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 Mar 23 2017 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 170324C00030000 C 03/24/17 30.0 18.15 19.25
ATVI 170324C00032500 C 03/24/17 32.5 14.25 18.05
ATVI 170324C00033500 C 03/24/17 33.5 13.25 17.05
ATVI 170324C00034000 C 03/24/17 34.0 12.75 16.50
ATVI 170324C00034500 C 03/24/17 34.5 12.30 16.00
ATVI 170324C00035000 C 03/24/17 35.0 11.75 14.95
ATVI 170324C00035500 C 03/24/17 35.5 11.30 15.00
ATVI 170324C00036000 C 03/24/17 36.0 10.75 14.55
ATVI 170324C00036500 C 03/24/17 36.5 10.45 14.05
ATVI 170324C00037000 C 03/24/17 37.0 11.15 12.00
ATVI 170324C00037500 C 03/24/17 37.5 9.35 13.10
ATVI 170324C00038000 C 03/24/17 38.0 10.20 11.45
ATVI 170324C00038500 C 03/24/17 38.5 9.70 10.50
ATVI 170324C00039000 C 03/24/17 39.0 9.20 10.00
ATVI 170324C00039500 C 03/24/17 39.5 8.70 9.50
ATVI 170324C00040000 C 03/24/17 40.0 8.15 9.00
ATVI 170324C00040500 C 03/24/17 40.5 7.70 8.50
ATVI 170324C00041000 C 03/24/17 41.0 7.20 8.05
ATVI 170324C00041500 C 03/24/17 41.5 6.65 7.55
ATVI 170324C00042000 C 03/24/17 42.0 6.05 6.95
ATVI 170324C00042500 C 03/24/17 42.5 5.70 6.45
ATVI 170324C00043000 C 03/24/17 43.0 5.15 6.00
ATVI 170324C00043500 C 03/24/17 43.5 4.65 5.40
ATVI 170324C00044000 C 03/24/17 44.0 4.20 5.10
ATVI 170324C00044500 C 03/24/17 44.5 3.65 4.40
ATVI 170324C00045000 C 03/24/17 45.0 3.05 4.00
ATVI 170324C00045500 C 03/24/17 45.5 2.70 3.45
ATVI 170324C00046000 C 03/24/17 46.0 2.13 2.97
ATVI 170324C00046500 C 03/24/17 46.5 2.09 2.44
ATVI 170324C00047000 C 03/24/17 47.0 1.18 1.90
ATVI 170324C00047500 C 03/24/17 47.5 1.00 1.47
ATVI 170324C00048000 C 03/24/17 48.0 0.63 0.95
ATVI 170324C00048500 C 03/24/17 48.5 0.39 0.45
ATVI 170324C00049000 C 03/24/17 49.0 0.14 0.20
ATVI 170324C00049500 C 03/24/17 49.5 0.02 0.08
ATVI 170324C00050000 C 03/24/17 50.0 0.00 0.09
ATVI 170324C00050500 C 03/24/17 50.5 0.00 0.08
ATVI 170324C00051000 C 03/24/17 51.0 0.00 0.06
ATVI 170324C00051500 C 03/24/17 51.5 0.00 0.08
ATVI 170324C00052000 C 03/24/17 52.0 0.00 0.07
ATVI 170324C00052500 C 03/24/17 52.5 0.00 0.06
ATVI 170324C00053000 C 03/24/17 53.0 0.00 0.08
ATVI 170324C00053500 C 03/24/17 53.5 0.00 0.07
ATVI 170324C00054000 C 03/24/17 54.0 0.00 0.08
ATVI 170324C00054500 C 03/24/17 54.5 0.00 0.42
ATVI 170324C00055000 C 03/24/17 55.0 0.00 0.07
ATVI 170324C00056000 C 03/24/17 56.0 0.00 0.07
ATVI 170324C00060000 C 03/24/17 60.0 0.00 0.07
ATVI 170324C00065000 C 03/24/17 65.0 0.00 0.07
ATVI 170324C00070000 C 03/24/17 70.0 0.00 0.07
ATVI 170324P00030000 P 03/24/17 30.0 0.00 0.13
ATVI 170324P00032500 P 03/24/17 32.5 0.00 0.06
ATVI 170324P00033500 P 03/24/17 33.5 0.00 0.07
ATVI 170324P00034000 P 03/24/17 34.0 0.00 0.08
ATVI 170324P00034500 P 03/24/17 34.5 0.00 0.07
ATVI 170324P00035000 P 03/24/17 35.0 0.00 0.08
ATVI 170324P00035500 P 03/24/17 35.5 0.00 0.07
ATVI 170324P00036000 P 03/24/17 36.0 0.00 0.08
ATVI 170324P00036500 P 03/24/17 36.5 0.00 0.08
ATVI 170324P00037000 P 03/24/17 37.0 0.00 0.06
ATVI 170324P00037500 P 03/24/17 37.5 0.00 0.07
ATVI 170324P00038000 P 03/24/17 38.0 0.00 0.06
ATVI 170324P00038500 P 03/24/17 38.5 0.00 0.06
ATVI 170324P00039000 P 03/24/17 39.0 0.00 0.06
ATVI 170324P00039500 P 03/24/17 39.5 0.00 0.06
ATVI 170324P00040000 P 03/24/17 40.0 0.00 0.08
ATVI 170324P00040500 P 03/24/17 40.5 0.00 0.08
ATVI 170324P00041000 P 03/24/17 41.0 0.00 0.07
ATVI 170324P00041500 P 03/24/17 41.5 0.00 0.07
ATVI 170324P00042000 P 03/24/17 42.0 0.00 0.08
ATVI 170324P00042500 P 03/24/17 42.5 0.00 0.07
ATVI 170324P00043000 P 03/24/17 43.0 0.00 0.07
ATVI 170324P00043500 P 03/24/17 43.5 0.00 0.06
ATVI 170324P00044000 P 03/24/17 44.0 0.00 0.07
ATVI 170324P00044500 P 03/24/17 44.5 0.00 0.06
ATVI 170324P00045000 P 03/24/17 45.0 0.00 0.07
ATVI 170324P00045500 P 03/24/17 45.5 0.00 0.07
ATVI 170324P00046000 P 03/24/17 46.0 0.00 0.03
ATVI 170324P00046500 P 03/24/17 46.5 0.00 0.06
ATVI 170324P00047000 P 03/24/17 47.0 0.00 0.06
ATVI 170324P00047500 P 03/24/17 47.5 0.00 0.07
ATVI 170324P00048000 P 03/24/17 48.0 0.03 0.08
ATVI 170324P00048500 P 03/24/17 48.5 0.11 0.21
ATVI 170324P00049000 P 03/24/17 49.0 0.34 0.42
ATVI 170324P00049500 P 03/24/17 49.5 0.64 1.02
ATVI 170324P00050000 P 03/24/17 50.0 1.08 1.91
ATVI 170324P00050500 P 03/24/17 50.5 1.57 2.47
ATVI 170324P00051000 P 03/24/17 51.0 2.07 2.92
ATVI 170324P00051500 P 03/24/17 51.5 2.57 3.80
ATVI 170324P00052000 P 03/24/17 52.0 3.00 4.35
ATVI 170324P00052500 P 03/24/17 52.5 3.50 4.60
ATVI 170324P00053000 P 03/24/17 53.0 4.05 4.85
ATVI 170324P00053500 P 03/24/17 53.5 4.55 5.55
ATVI 170324P00054000 P 03/24/17 54.0 5.05 5.85
ATVI 170324P00054500 P 03/24/17 54.5 5.45 7.05
ATVI 170324P00055000 P 03/24/17 55.0 5.90 8.05
ATVI 170324P00056000 P 03/24/17 56.0 6.90 9.25
ATVI 170324P00060000 P 03/24/17 60.0 9.95 12.60
ATVI 170324P00065000 P 03/24/17 65.0 14.70 18.25
ATVI 170324P00070000 P 03/24/17 70.0 20.65 21.85
ATVI 170331C00030000 C 03/31/17 30.0 17.85 19.35
ATVI 170331C00032500 C 03/31/17 32.5 14.20 18.45
ATVI 170331C00033000 C 03/31/17 33.0 13.75 17.85
ATVI 170331C00033500 C 03/31/17 33.5 13.25 17.25
ATVI 170331C00034000 C 03/31/17 34.0 12.80 17.10
ATVI 170331C00034500 C 03/31/17 34.5 12.25 16.30
ATVI 170331C00035000 C 03/31/17 35.0 11.75 15.80
ATVI 170331C00035500 C 03/31/17 35.5 11.25 15.25
ATVI 170331C00036000 C 03/31/17 36.0 10.75 14.80
