Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Activision Blizzard Inc (ATVI)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 171124C00035000 C Nov 24, 2017 35.0 28.45 31.95
ATVI 171124C00040000 C Nov 24, 2017 40.0 23.35 27.40
ATVI 171124C00045000 C Nov 24, 2017 45.0 18.35 22.00
ATVI 171124C00048000 C Nov 24, 2017 48.0 16.45 18.05
ATVI 171124C00049000 C Nov 24, 2017 49.0 14.45 18.10
ATVI 171124C00050000 C Nov 24, 2017 50.0 13.70 16.90
ATVI 171124C00053500 C Nov 24, 2017 53.5 10.00 13.50
ATVI 171124C00054000 C Nov 24, 2017 54.0 9.60 12.95
ATVI 171124C00055000 C Nov 24, 2017 55.0 8.55 12.00
ATVI 171124C00055500 C Nov 24, 2017 55.5 8.15 11.40
ATVI 171124C00056000 C Nov 24, 2017 56.0 8.00 10.90
ATVI 171124C00056500 C Nov 24, 2017 56.5 8.55 10.20
ATVI 171124C00057000 C Nov 24, 2017 57.0 8.00 9.90
ATVI 171124C00057500 C Nov 24, 2017 57.5 7.40 9.45
ATVI 171124C00058000 C Nov 24, 2017 58.0 6.85 8.30
ATVI 171124C00058500 C Nov 24, 2017 58.5 6.45 7.40
ATVI 171124C00059000 C Nov 24, 2017 59.0 6.00 6.65
ATVI 171124C00059500 C Nov 24, 2017 59.5 5.55 7.75
ATVI 171124C00060000 C Nov 24, 2017 60.0 5.05 5.45
ATVI 171124C00060500 C Nov 24, 2017 60.5 4.40 4.85
ATVI 171124C00061000 C Nov 24, 2017 61.0 4.05 4.55
ATVI 171124C00061500 C Nov 24, 2017 61.5 3.55 4.00
ATVI 171124C00062000 C Nov 24, 2017 62.0 3.05 4.80
ATVI 171124C00062500 C Nov 24, 2017 62.5 2.50 2.98
ATVI 171124C00063000 C Nov 24, 2017 63.0 1.03 2.58
ATVI 171124C00063500 C Nov 24, 2017 63.5 1.59 1.98
ATVI 171124C00064000 C Nov 24, 2017 64.0 1.03 1.39
ATVI 171124C00064500 C Nov 24, 2017 64.5 0.64 1.36
ATVI 171124C00065000 C Nov 24, 2017 65.0 0.05 1.07
ATVI 171124C00065500 C Nov 24, 2017 65.5 0.01 0.28
ATVI 171124C00066000 C Nov 24, 2017 66.0 0.02 0.05
ATVI 171124C00066500 C Nov 24, 2017 66.5 0.00 0.03
ATVI 171124C00067000 C Nov 24, 2017 67.0 0.00 0.03
ATVI 171124C00067500 C Nov 24, 2017 67.5 0.00 0.05
ATVI 171124C00068000 C Nov 24, 2017 68.0 0.00 0.03
ATVI 171124C00068500 C Nov 24, 2017 68.5 0.00 0.16
ATVI 171124C00069000 C Nov 24, 2017 69.0 0.00 0.13
ATVI 171124C00069500 C Nov 24, 2017 69.5 0.00 0.14
ATVI 171124C00070000 C Nov 24, 2017 70.0 0.00 0.17
ATVI 171124C00070500 C Nov 24, 2017 70.5 0.00 0.03
ATVI 171124C00071000 C Nov 24, 2017 71.0 0.00 0.03
ATVI 171124C00071500 C Nov 24, 2017 71.5 0.00 0.13
ATVI 171124C00072000 C Nov 24, 2017 72.0 0.00 0.03
ATVI 171124C00072500 C Nov 24, 2017 72.5 0.00 0.03
ATVI 171124C00075000 C Nov 24, 2017 75.0 0.00 0.26
ATVI 171124C00080000 C Nov 24, 2017 80.0 0.00 0.16
ATVI 171124C00085000 C Nov 24, 2017 85.0 0.00 0.15
ATVI 171124C00090000 C Nov 24, 2017 90.0 0.00 0.15
ATVI 171124C00095000 C Nov 24, 2017 95.0 0.00 0.03
ATVI 171124P00035000 P Nov 24, 2017 35.0 0.00 0.03
ATVI 171124P00040000 P Nov 24, 2017 40.0 0.00 0.17
ATVI 171124P00045000 P Nov 24, 2017 45.0 0.00 0.03
ATVI 171124P00048000 P Nov 24, 2017 48.0 0.00 0.02
ATVI 171124P00049000 P Nov 24, 2017 49.0 0.00 0.03
ATVI 171124P00050000 P Nov 24, 2017 50.0 0.00 0.04
ATVI 171124P00053500 P Nov 24, 2017 53.5 0.00 0.03
ATVI 171124P00054000 P Nov 24, 2017 54.0 0.00 0.03
ATVI 171124P00055000 P Nov 24, 2017 55.0 0.00 0.05
ATVI 171124P00055500 P Nov 24, 2017 55.5 0.00 0.03
ATVI 171124P00056000 P Nov 24, 2017 56.0 0.00 0.02
ATVI 171124P00056500 P Nov 24, 2017 56.5 0.00 0.15
ATVI 171124P00057000 P Nov 24, 2017 57.0 0.00 0.03
ATVI 171124P00057500 P Nov 24, 2017 57.5 0.00 0.03
ATVI 171124P00058000 P Nov 24, 2017 58.0 0.00 0.03
