0 3.50 3.65
ATVI 170519C00044000 C 05/19/17 44.0 2.92 2.99
ATVI 170519C00045000 C 05/19/17 45.0 2.39 2.44
ATVI 170519C00046000 C 05/19/17 46.0 1.91 1.95
ATVI 170519C00047000 C 05/19/17 47.0 1.51 1.56
ATVI 170519C00048000 C 05/19/17 48.0 1.18 1.22
ATVI 170519C00049000 C 05/19/17 49.0 0.90 0.94
ATVI 170519C00050000 C 05/19/17 50.0 0.70 0.73
ATVI 170519C00055000 C 05/19/17 55.0 0.15 0.19
ATVI 170519C00060000 C 05/19/17 60.0 0.04 0.06
ATVI 170519C00065000 C 05/19/17 65.0 0.00 0.03
ATVI 170519P00022000 P 05/19/17 22.0 0.00 0.12
ATVI 170519P00023000 P 05/19/17 23.0 0.00 0.12
ATVI 170519P00024000 P 05/19/17 24.0 0.00 0.17
ATVI 170519P00025000 P 05/19/17 25.0 0.00 0.20
ATVI 170519P00026000 P 05/19/17 26.0 0.00 0.22
ATVI 170519P00027000 P 05/19/17 27.0 0.00 0.15
ATVI 170519P00028000 P 05/19/17 28.0 0.00 0.15
ATVI 170519P00029000 P 05/19/17 29.0 0.02 0.08
ATVI 170519P00030000 P 05/19/17 30.0 0.03 0.06
ATVI 170519P00031000 P 05/19/17 31.0 0.05 0.07
ATVI 170519P00032000 P 05/19/17 32.0 0.06 0.09
ATVI 170519P00033000 P 05/19/17 33.0 0.09 0.11
ATVI 170519P00034000 P 05/19/17 34.0 0.12 0.14
ATVI 170519P00035000 P 05/19/17 35.0 0.17 0.18
ATVI 170519P00036000 P 05/19/17 36.0 0.21 0.23
ATVI 170519P00037000 P 05/19/17 37.0 0.28 0.31
ATVI 170519P00038000 P 05/19/17 38.0 0.37 0.41
ATVI 170519P00039000 P 05/19/17 39.0 0.50 0.53
ATVI 170519P00040000 P 05/19/17 40.0 0.66 0.69
ATVI 170519P00041000 P 05/19/17 41.0 0.87 0.90
ATVI 170519P00042000 P 05/19/17 42.0 1.12 1.16
ATVI 170519P00043000 P 05/19/17 43.0 1.44 1.46
ATVI 170519P00044000 P 05/19/17 44.0 1.82 1.87
ATVI 170519P00045000 P 05/19/17 45.0 2.27 2.33
ATVI 170519P00046000 P 05/19/17 46.0 2.80 2.84
ATVI 170519P00047000 P 05/19/17 47.0 3.35 3.45
ATVI 170519P00048000 P 05/19/17 48.0 4.05 4.10
ATVI 170519P00049000 P 05/19/17 49.0 4.75 4.85
ATVI 170519P00050000 P 05/19/17 50.0 5.45 5.90
ATVI 170519P00055000 P 05/19/17 55.0 9.60 10.45
ATVI 170519P00060000 P 05/19/17 60.0 14.80 15.35
ATVI 170519P00065000 P 05/19/17 65.0 19.85 20.30
ATVI 170818C00022000 C 08/18/17 22.0 23.00 23.50
ATVI 170818C00023000 C 08/18/17 23.0 21.55 23.35
ATVI 170818C00024000 C 08/18/17 24.0 21.00 21.50
ATVI 170818C00025000 C 08/18/17 25.0 19.85 21.30
ATVI 170818C00026000 C 08/18/17 26.0 17.65 20.15
ATVI 170818C00027000 C 08/18/17 27.0 17.90 19.30
ATVI 170818C00028000 C 08/18/17 28.0 17.05 17.75
ATVI 170818C00029000 C 08/18/17 29.0 15.95 17.35
ATVI 170818C00030000 C 08/18/17 30.0 14.90 16.50
ATVI 170818C00031000 C 08/18/17 31.0 14.00 15.60
ATVI 170818C00032000 C 08/18/17 32.0 13.25 13.90
ATVI 170818C00033000 C 08/18/17 33.0 12.25 12.80
ATVI 170818C00034000 C 08/18/17 34.0 11.35 12.05
ATVI 170818C00035000 C 08/18/17 35.0 10.45 11.00
ATVI 170818C00036000 C 08/18/17 36.0 9.55 10.10