ATVI 170331C00036500 C 03/31/17 36.5 10.25 14.30
ATVI 170331C00037000 C 03/31/17 37.0 9.80 13.80
ATVI 170331C00037500 C 03/31/17 37.5 9.25 13.35
ATVI 170331C00038000 C 03/31/17 38.0 10.10 11.60
ATVI 170331C00038500 C 03/31/17 38.5 8.25 12.35
ATVI 170331C00039000 C 03/31/17 39.0 7.75 11.85
ATVI 170331C00039500 C 03/31/17 39.5 8.45 9.55
ATVI 170331C00040000 C 03/31/17 40.0 7.85 9.05
ATVI 170331C00040500 C 03/31/17 40.5 6.25 10.35
ATVI 170331C00041000 C 03/31/17 41.0 7.15 8.05
ATVI 170331C00041500 C 03/31/17 41.5 6.10 8.85
ATVI 170331C00042000 C 03/31/17 42.0 5.95 7.00
ATVI 170331C00042500 C 03/31/17 42.5 5.10 7.90
ATVI 170331C00043000 C 03/31/17 43.0 5.20 5.95
ATVI 170331C00043500 C 03/31/17 43.5 4.60 5.50
ATVI 170331C00044000 C 03/31/17 44.0 4.10 5.00
ATVI 170331C00044500 C 03/31/17 44.5 3.45 4.55
ATVI 170331C00045000 C 03/31/17 45.0 3.15 4.00
ATVI 170331C00045500 C 03/31/17 45.5 2.63 3.60
ATVI 170331C00046000 C 03/31/17 46.0 2.09 3.05
ATVI 170331C00046500 C 03/31/17 46.5 1.89 2.46
ATVI 170331C00047000 C 03/31/17 47.0 1.75 1.91
ATVI 170331C00047500 C 03/31/17 47.5 1.31 1.44
ATVI 170331C00048000 C 03/31/17 48.0 0.93 1.04
ATVI 170331C00048500 C 03/31/17 48.5 0.62 0.69
ATVI 170331C00049000 C 03/31/17 49.0 0.36 0.44
ATVI 170331C00049500 C 03/31/17 49.5 0.23 0.27
ATVI 170331C00050000 C 03/31/17 50.0 0.13 0.16
ATVI 170331C00050500 C 03/31/17 50.5 0.02 0.29
ATVI 170331C00051000 C 03/31/17 51.0 0.02 0.30
ATVI 170331C00051500 C 03/31/17 51.5 0.00 0.23
ATVI 170331C00052000 C 03/31/17 52.0 0.00 0.29
ATVI 170331C00052500 C 03/31/17 52.5 0.00 0.22
ATVI 170331C00053000 C 03/31/17 53.0 0.00 0.22
ATVI 170331C00053500 C 03/31/17 53.5 0.00 0.22
ATVI 170331C00054000 C 03/31/17 54.0 0.00 0.21
ATVI 170331C00054500 C 03/31/17 54.5 0.00 0.22
ATVI 170331C00055000 C 03/31/17 55.0 0.00 0.22
ATVI 170331C00055500 C 03/31/17 55.5 0.00 0.21
ATVI 170331C00056000 C 03/31/17 56.0 0.00 0.22
ATVI 170331C00060000 C 03/31/17 60.0 0.00 0.21
ATVI 170331P00030000 P 03/31/17 30.0 0.00 0.27
ATVI 170331P00032500 P 03/31/17 32.5 0.00 0.21
ATVI 170331P00033000 P 03/31/17 33.0 0.00 0.22
ATVI 170331P00033500 P 03/31/17 33.5 0.00 0.22
ATVI 170331P00034000 P 03/31/17 34.0 0.00 0.20
ATVI 170331P00034500 P 03/31/17 34.5 0.00 0.21
ATVI 170331P00035000 P 03/31/17 35.0 0.00 0.20
ATVI 170331P00035500 P 03/31/17 35.5 0.00 0.23
ATVI 170331P00036000 P 03/31/17 36.0 0.00 0.23
ATVI 170331P00036500 P 03/31/17 36.5 0.00 0.21
ATVI 170331P00037000 P 03/31/17 37.0 0.00 0.21
ATVI 170331P00037500 P 03/31/17 37.5 0.00 0.21
ATVI 170331P00038000 P 03/31/17 38.0 0.00 0.09
ATVI 170331P00038500 P 03/31/17 38.5 0.00 0.22
ATVI 170331P00039000 P 03/31/17 39.0 0.00 0.22
ATVI 170331P00039500 P 03/31/17 39.5 0.00 0.28
ATVI 170331P00040000 P 03/31/17 40.0 0.00 0.21
ATVI 170331P00040500 P 03/31/17 40.5 0.00 0.20
ATVI 170331P00041000 P 03/31/17 41.0 0.00 0.21
ATVI 170331P00041500 P 03/31/17 41.5 0.00 0.23
ATVI 170331P00042000 P 03/31/17 42.0 0.00 0.21
ATVI 170331P00042500 P 03/31/17 42.5 0.00 0.22
ATVI 170331P00043000 P 03/31/17 43.0 0.00 0.20
ATVI 170331P00043500 P 03/31/17 43.5 0.00 0.23
ATVI 170331P00044000 P 03/31/17 44.0 0.00 0.12
ATVI 170331P00044500 P 03/31/17 44.5 0.00 0.31
ATVI 170331P00045000 P 03/31/17 45.0 0.02 0.30
ATVI 170331P00045500 P 03/31/17 45.5 0.02 0.32
ATVI 170331P00046000 P 03/31/17 46.0 0.05 0.09
ATVI 170331P00046500 P 03/31/17 46.5 0.07 0.14
ATVI 170331P00047000 P 03/31/17 47.0 0.13 0.19
ATVI 170331P00047500 P 03/31/17 47.5 0.22 0.29
ATVI 170331P00048000 P 03/31/17 48.0 0.34 0.43
ATVI 170331P00048500 P 03/31/17 48.5 0.56 0.65
ATVI 170331P00049000 P 03/31/17 49.0 0.85 1.01
ATVI 170331P00049500 P 03/31/17 49.5 1.15 1.38
ATVI 170331P00050000 P 03/31/17 50.0 1.46 2.17
ATVI 170331P00050500 P 03/31/17 50.5 1.91 2.44
ATVI 170331P00051000 P 03/31/17 51.0 2.35 4.55
ATVI 170331P00051500 P 03/31/17 51.5 2.86 4.90
ATVI 170331P00052000 P 03/31/17 52.0 3.10 4.55
ATVI 170331P00052500 P 03/31/17 52.5 3.80 5.95
ATVI 170331P00053000 P 03/31/17 53.0 4.35 6.55
ATVI 170331P00053500 P 03/31/17 53.5 4.80 7.00
ATVI 170331P00054000 P 03/31/17 54.0 5.20 7.50
ATVI 170331P00054500 P 03/31/17 54.5 5.70 8.05
ATVI 170331P00055000 P 03/31/17 55.0 6.20 8.55
ATVI 170331P00055500 P 03/31/17 55.5 5.50 9.00
ATVI 170331P00056000 P 03/31/17 56.0 5.40 10.00
ATVI 170331P00060000 P 03/31/17 60.0 11.05 12.35
ATVI 170407C00038000 C 04/07/17 38.0 9.90 11.60
ATVI 170407C00038500 C 04/07/17 38.5 8.20 11.90
ATVI 170407C00039000 C 04/07/17 39.0 7.75 11.70
ATVI 170407C00039500 C 04/07/17 39.5 7.25 11.35
ATVI 170407C00040000 C 04/07/17 40.0 6.70 10.75
ATVI 170407C00040500 C 04/07/17 40.5 6.25 10.05
ATVI 170407C00041000 C 04/07/17 41.0 5.80 9.45
ATVI 170407C00041500 C 04/07/17 41.5 6.35 7.60
ATVI 170407C00042000 C 04/07/17 42.0 6.05 6.95
ATVI 170407C00042500 C 04/07/17 42.5 5.35 6.60
ATVI 170407C00043000 C 04/07/17 43.0 5.15 5.95
ATVI 170407C00043500 C 04/07/17 43.5 4.45 6.25
ATVI 170407C00044000 C 04/07/17 44.0 3.40 5.05
ATVI 170407C00044500 C 04/07/17 44.5 2.92 5.70
ATVI 170407C00045000 C 04/07/17 45.0 3.15 4.05
ATVI 170407C00045500 C 04/07/17 45.5 2.59 3.45
ATVI 170407C00046000 C 04/07/17 46.0 2.10 2.99
ATVI 170407C00046500 C 04/07/17 46.5 2.23 2.45
ATVI 170407C00047000 C 04/07/17 47.0 1.55 2.00
ATVI 170407C00047500 C 04/07/17 47.5 1.43 1.57
ATVI 170407C00048000 C 04/07/17 48.0 1.09 1.15