ATVI 171124P00058500 P Nov 24, 2017 58.5 0.00 0.04
ATVI 171124P00059000 P Nov 24, 2017 59.0 0.00 0.14
ATVI 171124P00059500 P Nov 24, 2017 59.5 0.00 0.16
ATVI 171124P00060000 P Nov 24, 2017 60.0 0.00 0.07
ATVI 171124P00060500 P Nov 24, 2017 60.5 0.00 0.13
ATVI 171124P00061000 P Nov 24, 2017 61.0 0.00 0.12
ATVI 171124P00061500 P Nov 24, 2017 61.5 0.00 0.14
ATVI 171124P00062000 P Nov 24, 2017 62.0 0.00 0.03
ATVI 171124P00062500 P Nov 24, 2017 62.5 0.01 0.15
ATVI 171124P00063000 P Nov 24, 2017 63.0 0.01 0.16
ATVI 171124P00063500 P Nov 24, 2017 63.5 0.01 0.03
ATVI 171124P00064000 P Nov 24, 2017 64.0 0.00 0.04
ATVI 171124P00064500 P Nov 24, 2017 64.5 0.00 0.08
ATVI 171124P00065000 P Nov 24, 2017 65.0 0.05 0.26
ATVI 171124P00065500 P Nov 24, 2017 65.5 0.06 2.06
ATVI 171124P00066000 P Nov 24, 2017 66.0 0.51 1.02
ATVI 171124P00066500 P Nov 24, 2017 66.5 0.41 1.53
ATVI 171124P00067000 P Nov 24, 2017 67.0 1.46 1.93
ATVI 171124P00067500 P Nov 24, 2017 67.5 2.05 2.78
ATVI 171124P00068000 P Nov 24, 2017 68.0 2.57 3.15
ATVI 171124P00068500 P Nov 24, 2017 68.5 2.82 3.65
ATVI 171124P00069000 P Nov 24, 2017 69.0 2.34 4.00
ATVI 171124P00069500 P Nov 24, 2017 69.5 4.05 4.85
ATVI 171124P00070000 P Nov 24, 2017 70.0 4.35 5.35
ATVI 171124P00070500 P Nov 24, 2017 70.5 5.05 5.45
ATVI 171124P00071000 P Nov 24, 2017 71.0 3.70 5.95
ATVI 171124P00071500 P Nov 24, 2017 71.5 6.15 6.65
ATVI 171124P00072000 P Nov 24, 2017 72.0 4.65 7.15
ATVI 171124P00072500 P Nov 24, 2017 72.5 7.00 7.95
ATVI 171124P00075000 P Nov 24, 2017 75.0 8.05 11.50
ATVI 171124P00080000 P Nov 24, 2017 80.0 12.70 16.70
ATVI 171124P00085000 P Nov 24, 2017 85.0 17.95 21.65
ATVI 171124P00090000 P Nov 24, 2017 90.0 23.10 26.60
ATVI 171124P00095000 P Nov 24, 2017 95.0 28.00 31.60
ATVI 171201C00035000 C Dec 01, 2017 35.0 27.80 32.00
ATVI 171201C00040000 C Dec 01, 2017 40.0 22.75 27.10
ATVI 171201C00045000 C Dec 01, 2017 45.0 18.15 22.25
ATVI 171201C00050000 C Dec 01, 2017 50.0 13.05 17.25
ATVI 171201C00053500 C Dec 01, 2017 53.5 10.05 13.70
ATVI 171201C00054000 C Dec 01, 2017 54.0 10.40 12.00
ATVI 171201C00054500 C Dec 01, 2017 54.5 8.90 12.40
ATVI 171201C00055000 C Dec 01, 2017 55.0 7.85 11.95
ATVI 171201C00055500 C Dec 01, 2017 55.5 7.90 11.45
ATVI 171201C00056000 C Dec 01, 2017 56.0 8.65 9.65
ATVI 171201C00056500 C Dec 01, 2017 56.5 6.40 9.70
ATVI 171201C00057000 C Dec 01, 2017 57.0 6.35 8.65
ATVI 171201C00057500 C Dec 01, 2017 57.5 5.85 8.45
ATVI 171201C00058000 C Dec 01, 2017 58.0 4.95 8.20
ATVI 171201C00058500 C Dec 01, 2017 58.5 4.85 6.95
ATVI 171201C00059000 C Dec 01, 2017 59.0 4.45 7.95
ATVI 171201C00059500 C Dec 01, 2017 59.5 3.95 6.85
ATVI 171201C00060000 C Dec 01, 2017 60.0 4.65 6.35
ATVI 171201C00060500 C Dec 01, 2017 60.5 2.98 4.95
ATVI 171201C00061000 C Dec 01, 2017 61.0 2.32 4.90
ATVI 171201C00061500 C Dec 01, 2017 61.5 2.01 5.00
ATVI 171201C00062000 C Dec 01, 2017 62.0 3.00 4.85
ATVI 171201C00062500 C Dec 01, 2017 62.5 2.65 2.96
ATVI 171201C00063000 C Dec 01, 2017 63.0 2.20 2.58
ATVI 171201C00063500 C Dec 01, 2017 63.5 1.87 2.18
ATVI 171201C00064000 C Dec 01, 2017 64.0 1.47 1.71
ATVI 171201C00064500 C Dec 01, 2017 64.5 1.11 1.41
ATVI 171201C00065000 C Dec 01, 2017 65.0 0.81 1.04
ATVI 171201C00065500 C Dec 01, 2017 65.5 0.61 0.83
ATVI 171201C00066000 C Dec 01, 2017 66.0 0.38 0.64
ATVI 171201C00066500 C Dec 01, 2017 66.5 0.24 0.44
ATVI 171201C00067000 C Dec 01, 2017 67.0 0.15 0.27
ATVI 171201C00067500 C Dec 01, 2017 67.5 0.04 0.25