ATVI 170818C00037000 C 08/18/17 37.0 8.70 9.20
ATVI 170818C00038000 C 08/18/17 38.0 7.90 8.40
ATVI 170818C00039000 C 08/18/17 39.0 7.10 7.65
ATVI 170818C00040000 C 08/18/17 40.0 6.60 6.85
ATVI 170818C00041000 C 08/18/17 41.0 5.90 6.05
ATVI 170818C00042000 C 08/18/17 42.0 5.25 5.40
ATVI 170818C00043000 C 08/18/17 43.0 4.60 4.75
ATVI 170818C00044000 C 08/18/17 44.0 4.05 4.15
ATVI 170818C00045000 C 08/18/17 45.0 3.50 3.65
ATVI 170818C00046000 C 08/18/17 46.0 3.05 3.15
ATVI 170818C00047000 C 08/18/17 47.0 2.60 2.67
ATVI 170818C00048000 C 08/18/17 48.0 2.20 2.28
ATVI 170818C00049000 C 08/18/17 49.0 1.88 1.94
ATVI 170818C00050000 C 08/18/17 50.0 1.57 1.67
ATVI 170818C00055000 C 08/18/17 55.0 0.61 0.67
ATVI 170818C00060000 C 08/18/17 60.0 0.21 0.27
ATVI 170818P00022000 P 08/18/17 22.0 0.01 0.20
ATVI 170818P00023000 P 08/18/17 23.0 0.02 0.21
ATVI 170818P00024000 P 08/18/17 24.0 0.06 0.18
ATVI 170818P00025000 P 08/18/17 25.0 0.06 0.11
ATVI 170818P00026000 P 08/18/17 26.0 0.08 0.12
ATVI 170818P00027000 P 08/18/17 27.0 0.08 0.25
ATVI 170818P00028000 P 08/18/17 28.0 0.12 0.18
ATVI 170818P00029000 P 08/18/17 29.0 0.13 0.32
ATVI 170818P00030000 P 08/18/17 30.0 0.16 0.36
ATVI 170818P00031000 P 08/18/17 31.0 0.23 0.30
ATVI 170818P00032000 P 08/18/17 32.0 0.29 0.37
ATVI 170818P00033000 P 08/18/17 33.0 0.31 0.44
ATVI 170818P00034000 P 08/18/17 34.0 0.40 0.53
ATVI 170818P00035000 P 08/18/17 35.0 0.54 0.63
ATVI 170818P00036000 P 08/18/17 36.0 0.61 0.75
ATVI 170818P00037000 P 08/18/17 37.0 0.77 0.90
ATVI 170818P00038000 P 08/18/17 38.0 0.95 1.07
ATVI 170818P00039000 P 08/18/17 39.0 1.15 1.28
ATVI 170818P00040000 P 08/18/17 40.0 1.45 1.50
ATVI 170818P00041000 P 08/18/17 41.0 1.72 1.78
ATVI 170818P00042000 P 08/18/17 42.0 2.05 2.12
ATVI 170818P00043000 P 08/18/17 43.0 2.41 2.47
ATVI 170818P00044000 P 08/18/17 44.0 2.81 2.90
ATVI 170818P00045000 P 08/18/17 45.0 3.25 3.40
ATVI 170818P00046000 P 08/18/17 46.0 3.80 3.90
ATVI 170818P00047000 P 08/18/17 47.0 4.35 4.45
ATVI 170818P00048000 P 08/18/17 48.0 4.95 5.05
ATVI 170818P00049000 P 08/18/17 49.0 5.60 5.75
ATVI 170818P00050000 P 08/18/17 50.0 6.30 6.45
ATVI 170818P00055000 P 08/18/17 55.0 10.10 10.85
ATVI 170818P00060000 P 08/18/17 60.0 14.80 15.35
ATVI 180119C00015000 C 01/19/18 15.0 29.85 30.70
ATVI 180119C00018000 C 01/19/18 18.0 27.10 27.55
ATVI 180119C00020000 C 01/19/18 20.0 25.15 25.65
ATVI 180119C00023000 C 01/19/18 23.0 21.75 22.85
ATVI 180119C00025000 C 01/19/18 25.0 20.10 21.15
ATVI 180119C00028000 C 01/19/18 28.0 17.35 18.25
ATVI 180119C00030000 C 01/19/18 30.0 15.50 16.50
ATVI 180119C00032000 C 01/19/18 32.0 13.90 14.70
ATVI 180119C00035000 C 01/19/18 35.0 11.45 12.15
ATVI 180119C00037000 C 01/19/18 37.0 10.30 10.55