ATVI 170407C00048500 C 04/07/17 48.5 0.78 0.84
ATVI 170407C00049000 C 04/07/17 49.0 0.56 0.60
ATVI 170407C00049500 C 04/07/17 49.5 0.37 0.46
ATVI 170407C00050000 C 04/07/17 50.0 0.25 0.30
ATVI 170407C00050500 C 04/07/17 50.5 0.08 0.27
ATVI 170407C00051000 C 04/07/17 51.0 0.02 0.26
ATVI 170407C00051500 C 04/07/17 51.5 0.02 0.32
ATVI 170407C00052000 C 04/07/17 52.0 0.03 0.24
ATVI 170407C00052500 C 04/07/17 52.5 0.00 0.16
ATVI 170407C00053000 C 04/07/17 53.0 0.00 0.21
ATVI 170407C00054000 C 04/07/17 54.0 0.00 0.23
ATVI 170407C00055000 C 04/07/17 55.0 0.00 0.36
ATVI 170407C00055500 C 04/07/17 55.5 0.00 0.21
ATVI 170407P00038000 P 04/07/17 38.0 0.00 0.21
ATVI 170407P00038500 P 04/07/17 38.5 0.00 0.22
ATVI 170407P00039000 P 04/07/17 39.0 0.00 0.44
ATVI 170407P00039500 P 04/07/17 39.5 0.00 0.22
ATVI 170407P00040000 P 04/07/17 40.0 0.00 0.22
ATVI 170407P00040500 P 04/07/17 40.5 0.00 0.23
ATVI 170407P00041000 P 04/07/17 41.0 0.00 0.21
ATVI 170407P00041500 P 04/07/17 41.5 0.00 0.22
ATVI 170407P00042000 P 04/07/17 42.0 0.00 0.22
ATVI 170407P00042500 P 04/07/17 42.5 0.00 0.23
ATVI 170407P00043000 P 04/07/17 43.0 0.01 0.14
ATVI 170407P00043500 P 04/07/17 43.5 0.02 0.10
ATVI 170407P00044000 P 04/07/17 44.0 0.04 0.15
ATVI 170407P00044500 P 04/07/17 44.5 0.02 0.26
ATVI 170407P00045000 P 04/07/17 45.0 0.05 0.29
ATVI 170407P00045500 P 04/07/17 45.5 0.02 0.19
ATVI 170407P00046000 P 04/07/17 46.0 0.12 0.17
ATVI 170407P00046500 P 04/07/17 46.5 0.18 0.26
ATVI 170407P00047000 P 04/07/17 47.0 0.27 0.35
ATVI 170407P00047500 P 04/07/17 47.5 0.39 0.46
ATVI 170407P00048000 P 04/07/17 48.0 0.54 0.62
ATVI 170407P00048500 P 04/07/17 48.5 0.75 0.82
ATVI 170407P00049000 P 04/07/17 49.0 1.02 1.09
ATVI 170407P00049500 P 04/07/17 49.5 1.35 1.58
ATVI 170407P00050000 P 04/07/17 50.0 1.65 2.29
ATVI 170407P00050500 P 04/07/17 50.5 2.05 2.57
ATVI 170407P00051000 P 04/07/17 51.0 2.41 3.30
ATVI 170407P00051500 P 04/07/17 51.5 2.86 3.85
ATVI 170407P00052000 P 04/07/17 52.0 3.35 4.95
ATVI 170407P00052500 P 04/07/17 52.5 3.65 5.50
ATVI 170407P00053000 P 04/07/17 53.0 4.25 5.55
ATVI 170407P00054000 P 04/07/17 54.0 5.20 7.60
ATVI 170407P00055000 P 04/07/17 55.0 6.20 7.45
ATVI 170407P00055500 P 04/07/17 55.5 6.85 7.75
ATVI 170413C00030000 C 04/13/17 30.0 17.90 19.30
ATVI 170413C00031500 C 04/13/17 31.5 15.20 19.30
ATVI 170413C00032000 C 04/13/17 32.0 14.70 18.80
ATVI 170413C00032500 C 04/13/17 32.5 14.20 18.40
ATVI 170413C00033000 C 04/13/17 33.0 13.70 17.80
ATVI 170413C00033500 C 04/13/17 33.5 13.20 17.60
ATVI 170413C00034000 C 04/13/17 34.0 12.70 16.95
ATVI 170413C00034500 C 04/13/17 34.5 12.20 16.15
ATVI 170413C00035000 C 04/13/17 35.0 11.70 15.80
ATVI 170413C00035500 C 04/13/17 35.5 11.20 15.30
ATVI 170413C00036000 C 04/13/17 36.0 10.70 14.80
ATVI 170413C00036500 C 04/13/17 36.5 10.20 14.10
ATVI 170413C00037000 C 04/13/17 37.0 9.70 13.80
ATVI 170413C00037500 C 04/13/17 37.5 9.20 13.25
ATVI 170413C00038000 C 04/13/17 38.0 8.75 12.55
ATVI 170413C00038500 C 04/13/17 38.5 8.20 12.10
ATVI 170413C00039000 C 04/13/17 39.0 7.75 11.75
ATVI 170413C00039500 C 04/13/17 39.5 7.25 10.85
ATVI 170413C00040000 C 04/13/17 40.0 6.75 10.65
ATVI 170413C00040500 C 04/13/17 40.5 6.25 9.75
ATVI 170413C00041000 C 04/13/17 41.0 5.75 9.50
ATVI 170413C00041500 C 04/13/17 41.5 6.45 7.55
ATVI 170413C00042000 C 04/13/17 42.0 5.85 7.10
ATVI 170413C00042500 C 04/13/17 42.5 4.65 7.10
ATVI 170413C00043000 C 04/13/17 43.0 5.00 6.05
ATVI 170413C00043500 C 04/13/17 43.5 4.30 5.50
ATVI 170413C00044000 C 04/13/17 44.0 3.75 5.05
ATVI 170413C00044500 C 04/13/17 44.5 3.50 4.55
ATVI 170413C00045000 C 04/13/17 45.0 3.05 4.00
ATVI 170413C00045500 C 04/13/17 45.5 2.47 3.60
ATVI 170413C00046000 C 04/13/17 46.0 2.46 2.97
ATVI 170413C00046500 C 04/13/17 46.5 2.15 2.50
ATVI 170413C00047000 C 04/13/17 47.0 1.70 2.05
ATVI 170413C00047500 C 04/13/17 47.5 1.54 1.62
ATVI 170413C00048000 C 04/13/17 48.0 1.19 1.27
ATVI 170413C00048500 C 04/13/17 48.5 0.90 0.97
ATVI 170413C00049000 C 04/13/17 49.0 0.67 0.73
ATVI 170413C00049500 C 04/13/17 49.5 0.48 0.54
ATVI 170413C00050000 C 04/13/17 50.0 0.34 0.40
ATVI 170413C00050500 C 04/13/17 50.5 0.24 0.29
ATVI 170413C00051000 C 04/13/17 51.0 0.13 0.21
ATVI 170413C00051500 C 04/13/17 51.5 0.02 0.26
ATVI 170413C00052000 C 04/13/17 52.0 0.02 0.23
ATVI 170413C00052500 C 04/13/17 52.5 0.04 0.08
ATVI 170413C00053000 C 04/13/17 53.0 0.00 0.20
ATVI 170413C00053500 C 04/13/17 53.5 0.00 0.23
ATVI 170413C00054000 C 04/13/17 54.0 0.00 0.11
ATVI 170413C00055000 C 04/13/17 55.0 0.00 0.24
ATVI 170413C00056000 C 04/13/17 56.0 0.00 0.22
ATVI 170413P00030000 P 04/13/17 30.0 0.00 0.21
ATVI 170413P00031500 P 04/13/17 31.5 0.00 0.43
ATVI 170413P00032000 P 04/13/17 32.0 0.00 0.43
ATVI 170413P00032500 P 04/13/17 32.5 0.00 0.43
ATVI 170413P00033000 P 04/13/17 33.0 0.00 0.44
ATVI 170413P00033500 P 04/13/17 33.5 0.00 0.44
ATVI 170413P00034000 P 04/13/17 34.0 0.00 0.15
ATVI 170413P00034500 P 04/13/17 34.5 0.00 0.43
ATVI 170413P00035000 P 04/13/17 35.0 0.00 0.29
ATVI 170413P00035500 P 04/13/17 35.5 0.00 0.43
ATVI 170413P00036000 P 04/13/17 36.0 0.00 0.44
ATVI 170413P00036500 P 04/13/17 36.5 0.00 0.43
ATVI 170413P00037000 P 04/13/17 37.0 0.00 0.21
ATVI 170413P00037500 P 04/13/17 37.5 0.00 0.45
ATVI 170413P00038000 P 04/13/17 38.0 0.00 0.44