ATVI 171201C00068500 C Dec 01, 2017 68.5 0.00 0.31
ATVI 171201C00069000 C Dec 01, 2017 69.0 0.00 0.07
ATVI 171201C00070000 C Dec 01, 2017 70.0 0.00 0.04
ATVI 171201C00071000 C Dec 01, 2017 71.0 0.00 0.32
ATVI 171201C00071500 C Dec 01, 2017 71.5 0.00 0.12
ATVI 171201C00075000 C Dec 01, 2017 75.0 0.00 0.03
ATVI 171201C00080000 C Dec 01, 2017 80.0 0.00 0.03
ATVI 171201C00085000 C Dec 01, 2017 85.0 0.00 0.18
ATVI 171201C00090000 C Dec 01, 2017 90.0 0.00 0.05
ATVI 171201C00095000 C Dec 01, 2017 95.0 0.00 0.23
ATVI 171201P00035000 P Dec 01, 2017 35.0 0.00 0.32
ATVI 171201P00040000 P Dec 01, 2017 40.0 0.00 0.28
ATVI 171201P00045000 P Dec 01, 2017 45.0 0.00 0.03
ATVI 171201P00050000 P Dec 01, 2017 50.0 0.00 0.08
ATVI 171201P00053500 P Dec 01, 2017 53.5 0.00 0.13
ATVI 171201P00054000 P Dec 01, 2017 54.0 0.00 0.23
ATVI 171201P00054500 P Dec 01, 2017 54.5 0.00 0.05
ATVI 171201P00055000 P Dec 01, 2017 55.0 0.00 0.23
ATVI 171201P00055500 P Dec 01, 2017 55.5 0.00 0.03
ATVI 171201P00056000 P Dec 01, 2017 56.0 0.00 0.06
ATVI 171201P00056500 P Dec 01, 2017 56.5 0.00 0.08
ATVI 171201P00057000 P Dec 01, 2017 57.0 0.00 0.09
ATVI 171201P00057500 P Dec 01, 2017 57.5 0.00 0.03
ATVI 171201P00058000 P Dec 01, 2017 58.0 0.00 0.04
ATVI 171201P00058500 P Dec 01, 2017 58.5 0.00 0.28
ATVI 171201P00059000 P Dec 01, 2017 59.0 0.00 0.04
ATVI 171201P00059500 P Dec 01, 2017 59.5 0.00 0.04
ATVI 171201P00060000 P Dec 01, 2017 60.0 0.00 0.05
ATVI 171201P00060500 P Dec 01, 2017 60.5 0.02 0.06
ATVI 171201P00061000 P Dec 01, 2017 61.0 0.03 0.08
ATVI 171201P00061500 P Dec 01, 2017 61.5 0.05 0.11
ATVI 171201P00062000 P Dec 01, 2017 62.0 0.01 0.14
ATVI 171201P00062500 P Dec 01, 2017 62.5 0.00 0.95
ATVI 171201P00063000 P Dec 01, 2017 63.0 0.15 0.43
ATVI 171201P00063500 P Dec 01, 2017 63.5 0.24 0.30
ATVI 171201P00064000 P Dec 01, 2017 64.0 0.31 0.43
ATVI 171201P00064500 P Dec 01, 2017 64.5 0.45 0.61
ATVI 171201P00065000 P Dec 01, 2017 65.0 0.65 0.79
ATVI 171201P00065500 P Dec 01, 2017 65.5 0.91 1.06
ATVI 171201P00066000 P Dec 01, 2017 66.0 1.21 1.36
ATVI 171201P00066500 P Dec 01, 2017 66.5 1.53 1.75
ATVI 171201P00067000 P Dec 01, 2017 67.0 0.65 2.25
ATVI 171201P00067500 P Dec 01, 2017 67.5 0.71 2.61
ATVI 171201P00068500 P Dec 01, 2017 68.5 3.00 3.65
ATVI 171201P00069000 P Dec 01, 2017 69.0 3.25 4.05
ATVI 171201P00070000 P Dec 01, 2017 70.0 4.35 5.15
ATVI 171201P00071000 P Dec 01, 2017 71.0 4.00 6.05
ATVI 171201P00071500 P Dec 01, 2017 71.5 4.40 6.50
ATVI 171201P00075000 P Dec 01, 2017 75.0 7.55 10.05
ATVI 171201P00080000 P Dec 01, 2017 80.0 12.80 15.20
ATVI 171201P00085000 P Dec 01, 2017 85.0 17.30 21.55
ATVI 171201P00090000 P Dec 01, 2017 90.0 22.30 26.60
ATVI 171201P00095000 P Dec 01, 2017 95.0 27.30 31.65
ATVI 171208C00035000 C Dec 08, 2017 35.0 28.50 32.60
ATVI 171208C00040000 C Dec 08, 2017 40.0 23.35 27.50
ATVI 171208C00045000 C Dec 08, 2017 45.0 18.55 22.60
ATVI 171208C00050000 C Dec 08, 2017 50.0 13.60 17.55
ATVI 171208C00054500 C Dec 08, 2017 54.5 9.15 12.75
ATVI 171208C00055000 C Dec 08, 2017 55.0 8.65 12.35
ATVI 171208C00055500 C Dec 08, 2017 55.5 9.50 12.20
ATVI 171208C00056000 C Dec 08, 2017 56.0 9.10 11.80
ATVI 171208C00056500 C Dec 08, 2017 56.5 8.45 10.75
ATVI 171208C00057000 C Dec 08, 2017 57.0 6.60 10.40
ATVI 171208C00057500 C Dec 08, 2017 57.5 7.35 9.55
ATVI 171208C00058000 C Dec 08, 2017 58.0 6.95 9.05
ATVI 171208C00058500 C Dec 08, 2017 58.5 6.55 8.60
ATVI 171208C00059000 C Dec 08, 2017 59.0 5.80 7.20