ATVI 180119C00040000 C 01/19/18 40.0 8.15 8.30
ATVI 180119C00042000 C 01/19/18 42.0 6.75 6.95
ATVI 180119C00045000 C 01/19/18 45.0 5.10 5.20
ATVI 180119C00050000 C 01/19/18 50.0 2.85 3.05
ATVI 180119C00055000 C 01/19/18 55.0 1.55 1.63
ATVI 180119C00060000 C 01/19/18 60.0 0.64 0.83
ATVI 180119C00065000 C 01/19/18 65.0 0.27 0.41
ATVI 180119P00015000 P 01/19/18 15.0 0.03 0.29
ATVI 180119P00018000 P 01/19/18 18.0 0.11 0.19
ATVI 180119P00020000 P 01/19/18 20.0 0.16 0.25
ATVI 180119P00023000 P 01/19/18 23.0 0.27 0.58
ATVI 180119P00025000 P 01/19/18 25.0 0.40 0.45
ATVI 180119P00028000 P 01/19/18 28.0 0.55 0.69
ATVI 180119P00030000 P 01/19/18 30.0 0.74 0.84
ATVI 180119P00032000 P 01/19/18 32.0 1.02 1.16
ATVI 180119P00035000 P 01/19/18 35.0 1.48 1.53
ATVI 180119P00037000 P 01/19/18 37.0 1.90 2.03
ATVI 180119P00040000 P 01/19/18 40.0 2.71 2.76
ATVI 180119P00042000 P 01/19/18 42.0 3.35 3.45
ATVI 180119P00045000 P 01/19/18 45.0 4.65 4.75
ATVI 180119P00050000 P 01/19/18 50.0 7.40 7.55
ATVI 180119P00055000 P 01/19/18 55.0 11.00 11.20
ATVI 180119P00060000 P 01/19/18 60.0 15.25 15.85
ATVI 180119P00065000 P 01/19/18 65.0 18.55 20.40
ATVI 190118C00020000 C 01/18/19 20.0 23.55 28.00
ATVI 190118C00023000 C 01/18/19 23.0 21.50 24.45
ATVI 190118C00025000 C 01/18/19 25.0 19.10 23.10
ATVI 190118C00028000 C 01/18/19 28.0 17.25 20.25
ATVI 190118C00030000 C 01/18/19 30.0 16.70 18.10
ATVI 190118C00033000 C 01/18/19 33.0 14.40 15.75
ATVI 190118C00035000 C 01/18/19 35.0 12.95 14.35
ATVI 190118C00038000 C 01/18/19 38.0 11.05 12.30
ATVI 190118C00040000 C 01/18/19 40.0 9.90 11.05
ATVI 190118C00042000 C 01/18/19 42.0 8.70 9.85
ATVI 190118C00045000 C 01/18/19 45.0 7.25 8.10
ATVI 190118C00047000 C 01/18/19 47.0 6.30 7.05
ATVI 190118C00050000 C 01/18/19 50.0 5.10 6.00
ATVI 190118C00055000 C 01/18/19 55.0 3.35 4.15
ATVI 190118C00060000 C 01/18/19 60.0 2.40 2.86
ATVI 190118C00065000 C 01/18/19 65.0 1.31 1.91
ATVI 190118P00020000 P 01/18/19 20.0 0.50 1.02
ATVI 190118P00023000 P 01/18/19 23.0 0.62 1.43
ATVI 190118P00025000 P 01/18/19 25.0 0.83 1.15
ATVI 190118P00028000 P 01/18/19 28.0 1.23 1.99
ATVI 190118P00030000 P 01/18/19 30.0 1.55 2.15
ATVI 190118P00033000 P 01/18/19 33.0 2.33 2.82
ATVI 190118P00035000 P 01/18/19 35.0 2.86 3.15
ATVI 190118P00038000 P 01/18/19 38.0 3.85 4.40
ATVI 190118P00040000 P 01/18/19 40.0 4.50 4.80
ATVI 190118P00042000 P 01/18/19 42.0 5.25 5.90
ATVI 190118P00045000 P 01/18/19 45.0 6.65 7.35
ATVI 190118P00047000 P 01/18/19 47.0 7.45 8.40
ATVI 190118P00050000 P 01/18/19 50.0 9.15 10.10
ATVI 190118P00055000 P 01/18/19 55.0 12.25 13.50
ATVI 190118P00060000 P 01/18/19 60.0 16.30 17.75
ATVI 190118P00065000 P 01/18/19 65.0 20.45 21.40

OPRA data is delayed 15 minutes.