ATVI 170413P00038500 P 04/13/17 38.5 0.00 0.45
ATVI 170413P00039000 P 04/13/17 39.0 0.00 0.23
ATVI 170413P00039500 P 04/13/17 39.5 0.00 0.24
ATVI 170413P00040000 P 04/13/17 40.0 0.00 0.22
ATVI 170413P00040500 P 04/13/17 40.5 0.00 0.25
ATVI 170413P00041000 P 04/13/17 41.0 0.00 0.24
ATVI 170413P00041500 P 04/13/17 41.5 0.01 0.24
ATVI 170413P00042000 P 04/13/17 42.0 0.00 0.26
ATVI 170413P00042500 P 04/13/17 42.5 0.00 0.17
ATVI 170413P00043000 P 04/13/17 43.0 0.04 0.20
ATVI 170413P00043500 P 04/13/17 43.5 0.02 0.16
ATVI 170413P00044000 P 04/13/17 44.0 0.04 0.15
ATVI 170413P00044500 P 04/13/17 44.5 0.02 0.21
ATVI 170413P00045000 P 04/13/17 45.0 0.02 0.31
ATVI 170413P00045500 P 04/13/17 45.5 0.14 0.20
ATVI 170413P00046000 P 04/13/17 46.0 0.20 0.25
ATVI 170413P00046500 P 04/13/17 46.5 0.26 0.33
ATVI 170413P00047000 P 04/13/17 47.0 0.37 0.42
ATVI 170413P00047500 P 04/13/17 47.5 0.51 0.57
ATVI 170413P00048000 P 04/13/17 48.0 0.65 0.76
ATVI 170413P00048500 P 04/13/17 48.5 0.89 0.99
ATVI 170413P00049000 P 04/13/17 49.0 1.14 1.22
ATVI 170413P00049500 P 04/13/17 49.5 1.46 1.59
ATVI 170413P00050000 P 04/13/17 50.0 1.78 2.28
ATVI 170413P00050500 P 04/13/17 50.5 2.17 2.46
ATVI 170413P00051000 P 04/13/17 51.0 2.45 3.35
ATVI 170413P00051500 P 04/13/17 51.5 2.90 5.10
ATVI 170413P00052000 P 04/13/17 52.0 3.20 4.35
ATVI 170413P00052500 P 04/13/17 52.5 3.85 5.10
ATVI 170413P00053000 P 04/13/17 53.0 4.35 5.55
ATVI 170413P00053500 P 04/13/17 53.5 4.85 6.10
ATVI 170413P00054000 P 04/13/17 54.0 5.25 7.60
ATVI 170413P00055000 P 04/13/17 55.0 6.20 8.60
ATVI 170413P00056000 P 04/13/17 56.0 7.30 8.25
ATVI 170421C00036000 C 04/21/17 36.0 11.95 13.05
ATVI 170421C00037000 C 04/21/17 37.0 9.75 13.75
ATVI 170421C00038000 C 04/21/17 38.0 8.80 12.55
ATVI 170421C00039000 C 04/21/17 39.0 9.10 10.05
ATVI 170421C00040000 C 04/21/17 40.0 8.50 8.95
ATVI 170421C00040500 C 04/21/17 40.5 6.30 9.05
ATVI 170421C00041000 C 04/21/17 41.0 7.15 8.00
ATVI 170421C00041500 C 04/21/17 41.5 6.25 7.55
ATVI 170421C00042000 C 04/21/17 42.0 6.50 6.95
ATVI 170421C00042500 C 04/21/17 42.5 5.20 6.50
ATVI 170421C00043000 C 04/21/17 43.0 5.30 6.10
ATVI 170421C00043500 C 04/21/17 43.5 4.25 5.65
ATVI 170421C00044000 C 04/21/17 44.0 4.15 4.95
ATVI 170421C00044500 C 04/21/17 44.5 3.60 4.50
ATVI 170421C00045000 C 04/21/17 45.0 3.30 4.00
ATVI 170421C00045500 C 04/21/17 45.5 2.73 3.55
ATVI 170421C00046000 C 04/21/17 46.0 2.42 3.10
ATVI 170421C00046500 C 04/21/17 46.5 2.07 2.58
ATVI 170421C00047000 C 04/21/17 47.0 1.98 2.14
ATVI 170421C00047500 C 04/21/17 47.5 1.66 1.73
ATVI 170421C00048000 C 04/21/17 48.0 1.34 1.41
ATVI 170421C00048500 C 04/21/17 48.5 1.04 1.13
ATVI 170421C00049000 C 04/21/17 49.0 0.79 0.88
ATVI 170421C00049500 C 04/21/17 49.5 0.60 0.69
ATVI 170421C00050000 C 04/21/17 50.0 0.45 0.52
ATVI 170421C00050500 C 04/21/17 50.5 0.33 0.40
ATVI 170421C00051000 C 04/21/17 51.0 0.23 0.30
ATVI 170421C00051500 C 04/21/17 51.5 0.14 0.23
ATVI 170421C00052000 C 04/21/17 52.0 0.09 0.17
ATVI 170421C00052500 C 04/21/17 52.5 0.05 0.15
ATVI 170421C00053000 C 04/21/17 53.0 0.04 0.14
ATVI 170421C00053500 C 04/21/17 53.5 0.02 0.10
ATVI 170421C00054000 C 04/21/17 54.0 0.00 0.06
ATVI 170421C00054500 C 04/21/17 54.5 0.00 0.10
ATVI 170421C00055000 C 04/21/17 55.0 0.00 0.06
ATVI 170421C00055500 C 04/21/17 55.5 0.00 0.10
ATVI 170421C00060000 C 04/21/17 60.0 0.00 0.01
ATVI 170421C00065000 C 04/21/17 65.0 0.00 0.08
ATVI 170421P00036000 P 04/21/17 36.0 0.00 0.08
ATVI 170421P00037000 P 04/21/17 37.0 0.00 0.08
ATVI 170421P00038000 P 04/21/17 38.0 0.00 0.10
ATVI 170421P00039000 P 04/21/17 39.0 0.00 0.10
ATVI 170421P00040000 P 04/21/17 40.0 0.01 0.10
ATVI 170421P00040500 P 04/21/17 40.5 0.01 0.08
ATVI 170421P00041000 P 04/21/17 41.0 0.02 0.11
ATVI 170421P00041500 P 04/21/17 41.5 0.01 0.12
ATVI 170421P00042000 P 04/21/17 42.0 0.03 0.12
ATVI 170421P00042500 P 04/21/17 42.5 0.04 0.14
ATVI 170421P00043000 P 04/21/17 43.0 0.05 0.14
ATVI 170421P00043500 P 04/21/17 43.5 0.08 0.12
ATVI 170421P00044000 P 04/21/17 44.0 0.07 0.15
ATVI 170421P00044500 P 04/21/17 44.5 0.12 0.17
ATVI 170421P00045000 P 04/21/17 45.0 0.14 0.22
ATVI 170421P00045500 P 04/21/17 45.5 0.19 0.27
ATVI 170421P00046000 P 04/21/17 46.0 0.29 0.33
ATVI 170421P00046500 P 04/21/17 46.5 0.36 0.44
ATVI 170421P00047000 P 04/21/17 47.0 0.49 0.55
ATVI 170421P00047500 P 04/21/17 47.5 0.63 0.69
ATVI 170421P00048000 P 04/21/17 48.0 0.80 0.90
ATVI 170421P00048500 P 04/21/17 48.5 1.02 1.15
ATVI 170421P00049000 P 04/21/17 49.0 1.25 1.53
ATVI 170421P00049500 P 04/21/17 49.5 1.59 2.05
ATVI 170421P00050000 P 04/21/17 50.0 1.93 2.20
ATVI 170421P00050500 P 04/21/17 50.5 2.19 2.91
ATVI 170421P00051000 P 04/21/17 51.0 2.60 3.55
ATVI 170421P00051500 P 04/21/17 51.5 3.00 4.00
ATVI 170421P00052000 P 04/21/17 52.0 3.50 4.40
ATVI 170421P00052500 P 04/21/17 52.5 3.80 4.85
ATVI 170421P00053000 P 04/21/17 53.0 4.40 5.45
ATVI 170421P00053500 P 04/21/17 53.5 4.85 5.90
ATVI 170421P00054000 P 04/21/17 54.0 5.35 6.35
ATVI 170421P00054500 P 04/21/17 54.5 5.80 6.80
ATVI 170421P00055000 P 04/21/17 55.0 6.35 7.10
ATVI 170421P00055500 P 04/21/17 55.5 6.85 7.80
ATVI 170421P00060000 P 04/21/17 60.0 10.05 13.50
ATVI 170421P00065000 P 04/21/17 65.0 15.95 17.15
ATVI 170428C00030000 C 04/28/17 30.0 17.85 19.35
ATVI 170428C00032500 C 04/28/17 32.5 14.00 18.55