ATVI 171208C00059500 C Dec 08, 2017 59.5 5.65 6.60
ATVI 171208C00060000 C Dec 08, 2017 60.0 5.20 7.30
ATVI 171208C00060500 C Dec 08, 2017 60.5 4.60 6.75
ATVI 171208C00061000 C Dec 08, 2017 61.0 4.20 5.95
ATVI 171208C00061500 C Dec 08, 2017 61.5 3.85 4.30
ATVI 171208C00062000 C Dec 08, 2017 62.0 3.30 3.95
ATVI 171208C00062500 C Dec 08, 2017 62.5 2.90 3.40
ATVI 171208C00063000 C Dec 08, 2017 63.0 2.56 3.00
ATVI 171208C00063500 C Dec 08, 2017 63.5 2.18 2.68
ATVI 171208C00064000 C Dec 08, 2017 64.0 1.94 2.36
ATVI 171208C00064500 C Dec 08, 2017 64.5 1.60 2.42
ATVI 171208C00065000 C Dec 08, 2017 65.0 1.29 1.82
ATVI 171208C00065500 C Dec 08, 2017 65.5 1.10 1.55
ATVI 171208C00066000 C Dec 08, 2017 66.0 0.85 1.34
ATVI 171208C00066500 C Dec 08, 2017 66.5 0.69 1.15
ATVI 171208C00067000 C Dec 08, 2017 67.0 0.50 0.71
ATVI 171208C00067500 C Dec 08, 2017 67.5 0.37 0.64
ATVI 171208C00068000 C Dec 08, 2017 68.0 0.29 1.64
ATVI 171208C00068500 C Dec 08, 2017 68.5 0.26 0.35
ATVI 171208C00070000 C Dec 08, 2017 70.0 0.11 0.20
ATVI 171208C00071000 C Dec 08, 2017 71.0 0.00 0.11
ATVI 171208C00071500 C Dec 08, 2017 71.5 0.00 0.66
ATVI 171208C00075000 C Dec 08, 2017 75.0 0.00 0.07
ATVI 171208C00080000 C Dec 08, 2017 80.0 0.00 0.20
ATVI 171208C00085000 C Dec 08, 2017 85.0 0.00 0.25
ATVI 171208C00090000 C Dec 08, 2017 90.0 0.00 4.55
ATVI 171208C00095000 C Dec 08, 2017 95.0 0.00 0.38
ATVI 171208P00035000 P Dec 08, 2017 35.0 0.00 4.60
ATVI 171208P00040000 P Dec 08, 2017 40.0 0.00 0.02
ATVI 171208P00045000 P Dec 08, 2017 45.0 0.00 4.70
ATVI 171208P00050000 P Dec 08, 2017 50.0 0.00 0.56
ATVI 171208P00054500 P Dec 08, 2017 54.5 0.00 0.08
ATVI 171208P00055000 P Dec 08, 2017 55.0 0.00 0.04
ATVI 171208P00055500 P Dec 08, 2017 55.5 0.01 0.32
ATVI 171208P00056000 P Dec 08, 2017 56.0 0.01 0.05
ATVI 171208P00056500 P Dec 08, 2017 56.5 0.02 0.06
ATVI 171208P00057000 P Dec 08, 2017 57.0 0.03 0.06
ATVI 171208P00057500 P Dec 08, 2017 57.5 0.00 0.36
ATVI 171208P00058000 P Dec 08, 2017 58.0 0.05 0.11
ATVI 171208P00058500 P Dec 08, 2017 58.5 0.06 0.24
ATVI 171208P00059000 P Dec 08, 2017 59.0 0.08 0.42
ATVI 171208P00059500 P Dec 08, 2017 59.5 0.09 0.27
ATVI 171208P00060000 P Dec 08, 2017 60.0 0.12 0.31
ATVI 171208P00060500 P Dec 08, 2017 60.5 0.16 0.25
ATVI 171208P00061000 P Dec 08, 2017 61.0 0.16 0.32
ATVI 171208P00061500 P Dec 08, 2017 61.5 0.25 1.29
ATVI 171208P00062000 P Dec 08, 2017 62.0 0.21 0.62
ATVI 171208P00062500 P Dec 08, 2017 62.5 0.39 0.57
ATVI 171208P00063000 P Dec 08, 2017 63.0 0.43 0.77
ATVI 171208P00063500 P Dec 08, 2017 63.5 0.56 1.03
ATVI 171208P00064000 P Dec 08, 2017 64.0 0.67 1.06
ATVI 171208P00064500 P Dec 08, 2017 64.5 0.89 1.24
ATVI 171208P00065000 P Dec 08, 2017 65.0 1.07 1.72
ATVI 171208P00065500 P Dec 08, 2017 65.5 1.36 1.74
ATVI 171208P00066000 P Dec 08, 2017 66.0 1.65 1.90
ATVI 171208P00066500 P Dec 08, 2017 66.5 1.93 2.47
ATVI 171208P00067000 P Dec 08, 2017 67.0 2.20 4.35
ATVI 171208P00067500 P Dec 08, 2017 67.5 2.58 3.05
ATVI 171208P00068000 P Dec 08, 2017 68.0 2.89 4.35
ATVI 171208P00068500 P Dec 08, 2017 68.5 3.15 3.85
ATVI 171208P00070000 P Dec 08, 2017 70.0 3.25 6.75
ATVI 171208P00071000 P Dec 08, 2017 71.0 4.80 7.65
ATVI 171208P00071500 P Dec 08, 2017 71.5 5.15 6.70
ATVI 171208P00075000 P Dec 08, 2017 75.0 8.10 11.65
ATVI 171208P00080000 P Dec 08, 2017 80.0 13.85 15.45
ATVI 171208P00085000 P Dec 08, 2017 85.0 18.00 22.20
ATVI 171208P00090000 P Dec 08, 2017 90.0 23.05 27.20
ATVI 171208P00095000 P Dec 08, 2017 95.0 28.05 32.20