ATVI 170428C00033000 C 04/28/17 33.0 13.30 17.85
ATVI 170428C00033500 C 04/28/17 33.5 13.00 17.45
ATVI 170428C00034000 C 04/28/17 34.0 12.50 16.95
ATVI 170428C00034500 C 04/28/17 34.5 12.00 16.55
ATVI 170428C00035000 C 04/28/17 35.0 11.75 16.00
ATVI 170428C00035500 C 04/28/17 35.5 11.25 15.55
ATVI 170428C00036000 C 04/28/17 36.0 10.75 14.75
ATVI 170428C00036500 C 04/28/17 36.5 10.30 14.35
ATVI 170428C00037000 C 04/28/17 37.0 9.75 13.90
ATVI 170428C00037500 C 04/28/17 37.5 9.30 13.15
ATVI 170428C00038000 C 04/28/17 38.0 8.75 13.00
ATVI 170428C00038500 C 04/28/17 38.5 8.25 12.40
ATVI 170428C00039000 C 04/28/17 39.0 7.80 11.55
ATVI 170428C00039500 C 04/28/17 39.5 7.25 11.50
ATVI 170428C00040000 C 04/28/17 40.0 6.75 11.05
ATVI 170428C00040500 C 04/28/17 40.5 6.30 10.50
ATVI 170428C00041000 C 04/28/17 41.0 5.80 9.75
ATVI 170428C00041500 C 04/28/17 41.5 5.30 8.80
ATVI 170428C00042000 C 04/28/17 42.0 5.30 7.35
ATVI 170428C00042500 C 04/28/17 42.5 5.15 7.10
ATVI 170428C00043000 C 04/28/17 43.0 4.50 6.25
ATVI 170428C00043500 C 04/28/17 43.5 3.40 5.75
ATVI 170428C00044000 C 04/28/17 44.0 3.60 5.10
ATVI 170428C00044500 C 04/28/17 44.5 2.85 4.85
ATVI 170428C00045000 C 04/28/17 45.0 2.96 4.10
ATVI 170428C00045500 C 04/28/17 45.5 2.77 3.70
ATVI 170428C00046000 C 04/28/17 46.0 1.58 3.20
ATVI 170428C00046500 C 04/28/17 46.5 2.13 2.72
ATVI 170428C00047000 C 04/28/17 47.0 2.13 3.30
ATVI 170428C00047500 C 04/28/17 47.5 1.78 1.91
ATVI 170428C00048000 C 04/28/17 48.0 1.46 1.60
ATVI 170428C00048500 C 04/28/17 48.5 1.18 1.32
ATVI 170428C00049000 C 04/28/17 49.0 0.92 1.07
ATVI 170428C00049500 C 04/28/17 49.5 0.72 0.88
ATVI 170428C00050000 C 04/28/17 50.0 0.56 0.68
ATVI 170428C00050500 C 04/28/17 50.5 0.46 0.54
ATVI 170428C00051000 C 04/28/17 51.0 0.32 0.43
ATVI 170428C00051500 C 04/28/17 51.5 0.21 0.38
ATVI 170428C00052000 C 04/28/17 52.0 0.08 0.44
ATVI 170428C00052500 C 04/28/17 52.5 0.04 0.39
ATVI 170428C00053000 C 04/28/17 53.0 0.04 0.35
ATVI 170428C00053500 C 04/28/17 53.5 0.02 0.34
ATVI 170428C00054000 C 04/28/17 54.0 0.02 0.28
ATVI 170428C00054500 C 04/28/17 54.5 0.00 0.30
ATVI 170428C00055000 C 04/28/17 55.0 0.00 0.26
ATVI 170428C00055500 C 04/28/17 55.5 0.00 0.29
ATVI 170428C00060000 C 04/28/17 60.0 0.00 0.19
ATVI 170428P00030000 P 04/28/17 30.0 0.00 0.27
ATVI 170428P00032500 P 04/28/17 32.5 0.00 1.61
ATVI 170428P00033000 P 04/28/17 33.0 0.00 1.59
ATVI 170428P00033500 P 04/28/17 33.5 0.00 1.61
ATVI 170428P00034000 P 04/28/17 34.0 0.00 0.16
ATVI 170428P00034500 P 04/28/17 34.5 0.00 1.60
ATVI 170428P00035000 P 04/28/17 35.0 0.00 1.01
ATVI 170428P00035500 P 04/28/17 35.5 0.00 1.62
ATVI 170428P00036000 P 04/28/17 36.0 0.00 1.61
ATVI 170428P00036500 P 04/28/17 36.5 0.00 1.62
ATVI 170428P00037000 P 04/28/17 37.0 0.00 1.01
ATVI 170428P00037500 P 04/28/17 37.5 0.00 0.29
ATVI 170428P00038000 P 04/28/17 38.0 0.00 0.31
ATVI 170428P00038500 P 04/28/17 38.5 0.00 0.30
ATVI 170428P00039000 P 04/28/17 39.0 0.00 0.31
ATVI 170428P00039500 P 04/28/17 39.5 0.00 0.32
ATVI 170428P00040000 P 04/28/17 40.0 0.00 0.31
ATVI 170428P00040500 P 04/28/17 40.5 0.00 0.33
ATVI 170428P00041000 P 04/28/17 41.0 0.00 0.15
ATVI 170428P00041500 P 04/28/17 41.5 0.05 0.29
ATVI 170428P00042000 P 04/28/17 42.0 0.03 0.31
ATVI 170428P00042500 P 04/28/17 42.5 0.02 0.31
ATVI 170428P00043000 P 04/28/17 43.0 0.02 0.34
ATVI 170428P00043500 P 04/28/17 43.5 0.04 0.32
ATVI 170428P00044000 P 04/28/17 44.0 0.03 0.42
ATVI 170428P00044500 P 04/28/17 44.5 0.09 0.42
ATVI 170428P00045000 P 04/28/17 45.0 0.22 0.34
ATVI 170428P00045500 P 04/28/17 45.5 0.31 0.36
ATVI 170428P00046000 P 04/28/17 46.0 0.39 0.48
ATVI 170428P00046500 P 04/28/17 46.5 0.50 0.57
ATVI 170428P00047000 P 04/28/17 47.0 0.62 0.71
ATVI 170428P00047500 P 04/28/17 47.5 0.76 0.83
ATVI 170428P00048000 P 04/28/17 48.0 0.92 1.06
ATVI 170428P00048500 P 04/28/17 48.5 1.17 1.33
ATVI 170428P00049000 P 04/28/17 49.0 1.43 1.62
ATVI 170428P00049500 P 04/28/17 49.5 1.69 1.93
ATVI 170428P00050000 P 04/28/17 50.0 2.06 2.44
ATVI 170428P00050500 P 04/28/17 50.5 2.32 3.95
ATVI 170428P00051000 P 04/28/17 51.0 2.67 3.75
ATVI 170428P00051500 P 04/28/17 51.5 3.05 3.95
ATVI 170428P00052000 P 04/28/17 52.0 3.50 5.45
ATVI 170428P00052500 P 04/28/17 52.5 3.70 5.80
ATVI 170428P00053000 P 04/28/17 53.0 4.10 5.95
ATVI 170428P00053500 P 04/28/17 53.5 4.60 5.85
ATVI 170428P00054000 P 04/28/17 54.0 5.10 6.70
ATVI 170428P00054500 P 04/28/17 54.5 5.55 8.10
ATVI 170428P00055000 P 04/28/17 55.0 5.50 7.90
ATVI 170428P00055500 P 04/28/17 55.5 6.55 7.95
ATVI 170428P00060000 P 04/28/17 60.0 11.00 12.45
ATVI 170505C00030000 C 05/05/17 30.0 16.75 20.55
ATVI 170505C00032500 C 05/05/17 32.5 14.25 18.25
ATVI 170505C00033500 C 05/05/17 33.5 13.30 17.20
ATVI 170505C00034000 C 05/05/17 34.0 12.75 16.65
ATVI 170505C00034500 C 05/05/17 34.5 12.30 16.05
ATVI 170505C00035000 C 05/05/17 35.0 11.75 15.65
ATVI 170505C00035500 C 05/05/17 35.5 11.30 15.10
ATVI 170505C00036000 C 05/05/17 36.0 10.75 14.60
ATVI 170505C00036500 C 05/05/17 36.5 10.25 14.05
ATVI 170505C00037000 C 05/05/17 37.0 9.75 13.55
ATVI 170505C00037500 C 05/05/17 37.5 9.25 13.05
ATVI 170505C00038000 C 05/05/17 38.0 8.80 12.55
ATVI 170505C00038500 C 05/05/17 38.5 8.25 12.05
ATVI 170505C00039000 C 05/05/17 39.0 7.75 11.55
ATVI 170505C00039500 C 05/05/17 39.5 7.30 10.90
ATVI 170505C00040000 C 05/05/17 40.0 6.75 10.55
ATVI 170505C00040500 C 05/05/17 40.5 6.30 9.90
ATVI 170505C00041000 C 05/05/17 41.0 5.80 9.55
ATVI 170505C00041500 C 05/05/17 41.5 5.40 9.10
ATVI 170505C00042000 C 05/05/17 42.0 6.50 8.55
ATVI 170505C00042500 C 05/05/17 42.5 4.35 8.10
ATVI 170505C00043000 C 05/05/17 43.0 3.90 7.60
ATVI 170505C00043500 C 05/05/17 43.5 3.45 6.95
ATVI 170505C00044000 C 05/05/17 44.0 3.05 6.50
ATVI 170505C00044500 C 05/05/17 44.5 2.64 6.10
ATVI 170505C00045000 C 05/05/17 45.0 2.28 5.80
ATVI 170505C00045500 C 05/05/17 45.5 1.92 5.15
ATVI 170505C00046000 C 05/05/17 46.0 1.60 5.00
ATVI 170505C00046500 C 05/05/17 46.5 1.32 4.65
ATVI 170505C00047000 C 05/05/17 47.0 2.21 4.45
ATVI 170505C00047500 C 05/05/17 47.5 1.86 2.87
ATVI 170505C00048000 C 05/05/17 48.0 1.54 2.38
ATVI 170505C00048500 C 05/05/17 48.5 1.30 2.35
ATVI 170505C00049000 C 05/05/17 49.0 1.11 1.97
ATVI 170505C00049500 C 05/05/17 49.5 0.84 1.91
ATVI 170505C00050000 C 05/05/17 50.0 0.74 1.60
ATVI 170505C00050500 C 05/05/17 50.5 0.53 1.54
ATVI 170505C00051000 C 05/05/17 51.0 0.47 1.38
ATVI 170505C00051500 C 05/05/17 51.5 0.34 1.23
ATVI 170505C00052000 C 05/05/17 52.0 0.18 2.39
ATVI 170505C00052500 C 05/05/17 52.5 0.13 2.30
ATVI 170505C00053000 C 05/05/17 53.0 0.09 2.12
ATVI 170505C00053500 C 05/05/17 53.5 0.00 2.19
ATVI 170505C00054000 C 05/05/17 54.0 0.00 2.16
ATVI 170505C00054500 C 05/05/17 54.5 0.00 2.13
ATVI 170505C00055000 C 05/05/17 55.0 0.02 0.99
ATVI 170505C00055500 C 05/05/17 55.5 0.00 2.12
ATVI 170505C00056000 C 05/05/17 56.0 0.00 2.12
ATVI 170505C00060000 C 05/05/17 60.0 0.00 2.11
ATVI 170505C00065000 C 05/05/17 65.0 0.00 2.12
ATVI 170505P00030000 P 05/05/17 30.0 0.00 2.11
ATVI 170505P00032500 P 05/05/17 32.5 0.00 2.13
ATVI 170505P00033500 P 05/05/17 33.5 0.00 2.12
ATVI 170505P00034000 P 05/05/17 34.0 0.00 2.14
ATVI 170505P00034500 P 05/05/17 34.5 0.00 2.11
ATVI 170505P00035000 P 05/05/17 35.0 0.00 2.14
ATVI 170505P00035500 P 05/05/17 35.5 0.00 2.11
ATVI 170505P00036000 P 05/05/17 36.0 0.00 2.12
ATVI 170505P00036500 P 05/05/17 36.5 0.00 2.12
ATVI 170505P00037000 P 05/05/17 37.0 0.00 0.70
ATVI 170505P00037500 P 05/05/17 37.5 0.00 2.10
ATVI 170505P00038000 P 05/05/17 38.0 0.00 2.12
ATVI 170505P00038500 P 05/05/17 38.5 0.00 2.11
ATVI 170505P00039000 P 05/05/17 39.0 0.01 0.64
ATVI 170505P00039500 P 05/05/17 39.5 0.00 2.13
ATVI 170505P00040000 P 05/05/17 40.0 0.01 0.30
ATVI 170505P00040500 P 05/05/17 40.5 0.00 2.12
ATVI 170505P00041000 P 05/05/17 41.0 0.02 0.67
ATVI 170505P00041500 P 05/05/17 41.5 0.00 2.14
ATVI 170505P00042000 P 05/05/17 42.0 0.00 2.16
ATVI 170505P00042500 P 05/05/17 42.5 0.00 2.17
ATVI 170505P00043000 P 05/05/17 43.0 0.08 0.76
ATVI 170505P00043500 P 05/05/17 43.5 0.03 2.25
ATVI 170505P00044000 P 05/05/17 44.0 0.05 0.73
ATVI 170505P00044500 P 05/05/17 44.5 0.22 2.40
ATVI 170505P00045000 P 05/05/17 45.0 0.29 0.97
ATVI 170505P00045500 P 05/05/17 45.5 0.42 1.27
ATVI 170505P00046000 P 05/05/17 46.0 0.48 1.43
ATVI 170505P00046500 P 05/05/17 46.5 0.57 1.58
ATVI 170505P00047000 P 05/05/17 47.0 0.77 1.52
ATVI 170505P00047500 P 05/05/17 47.5 0.91 1.97
ATVI 170505P00048000 P 05/05/17 48.0 1.16 1.80
ATVI 170505P00048500 P 05/05/17 48.5 1.29 2.42
ATVI 170505P00049000 P 05/05/17 49.0 1.57 2.67
ATVI 170505P00049500 P 05/05/17 49.5 1.85 2.95
ATVI 170505P00050000 P 05/05/17 50.0 2.22 4.60
ATVI 170505P00050500 P 05/05/17 50.5 2.51 4.85
ATVI 170505P00051000 P 05/05/17 51.0 1.86 5.10
ATVI 170505P00051500 P 05/05/17 51.5 2.02 5.60
ATVI 170505P00052000 P 05/05/17 52.0 2.37 6.05
ATVI 170505P00052500 P 05/05/17 52.5 2.75 6.40
ATVI 170505P00053000 P 05/05/17 53.0 3.15 6.90
ATVI 170505P00053500 P 05/05/17 53.5 3.55 7.25
ATVI 170505P00054000 P 05/05/17 54.0 4.00 7.85
ATVI 170505P00054500 P 05/05/17 54.5 4.40 8.20
ATVI 170505P00055000 P 05/05/17 55.0 4.85 8.70
ATVI 170505P00055500 P 05/05/17 55.5 5.30 9.20
ATVI 170505P00056000 P 05/05/17 56.0 6.00 9.70
ATVI 170505P00060000 P 05/05/17 60.0 10.00 13.60
ATVI 170505P00065000 P 05/05/17 65.0 15.00 18.55
ATVI 170519C00022000 C 05/19/17 22.0 26.00 27.55
ATVI 170519C00023000 C 05/19/17 23.0 23.70 27.75
ATVI 170519C00024000 C 05/19/17 24.0 22.70 26.75
ATVI 170519C00025000 C 05/19/17 25.0 23.05 24.45
ATVI 170519C00026000 C 05/19/17 26.0 20.70 24.75
ATVI 170519C00027000 C 05/19/17 27.0 21.05 22.50
ATVI 170519C00028000 C 05/19/17 28.0 20.60 21.30
ATVI 170519C00029000 C 05/19/17 29.0 17.70 21.75
ATVI 170519C00030000 C 05/19/17 30.0 18.60 19.30
ATVI 170519C00031000 C 05/19/17 31.0 17.10 18.35
ATVI 170519C00032000 C 05/19/17 32.0 16.15 17.30
ATVI 170519C00033000 C 05/19/17 33.0 15.00 15.95
ATVI 170519C00034000 C 05/19/17 34.0 14.50 15.10
ATVI 170519C00035000 C 05/19/17 35.0 13.15 13.90
ATVI 170519C00036000 C 05/19/17 36.0 12.15 12.90
ATVI 170519C00037000 C 05/19/17 37.0 11.65 11.95
ATVI 170519C00038000 C 05/19/17 38.0 10.65 10.95
ATVI 170519C00039000 C 05/19/17 39.0 9.15 9.95
ATVI 170519C00040000 C 05/19/17 40.0 8.65 9.00
ATVI 170519C00041000 C 05/19/17 41.0 7.45 7.95
ATVI 170519C00042000 C 05/19/17 42.0 6.70 7.10
ATVI 170519C00043000 C 05/19/17 43.0 5.50 6.15
ATVI 170519C00044000 C 05/19/17 44.0 4.65 5.30
ATVI 170519C00045000 C 05/19/17 45.0 4.35 4.60
ATVI 170519C00046000 C 05/19/17 46.0 3.60 3.80
ATVI 170519C00047000 C 05/19/17 47.0 2.95 3.15
ATVI 170519C00048000 C 05/19/17 48.0 2.36 2.53