ATVI 171215C00035000 C Dec 15, 2017 35.0 29.90 32.60
ATVI 171215C00040000 C Dec 15, 2017 40.0 25.00 27.50
ATVI 171215C00042500 C Dec 15, 2017 42.5 22.40 24.95
ATVI 171215C00045000 C Dec 15, 2017 45.0 20.00 22.00
ATVI 171215C00047500 C Dec 15, 2017 47.5 17.35 20.00
ATVI 171215C00050000 C Dec 15, 2017 50.0 15.10 17.00
ATVI 171215C00052500 C Dec 15, 2017 52.5 12.00 14.85
ATVI 171215C00054000 C Dec 15, 2017 54.0 11.05 12.30
ATVI 171215C00055000 C Dec 15, 2017 55.0 9.95 11.45
ATVI 171215C00055500 C Dec 15, 2017 55.5 9.60 11.60
ATVI 171215C00056000 C Dec 15, 2017 56.0 9.20 11.20
ATVI 171215C00056500 C Dec 15, 2017 56.5 8.50 10.60
ATVI 171215C00057000 C Dec 15, 2017 57.0 8.05 10.25
ATVI 171215C00057500 C Dec 15, 2017 57.5 7.50 9.75
ATVI 171215C00058000 C Dec 15, 2017 58.0 7.25 7.70
ATVI 171215C00058500 C Dec 15, 2017 58.5 6.55 8.70
ATVI 171215C00059000 C Dec 15, 2017 59.0 6.15 8.25
ATVI 171215C00059500 C Dec 15, 2017 59.5 5.60 7.90
ATVI 171215C00060000 C Dec 15, 2017 60.0 5.35 6.45
ATVI 171215C00060500 C Dec 15, 2017 60.5 4.90 5.60
ATVI 171215C00061000 C Dec 15, 2017 61.0 4.50 4.95
ATVI 171215C00061500 C Dec 15, 2017 61.5 4.00 4.70
ATVI 171215C00062000 C Dec 15, 2017 62.0 3.65 4.05
ATVI 171215C00062500 C Dec 15, 2017 62.5 3.25 3.45
ATVI 171215C00063000 C Dec 15, 2017 63.0 2.83 3.30
ATVI 171215C00063500 C Dec 15, 2017 63.5 2.54 2.92
ATVI 171215C00064000 C Dec 15, 2017 64.0 2.19 2.39
ATVI 171215C00064500 C Dec 15, 2017 64.5 1.89 2.09
ATVI 171215C00065000 C Dec 15, 2017 65.0 1.67 1.77
ATVI 171215C00065500 C Dec 15, 2017 65.5 1.36 1.56
ATVI 171215C00066000 C Dec 15, 2017 66.0 1.14 1.29
ATVI 171215C00066500 C Dec 15, 2017 66.5 0.97 1.12
ATVI 171215C00067000 C Dec 15, 2017 67.0 0.80 0.95
ATVI 171215C00067500 C Dec 15, 2017 67.5 0.65 0.79
ATVI 171215C00068000 C Dec 15, 2017 68.0 0.53 0.66
ATVI 171215C00068500 C Dec 15, 2017 68.5 0.40 0.83
ATVI 171215C00069000 C Dec 15, 2017 69.0 0.31 0.74
ATVI 171215C00069500 C Dec 15, 2017 69.5 0.26 0.57
ATVI 171215C00070000 C Dec 15, 2017 70.0 0.22 0.29
ATVI 171215C00070500 C Dec 15, 2017 70.5 0.16 0.44
ATVI 171215C00071000 C Dec 15, 2017 71.0 0.13 0.45
ATVI 171215C00071500 C Dec 15, 2017 71.5 0.10 0.17
ATVI 171215C00072500 C Dec 15, 2017 72.5 0.06 0.23
ATVI 171215C00075000 C Dec 15, 2017 75.0 0.01 0.05
ATVI 171215C00080000 C Dec 15, 2017 80.0 0.00 0.03
ATVI 171215C00085000 C Dec 15, 2017 85.0 0.00 0.03
ATVI 171215C00090000 C Dec 15, 2017 90.0 0.00 0.03
ATVI 171215P00035000 P Dec 15, 2017 35.0 0.00 0.03
ATVI 171215P00040000 P Dec 15, 2017 40.0 0.00 0.03
ATVI 171215P00042500 P Dec 15, 2017 42.5 0.00 0.03
ATVI 171215P00045000 P Dec 15, 2017 45.0 0.00 0.03
ATVI 171215P00047500 P Dec 15, 2017 47.5 0.00 0.03
ATVI 171215P00050000 P Dec 15, 2017 50.0 0.01 0.04
ATVI 171215P00052500 P Dec 15, 2017 52.5 0.00 0.04
ATVI 171215P00054000 P Dec 15, 2017 54.0 0.00 0.14
ATVI 171215P00055000 P Dec 15, 2017 55.0 0.05 0.07
ATVI 171215P00055500 P Dec 15, 2017 55.5 0.04 0.07
ATVI 171215P00056000 P Dec 15, 2017 56.0 0.05 0.08
ATVI 171215P00056500 P Dec 15, 2017 56.5 0.06 0.09
ATVI 171215P00057000 P Dec 15, 2017 57.0 0.07 0.11
ATVI 171215P00057500 P Dec 15, 2017 57.5 0.09 0.15
ATVI 171215P00058000 P Dec 15, 2017 58.0 0.11 0.15
ATVI 171215P00058500 P Dec 15, 2017 58.5 0.13 0.17
ATVI 171215P00059000 P Dec 15, 2017 59.0 0.15 0.45
ATVI 171215P00059500 P Dec 15, 2017 59.5 0.15 0.52
ATVI 171215P00060000 P Dec 15, 2017 60.0 0.22 0.29
ATVI 171215P00060500 P Dec 15, 2017 60.5 0.26 0.33