ATVI 170519C00049000 C 05/19/17 49.0 1.98 2.00
ATVI 170519C00050000 C 05/19/17 50.0 1.49 1.57
ATVI 170519C00055000 C 05/19/17 55.0 0.30 0.36
ATVI 170519C00060000 C 05/19/17 60.0 0.04 0.12
ATVI 170519C00065000 C 05/19/17 65.0 0.00 0.08
ATVI 170519P00022000 P 05/19/17 22.0 0.00 0.08
ATVI 170519P00023000 P 05/19/17 23.0 0.00 0.08
ATVI 170519P00024000 P 05/19/17 24.0 0.00 0.06
ATVI 170519P00025000 P 05/19/17 25.0 0.00 0.08
ATVI 170519P00026000 P 05/19/17 26.0 0.00 0.08
ATVI 170519P00027000 P 05/19/17 27.0 0.00 0.08
ATVI 170519P00028000 P 05/19/17 28.0 0.00 0.09
ATVI 170519P00029000 P 05/19/17 29.0 0.00 0.08
ATVI 170519P00030000 P 05/19/17 30.0 0.00 0.10
ATVI 170519P00031000 P 05/19/17 31.0 0.00 0.09
ATVI 170519P00032000 P 05/19/17 32.0 0.00 0.10
ATVI 170519P00033000 P 05/19/17 33.0 0.01 0.10
ATVI 170519P00034000 P 05/19/17 34.0 0.05 0.11
ATVI 170519P00035000 P 05/19/17 35.0 0.05 0.14
ATVI 170519P00036000 P 05/19/17 36.0 0.06 0.13
ATVI 170519P00037000 P 05/19/17 37.0 0.10 0.16
ATVI 170519P00038000 P 05/19/17 38.0 0.13 0.20
ATVI 170519P00039000 P 05/19/17 39.0 0.17 0.24
ATVI 170519P00040000 P 05/19/17 40.0 0.21 0.29
ATVI 170519P00041000 P 05/19/17 41.0 0.28 0.35
ATVI 170519P00042000 P 05/19/17 42.0 0.38 0.43
ATVI 170519P00043000 P 05/19/17 43.0 0.48 0.53
ATVI 170519P00044000 P 05/19/17 44.0 0.67 0.70
ATVI 170519P00045000 P 05/19/17 45.0 0.87 0.92
ATVI 170519P00046000 P 05/19/17 46.0 1.14 1.19
ATVI 170519P00047000 P 05/19/17 47.0 1.49 1.53
ATVI 170519P00048000 P 05/19/17 48.0 1.91 1.94
ATVI 170519P00049000 P 05/19/17 49.0 2.35 2.42
ATVI 170519P00050000 P 05/19/17 50.0 2.89 3.10
ATVI 170519P00055000 P 05/19/17 55.0 6.50 7.45
ATVI 170519P00060000 P 05/19/17 60.0 11.35 12.25
ATVI 170519P00065000 P 05/19/17 65.0 16.00 17.20
ATVI 170818C00022000 C 08/18/17 22.0 25.90 27.55
ATVI 170818C00023000 C 08/18/17 23.0 23.30 27.85
ATVI 170818C00024000 C 08/18/17 24.0 22.45 26.75
ATVI 170818C00025000 C 08/18/17 25.0 21.30 25.85
ATVI 170818C00026000 C 08/18/17 26.0 20.35 24.80
ATVI 170818C00027000 C 08/18/17 27.0 19.50 23.65
ATVI 170818C00028000 C 08/18/17 28.0 18.75 22.50
ATVI 170818C00029000 C 08/18/17 29.0 17.80 21.55
ATVI 170818C00030000 C 08/18/17 30.0 18.05 18.95
ATVI 170818C00031000 C 08/18/17 31.0 15.80 19.25
ATVI 170818C00032000 C 08/18/17 32.0 16.00 17.45
ATVI 170818C00033000 C 08/18/17 33.0 14.75 16.45
ATVI 170818C00034000 C 08/18/17 34.0 14.10 15.45
ATVI 170818C00035000 C 08/18/17 35.0 13.20 14.65
ATVI 170818C00036000 C 08/18/17 36.0 12.35 13.30
ATVI 170818C00037000 C 08/18/17 37.0 11.50 12.35
ATVI 170818C00038000 C 08/18/17 38.0 10.60 11.45
ATVI 170818C00039000 C 08/18/17 39.0 9.65 10.50
ATVI 170818C00040000 C 08/18/17 40.0 8.95 9.70
ATVI 170818C00041000 C 08/18/17 41.0 8.30 8.95
ATVI 170818C00042000 C 08/18/17 42.0 7.40 8.20
ATVI 170818C00043000 C 08/18/17 43.0 6.70 7.25
ATVI 170818C00044000 C 08/18/17 44.0 6.00 6.45
ATVI 170818C00045000 C 08/18/17 45.0 5.45 5.80
ATVI 170818C00046000 C 08/18/17 46.0 4.95 5.10
ATVI 170818C00047000 C 08/18/17 47.0 4.20 4.50
ATVI 170818C00048000 C 08/18/17 48.0 3.60 3.95
ATVI 170818C00049000 C 08/18/17 49.0 3.25 3.45
ATVI 170818C00050000 C 08/18/17 50.0 2.81 2.91
ATVI 170818C00055000 C 08/18/17 55.0 1.08 1.23
ATVI 170818C00060000 C 08/18/17 60.0 0.30 0.48
ATVI 170818P00022000 P 08/18/17 22.0 0.00 0.14
ATVI 170818P00023000 P 08/18/17 23.0 0.01 0.14
ATVI 170818P00024000 P 08/18/17 24.0 0.00 0.15
ATVI 170818P00025000 P 08/18/17 25.0 0.00 0.16
ATVI 170818P00026000 P 08/18/17 26.0 0.01 0.17
ATVI 170818P00027000 P 08/18/17 27.0 0.05 0.18
ATVI 170818P00028000 P 08/18/17 28.0 0.04 0.20
ATVI 170818P00029000 P 08/18/17 29.0 0.09 0.19
ATVI 170818P00030000 P 08/18/17 30.0 0.09 0.22
ATVI 170818P00031000 P 08/18/17 31.0 0.10 0.26
ATVI 170818P00032000 P 08/18/17 32.0 0.16 0.27
ATVI 170818P00033000 P 08/18/17 33.0 0.19 0.28
ATVI 170818P00034000 P 08/18/17 34.0 0.23 0.34
ATVI 170818P00035000 P 08/18/17 35.0 0.28 0.39
ATVI 170818P00036000 P 08/18/17 36.0 0.35 0.47
ATVI 170818P00037000 P 08/18/17 37.0 0.43 0.55
ATVI 170818P00038000 P 08/18/17 38.0 0.51 0.61
ATVI 170818P00039000 P 08/18/17 39.0 0.64 0.77
ATVI 170818P00040000 P 08/18/17 40.0 0.77 0.87
ATVI 170818P00041000 P 08/18/17 41.0 0.94 1.02
ATVI 170818P00042000 P 08/18/17 42.0 1.13 1.21
ATVI 170818P00043000 P 08/18/17 43.0 1.37 1.46
ATVI 170818P00044000 P 08/18/17 44.0 1.60 1.70
ATVI 170818P00045000 P 08/18/17 45.0 1.90 2.05
ATVI 170818P00046000 P 08/18/17 46.0 2.26 2.35
ATVI 170818P00047000 P 08/18/17 47.0 2.64 2.78
ATVI 170818P00048000 P 08/18/17 48.0 3.05 3.25
ATVI 170818P00049000 P 08/18/17 49.0 3.50 3.90
ATVI 170818P00050000 P 08/18/17 50.0 4.00 4.50
ATVI 170818P00055000 P 08/18/17 55.0 7.30 7.90
ATVI 170818P00060000 P 08/18/17 60.0 11.25 12.40
ATVI 171117C00029000 C 11/17/17 29.0 19.15 20.35
ATVI 171117C00030000 C 11/17/17 30.0 18.20 20.25
ATVI 171117C00031000 C 11/17/17 31.0 17.35 19.25
ATVI 171117C00032000 C 11/17/17 32.0 16.35 18.40
ATVI 171117C00033000 C 11/17/17 33.0 15.30 17.40
ATVI 171117C00034000 C 11/17/17 34.0 14.25 16.40
ATVI 171117C00035000 C 11/17/17 35.0 13.25 14.95
ATVI 171117C00036000 C 11/17/17 36.0 12.65 15.15
ATVI 171117C00037000 C 11/17/17 37.0 12.15 13.05
ATVI 171117C00038000 C 11/17/17 38.0 11.15 12.20
ATVI 171117C00039000 C 11/17/17 39.0 10.40 11.55
ATVI 171117C00040000 C 11/17/17 40.0 9.70 10.70