ATVI 171215P00061000 P Dec 15, 2017 61.0 0.31 0.45
ATVI 171215P00061500 P Dec 15, 2017 61.5 0.40 0.51
ATVI 171215P00062000 P Dec 15, 2017 62.0 0.48 0.62
ATVI 171215P00062500 P Dec 15, 2017 62.5 0.58 0.69
ATVI 171215P00063000 P Dec 15, 2017 63.0 0.71 0.83
ATVI 171215P00063500 P Dec 15, 2017 63.5 0.86 0.96
ATVI 171215P00064000 P Dec 15, 2017 64.0 1.02 1.15
ATVI 171215P00064500 P Dec 15, 2017 64.5 1.21 1.32
ATVI 171215P00065000 P Dec 15, 2017 65.0 1.41 1.58
ATVI 171215P00065500 P Dec 15, 2017 65.5 1.67 1.87
ATVI 171215P00066000 P Dec 15, 2017 66.0 1.93 2.11
ATVI 171215P00066500 P Dec 15, 2017 66.5 2.20 2.37
ATVI 171215P00067000 P Dec 15, 2017 67.0 2.55 2.77
ATVI 171215P00067500 P Dec 15, 2017 67.5 2.89 3.10
ATVI 171215P00068000 P Dec 15, 2017 68.0 3.25 3.45
ATVI 171215P00068500 P Dec 15, 2017 68.5 3.65 3.85
ATVI 171215P00069000 P Dec 15, 2017 69.0 4.05 4.25
ATVI 171215P00069500 P Dec 15, 2017 69.5 4.50 4.85
ATVI 171215P00070000 P Dec 15, 2017 70.0 4.90 5.15
ATVI 171215P00070500 P Dec 15, 2017 70.5 5.40 5.55
ATVI 171215P00071000 P Dec 15, 2017 71.0 5.80 7.75
ATVI 171215P00071500 P Dec 15, 2017 71.5 6.25 6.90
ATVI 171215P00072500 P Dec 15, 2017 72.5 7.20 9.40
ATVI 171215P00075000 P Dec 15, 2017 75.0 9.60 11.60
ATVI 171215P00080000 P Dec 15, 2017 80.0 13.65 17.20
ATVI 171215P00085000 P Dec 15, 2017 85.0 18.65 21.85
ATVI 171215P00090000 P Dec 15, 2017 90.0 24.55 27.20
ATVI 171222C00035000 C Dec 22, 2017 35.0 28.45 32.50
ATVI 171222C00040000 C Dec 22, 2017 40.0 23.60 27.45
ATVI 171222C00045000 C Dec 22, 2017 45.0 18.60 22.35
ATVI 171222C00050000 C Dec 22, 2017 50.0 13.65 17.45
ATVI 171222C00055000 C Dec 22, 2017 55.0 8.65 12.20
ATVI 171222C00056000 C Dec 22, 2017 56.0 9.05 10.00
ATVI 171222C00056500 C Dec 22, 2017 56.5 7.25 10.65
ATVI 171222C00057500 C Dec 22, 2017 57.5 6.30 9.75
ATVI 171222C00058000 C Dec 22, 2017 58.0 5.80 9.40
ATVI 171222C00058500 C Dec 22, 2017 58.5 5.30 8.95
ATVI 171222C00059000 C Dec 22, 2017 59.0 4.95 7.55
ATVI 171222C00059500 C Dec 22, 2017 59.5 4.60 7.00
ATVI 171222C00060000 C Dec 22, 2017 60.0 4.05 6.75
ATVI 171222C00060500 C Dec 22, 2017 60.5 3.65 6.90
ATVI 171222C00061000 C Dec 22, 2017 61.0 3.20 7.00
ATVI 171222C00061500 C Dec 22, 2017 61.5 2.69 5.50
ATVI 171222C00062000 C Dec 22, 2017 62.0 2.92 4.70
ATVI 171222C00062500 C Dec 22, 2017 62.5 3.40 4.90
ATVI 171222C00063000 C Dec 22, 2017 63.0 2.93 3.40
ATVI 171222C00063500 C Dec 22, 2017 63.5 2.72 3.50
ATVI 171222C00064000 C Dec 22, 2017 64.0 2.41 2.66
ATVI 171222C00064500 C Dec 22, 2017 64.5 2.10 2.35
ATVI 171222C00065000 C Dec 22, 2017 65.0 1.82 2.07
ATVI 171222C00065500 C Dec 22, 2017 65.5 1.57 1.82
ATVI 171222C00066000 C Dec 22, 2017 66.0 1.33 1.59
ATVI 171222C00066500 C Dec 22, 2017 66.5 1.13 1.37
ATVI 171222C00067000 C Dec 22, 2017 67.0 0.89 1.20
ATVI 171222C00067500 C Dec 22, 2017 67.5 0.80 1.03
ATVI 171222C00068000 C Dec 22, 2017 68.0 0.65 0.87
ATVI 171222C00068500 C Dec 22, 2017 68.5 0.53 0.75
ATVI 171222C00069000 C Dec 22, 2017 69.0 0.43 0.93
ATVI 171222C00069500 C Dec 22, 2017 69.5 0.02 2.27
ATVI 171222C00070000 C Dec 22, 2017 70.0 0.03 2.10
ATVI 171222C00070500 C Dec 22, 2017 70.5 0.06 0.81
ATVI 171222C00071000 C Dec 22, 2017 71.0 0.06 0.34
ATVI 171222C00071500 C Dec 22, 2017 71.5 0.04 0.41
ATVI 171222C00075000 C Dec 22, 2017 75.0 0.00 0.09
ATVI 171222C00080000 C Dec 22, 2017 80.0 0.00 0.75
ATVI 171222C00085000 C Dec 22, 2017 85.0 0.00 0.03
ATVI 171222C00090000 C Dec 22, 2017 90.0 0.00 0.03
ATVI 171222C00095000 C Dec 22, 2017 95.0 0.00 0.03
ATVI 171222P00035000 P Dec 22, 2017 35.0 0.00 0.75
ATVI 171222P00040000 P Dec 22, 2017 40.0 0.00 0.74
ATVI 171222P00045000 P Dec 22, 2017 45.0 0.00 0.65
ATVI 171222P00050000 P Dec 22, 2017 50.0 0.01 0.11
ATVI 171222P00055000 P Dec 22, 2017 55.0 0.00 0.38
ATVI 171222P00056000 P Dec 22, 2017 56.0 0.00 0.40
ATVI 171222P00056500 P Dec 22, 2017 56.5 0.01 0.43
ATVI 171222P00057500 P Dec 22, 2017 57.5 0.02 0.46
ATVI 171222P00058000 P Dec 22, 2017 58.0 0.03 1.37
ATVI 171222P00058500 P Dec 22, 2017 58.5 0.03 0.30
ATVI 171222P00059000 P Dec 22, 2017 59.0 0.05 0.35
ATVI 171222P00059500 P Dec 22, 2017 59.5 0.02 0.40
ATVI 171222P00060000 P Dec 22, 2017 60.0 0.16 0.55
ATVI 171222P00060500 P Dec 22, 2017 60.5 0.00 0.49
ATVI 171222P00061000 P Dec 22, 2017 61.0 0.36 0.83
ATVI 171222P00061500 P Dec 22, 2017 61.5 0.44 1.10
ATVI 171222P00062000 P Dec 22, 2017 62.0 0.61 0.83
ATVI 171222P00062500 P Dec 22, 2017 62.5 0.73 0.95
ATVI 171222P00063000 P Dec 22, 2017 63.0 0.81 1.10
ATVI 171222P00063500 P Dec 22, 2017 63.5 0.98 1.27
ATVI 171222P00064000 P Dec 22, 2017 64.0 1.14 1.45
ATVI 171222P00064500 P Dec 22, 2017 64.5 1.37 1.65
ATVI 171222P00065000 P Dec 22, 2017 65.0 1.52 1.86
ATVI 171222P00065500 P Dec 22, 2017 65.5 1.77 2.12
ATVI 171222P00066000 P Dec 22, 2017 66.0 2.05 2.39
ATVI 171222P00066500 P Dec 22, 2017 66.5 2.41 2.66
ATVI 171222P00067000 P Dec 22, 2017 67.0 2.69 3.35
ATVI 171222P00067500 P Dec 22, 2017 67.5 2.92 4.90
ATVI 171222P00068000 P Dec 22, 2017 68.0 3.35 3.90
ATVI 171222P00068500 P Dec 22, 2017 68.5 2.72 4.05
ATVI 171222P00069000 P Dec 22, 2017 69.0 2.55 4.50
ATVI 171222P00069500 P Dec 22, 2017 69.5 2.94 4.75
ATVI 171222P00070000 P Dec 22, 2017 70.0 3.55 5.50
ATVI 171222P00070500 P Dec 22, 2017 70.5 3.95 5.80
ATVI 171222P00071000 P Dec 22, 2017 71.0 4.30 7.90
ATVI 171222P00071500 P Dec 22, 2017 71.5 4.80 7.00
ATVI 171222P00075000 P Dec 22, 2017 75.0 8.10 11.60
ATVI 171222P00080000 P Dec 22, 2017 80.0 13.10 17.20
ATVI 171222P00085000 P Dec 22, 2017 85.0 18.10 21.80
ATVI 171222P00090000 P Dec 22, 2017 90.0 23.10 26.80
ATVI 171222P00095000 P Dec 22, 2017 95.0 28.00 31.80
ATVI 171229C00050000 C Dec 29, 2017 50.0 13.70 17.40
ATVI 171229C00055000 C Dec 29, 2017 55.0 9.25 12.45
ATVI 171229C00057500 C Dec 29, 2017 57.5 7.75 9.80
ATVI 171229C00058000 C Dec 29, 2017 58.0 7.15 9.30
ATVI 171229C00058500 C Dec 29, 2017 58.5 6.90 8.95
ATVI 171229C00059000 C Dec 29, 2017 59.0 6.50 8.40
ATVI 171229C00059500 C Dec 29, 2017 59.5 6.05 6.55
ATVI 171229C00060000 C Dec 29, 2017 60.0 5.45 5.90
ATVI 171229C00060500 C Dec 29, 2017 60.5 5.05 5.65
ATVI 171229C00061000 C Dec 29, 2017 61.0 4.55 5.15
ATVI 171229C00061500 C Dec 29, 2017 61.5 4.30 5.95
ATVI 171229C00062000 C Dec 29, 2017 62.0 2.76 4.30
ATVI 171229C00062500 C Dec 29, 2017 62.5 3.60 4.05
ATVI 171229C00063000 C Dec 29, 2017 63.0 3.25 4.00
ATVI 171229C00063500 C Dec 29, 2017 63.5 2.91 4.25
ATVI 171229C00064000 C Dec 29, 2017 64.0 2.59 2.84
ATVI 171229C00064500 C Dec 29, 2017 64.5 2.28 2.53
ATVI 171229C00065000 C Dec 29, 2017 65.0 1.95 2.27
ATVI 171229C00065500 C Dec 29, 2017 65.5 1.72 2.00
ATVI 171229C00066000 C Dec 29, 2017 66.0 1.51 1.76
ATVI 171229C00066500 C Dec 29, 2017 66.5 1.28 1.51
ATVI 171229C00067000 C Dec 29, 2017 67.0 1.09 1.37
ATVI 171229C00067500 C Dec 29, 2017 67.5 0.96 1.19
ATVI 171229C00068000 C Dec 29, 2017 68.0 0.67 1.04
ATVI 171229C00068500 C Dec 29, 2017 68.5 0.59 0.90