ATVI 171117C00041000 C 11/17/17 41.0 8.65 9.95
ATVI 171117C00042000 C 11/17/17 42.0 7.90 9.00
ATVI 171117C00043000 C 11/17/17 43.0 7.60 8.50
ATVI 171117C00044000 C 11/17/17 44.0 7.20 7.60
ATVI 171117C00045000 C 11/17/17 45.0 6.55 7.00
ATVI 171117C00046000 C 11/17/17 46.0 5.85 6.35
ATVI 171117C00047000 C 11/17/17 47.0 5.25 5.75
ATVI 171117C00048000 C 11/17/17 48.0 4.75 5.15
ATVI 171117C00049000 C 11/17/17 49.0 4.35 4.65
ATVI 171117C00050000 C 11/17/17 50.0 3.90 4.15
ATVI 171117C00055000 C 11/17/17 55.0 1.89 2.23
ATVI 171117C00060000 C 11/17/17 60.0 0.86 1.08
ATVI 171117C00065000 C 11/17/17 65.0 0.32 0.57
ATVI 171117C00070000 C 11/17/17 70.0 0.08 0.29
ATVI 171117P00029000 P 11/17/17 29.0 0.27 0.45
ATVI 171117P00030000 P 11/17/17 30.0 0.31 0.54
ATVI 171117P00031000 P 11/17/17 31.0 0.37 0.61
ATVI 171117P00032000 P 11/17/17 32.0 0.44 0.68
ATVI 171117P00033000 P 11/17/17 33.0 0.51 0.77
ATVI 171117P00034000 P 11/17/17 34.0 0.61 0.80
ATVI 171117P00035000 P 11/17/17 35.0 0.70 0.93
ATVI 171117P00036000 P 11/17/17 36.0 0.82 1.04
ATVI 171117P00037000 P 11/17/17 37.0 0.95 1.19
ATVI 171117P00038000 P 11/17/17 38.0 1.10 1.34
ATVI 171117P00039000 P 11/17/17 39.0 1.29 1.40
ATVI 171117P00040000 P 11/17/17 40.0 1.46 1.61
ATVI 171117P00041000 P 11/17/17 41.0 1.69 1.82
ATVI 171117P00042000 P 11/17/17 42.0 1.91 2.06
ATVI 171117P00043000 P 11/17/17 43.0 2.19 2.40
ATVI 171117P00044000 P 11/17/17 44.0 2.48 2.71
ATVI 171117P00045000 P 11/17/17 45.0 2.85 3.05
ATVI 171117P00046000 P 11/17/17 46.0 3.20 3.45
ATVI 171117P00047000 P 11/17/17 47.0 3.60 3.85
ATVI 171117P00048000 P 11/17/17 48.0 4.05 4.35
ATVI 171117P00049000 P 11/17/17 49.0 4.45 5.05
ATVI 171117P00050000 P 11/17/17 50.0 4.95 5.60
ATVI 171117P00055000 P 11/17/17 55.0 8.05 8.80
ATVI 171117P00060000 P 11/17/17 60.0 11.80 12.95
ATVI 171117P00065000 P 11/17/17 65.0 15.60 17.65
ATVI 171117P00070000 P 11/17/17 70.0 21.35 22.20
ATVI 180119C00015000 C 01/19/18 15.0 32.95 34.15
ATVI 180119C00018000 C 01/19/18 18.0 30.05 31.20
ATVI 180119C00020000 C 01/19/18 20.0 27.95 29.10
ATVI 180119C00023000 C 01/19/18 23.0 25.00 26.25
ATVI 180119C00025000 C 01/19/18 25.0 23.10 24.35
ATVI 180119C00028000 C 01/19/18 28.0 20.25 21.50
ATVI 180119C00030000 C 01/19/18 30.0 18.35 19.65
ATVI 180119C00032000 C 01/19/18 32.0 16.95 17.85
ATVI 180119C00035000 C 01/19/18 35.0 14.10 15.15
ATVI 180119C00037000 C 01/19/18 37.0 12.60 13.40
ATVI 180119C00040000 C 01/19/18 40.0 10.45 10.95
ATVI 180119C00042000 C 01/19/18 42.0 8.85 9.55
ATVI 180119C00045000 C 01/19/18 45.0 7.00 7.45
ATVI 180119C00050000 C 01/19/18 50.0 4.50 4.70
ATVI 180119C00055000 C 01/19/18 55.0 2.39 2.67
ATVI 180119C00060000 C 01/19/18 60.0 1.16 1.41
ATVI 180119C00065000 C 01/19/18 65.0 0.51 0.67
ATVI 180119C00070000 C 01/19/18 70.0 0.23 0.35
ATVI 180119P00015000 P 01/19/18 15.0 0.01 0.24
ATVI 180119P00018000 P 01/19/18 18.0 0.03 0.28
ATVI 180119P00020000 P 01/19/18 20.0 0.06 0.30
ATVI 180119P00023000 P 01/19/18 23.0 0.13 0.41
ATVI 180119P00025000 P 01/19/18 25.0 0.20 0.47
ATVI 180119P00028000 P 01/19/18 28.0 0.30 0.61
ATVI 180119P00030000 P 01/19/18 30.0 0.47 0.75
ATVI 180119P00032000 P 01/19/18 32.0 0.56 0.84
ATVI 180119P00035000 P 01/19/18 35.0 0.96 1.11
ATVI 180119P00037000 P 01/19/18 37.0 1.25 1.43
ATVI 180119P00040000 P 01/19/18 40.0 1.80 2.03
ATVI 180119P00042000 P 01/19/18 42.0 2.30 2.47
ATVI 180119P00045000 P 01/19/18 45.0 3.20 3.50
ATVI 180119P00050000 P 01/19/18 50.0 5.40 5.70
ATVI 180119P00055000 P 01/19/18 55.0 8.50 8.85
ATVI 180119P00060000 P 01/19/18 60.0 12.15 12.95
ATVI 180119P00065000 P 01/19/18 65.0 15.45 18.65
ATVI 180119P00070000 P 01/19/18 70.0 21.35 22.30
ATVI 190118C00020000 C 01/18/19 20.0 27.40 30.00
ATVI 190118C00023000 C 01/18/19 23.0 25.50 27.50
ATVI 190118C00025000 C 01/18/19 25.0 23.95 25.25
ATVI 190118C00028000 C 01/18/19 28.0 21.15 22.70
ATVI 190118C00030000 C 01/18/19 30.0 19.50 21.00
ATVI 190118C00033000 C 01/18/19 33.0 17.25 18.60
ATVI 190118C00035000 C 01/18/19 35.0 15.70 17.10
ATVI 190118C00038000 C 01/18/19 38.0 13.85 14.85
ATVI 190118C00040000 C 01/18/19 40.0 12.50 13.50
ATVI 190118C00042000 C 01/18/19 42.0 11.30 12.15
ATVI 190118C00045000 C 01/18/19 45.0 9.60 10.45
ATVI 190118C00047000 C 01/18/19 47.0 8.45 9.40
ATVI 190118C00050000 C 01/18/19 50.0 7.40 7.75
ATVI 190118C00055000 C 01/18/19 55.0 5.15 5.70
ATVI 190118C00060000 C 01/18/19 60.0 3.50 4.00
ATVI 190118C00065000 C 01/18/19 65.0 2.29 2.97
ATVI 190118C00070000 C 01/18/19 70.0 1.46 1.99
ATVI 190118P00020000 P 01/18/19 20.0 0.34 0.79
ATVI 190118P00023000 P 01/18/19 23.0 0.60 1.01
ATVI 190118P00025000 P 01/18/19 25.0 0.72 1.19
ATVI 190118P00028000 P 01/18/19 28.0 1.05 1.53
ATVI 190118P00030000 P 01/18/19 30.0 1.32 1.82
ATVI 190118P00033000 P 01/18/19 33.0 1.91 2.45
ATVI 190118P00035000 P 01/18/19 35.0 2.28 2.87
ATVI 190118P00038000 P 01/18/19 38.0 3.10 3.70
ATVI 190118P00040000 P 01/18/19 40.0 3.65 4.05
ATVI 190118P00042000 P 01/18/19 42.0 4.35 4.85
ATVI 190118P00045000 P 01/18/19 45.0 5.45 6.15
ATVI 190118P00047000 P 01/18/19 47.0 6.30 7.20
ATVI 190118P00050000 P 01/18/19 50.0 7.80 8.15
ATVI 190118P00055000 P 01/18/19 55.0 10.60 11.55
ATVI 190118P00060000 P 01/18/19 60.0 13.90 14.95
ATVI 190118P00065000 P 01/18/19 65.0 17.80 18.85
ATVI 190118P00070000 P 01/18/19 70.0 22.05 23.10

OPRA data is delayed 15 minutes.