ATVI 171229C00069000 C Dec 29, 2017 69.0 0.45 0.77
ATVI 171229C00069500 C Dec 29, 2017 69.5 0.46 1.99
ATVI 171229C00070000 C Dec 29, 2017 70.0 0.34 0.53
ATVI 171229C00070500 C Dec 29, 2017 70.5 0.04 1.99
ATVI 171229C00071000 C Dec 29, 2017 71.0 0.22 0.47
ATVI 171229C00071500 C Dec 29, 2017 71.5 0.17 0.36
ATVI 171229C00075000 C Dec 29, 2017 75.0 0.00 0.15
ATVI 171229P00050000 P Dec 29, 2017 50.0 0.00 0.33
ATVI 171229P00055000 P Dec 29, 2017 55.0 0.08 0.41
ATVI 171229P00057500 P Dec 29, 2017 57.5 0.13 0.27
ATVI 171229P00058000 P Dec 29, 2017 58.0 0.17 0.49
ATVI 171229P00058500 P Dec 29, 2017 58.5 0.00 0.34
ATVI 171229P00059000 P Dec 29, 2017 59.0 0.27 1.59
ATVI 171229P00059500 P Dec 29, 2017 59.5 0.31 0.45
ATVI 171229P00060000 P Dec 29, 2017 60.0 0.35 0.51
ATVI 171229P00060500 P Dec 29, 2017 60.5 0.39 0.59
ATVI 171229P00061000 P Dec 29, 2017 61.0 0.51 0.69
ATVI 171229P00061500 P Dec 29, 2017 61.5 0.62 0.80
ATVI 171229P00062000 P Dec 29, 2017 62.0 0.72 0.95
ATVI 171229P00062500 P Dec 29, 2017 62.5 0.83 1.10
ATVI 171229P00063000 P Dec 29, 2017 63.0 1.00 1.08
ATVI 171229P00063500 P Dec 29, 2017 63.5 1.14 1.32
ATVI 171229P00064000 P Dec 29, 2017 64.0 1.29 1.60
ATVI 171229P00064500 P Dec 29, 2017 64.5 1.45 1.78
ATVI 171229P00065000 P Dec 29, 2017 65.0 1.69 2.00
ATVI 171229P00065500 P Dec 29, 2017 65.5 1.83 2.18
ATVI 171229P00066000 P Dec 29, 2017 66.0 2.17 2.54
ATVI 171229P00066500 P Dec 29, 2017 66.5 2.52 2.77
ATVI 171229P00067000 P Dec 29, 2017 67.0 2.81 3.30
ATVI 171229P00067500 P Dec 29, 2017 67.5 3.10 3.55
ATVI 171229P00068000 P Dec 29, 2017 68.0 3.40 3.85
ATVI 171229P00068500 P Dec 29, 2017 68.5 3.75 4.85
ATVI 171229P00069000 P Dec 29, 2017 69.0 4.20 4.55
ATVI 171229P00069500 P Dec 29, 2017 69.5 4.50 4.95
ATVI 171229P00070000 P Dec 29, 2017 70.0 4.95 5.40
ATVI 171229P00070500 P Dec 29, 2017 70.5 5.40 7.05
ATVI 171229P00071000 P Dec 29, 2017 71.0 5.20 6.20
ATVI 171229P00071500 P Dec 29, 2017 71.5 6.10 8.30
ATVI 171229P00075000 P Dec 29, 2017 75.0 9.20 11.45
ATVI 180119C00015000 C Jan 19, 2018 15.0 48.90 52.10
ATVI 180119C00018000 C Jan 19, 2018 18.0 45.90 49.10
ATVI 180119C00020000 C Jan 19, 2018 20.0 45.05 46.90
ATVI 180119C00023000 C Jan 19, 2018 23.0 42.05 43.50
ATVI 180119C00025000 C Jan 19, 2018 25.0 40.05 42.00
ATVI 180119C00028000 C Jan 19, 2018 28.0 37.15 39.45
ATVI 180119C00030000 C Jan 19, 2018 30.0 35.10 37.20
ATVI 180119C00032000 C Jan 19, 2018 32.0 33.10 35.10
ATVI 180119C00035000 C Jan 19, 2018 35.0 29.25 32.25
ATVI 180119C00037000 C Jan 19, 2018 37.0 28.05 28.85
ATVI 180119C00040000 C Jan 19, 2018 40.0 25.00 25.70
ATVI 180119C00042000 C Jan 19, 2018 42.0 23.20 23.55
ATVI 180119C00045000 C Jan 19, 2018 45.0 20.05 20.55
ATVI 180119C00047500 C Jan 19, 2018 47.5 17.75 18.10
ATVI 180119C00050000 C Jan 19, 2018 50.0 15.20 15.65
ATVI 180119C00052500 C Jan 19, 2018 52.5 12.90 13.30
ATVI 180119C00055000 C Jan 19, 2018 55.0 10.35 10.80
ATVI 180119C00057500 C Jan 19, 2018 57.5 8.15 8.60
ATVI 180119C00060000 C Jan 19, 2018 60.0 6.10 6.25
ATVI 180119C00062500 C Jan 19, 2018 62.5 4.25 4.50
ATVI 180119C00065000 C Jan 19, 2018 65.0 2.75 2.89
ATVI 180119C00067500 C Jan 19, 2018 67.5 1.60 1.78
ATVI 180119C00070000 C Jan 19, 2018 70.0 0.89 0.97
ATVI 180119C00072500 C Jan 19, 2018 72.5 0.46 0.52
ATVI 180119C00075000 C Jan 19, 2018 75.0 0.22 0.30
ATVI 180119C00080000 C Jan 19, 2018 80.0 0.05 0.09
ATVI 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
ATVI 180119C00090000 C Jan 19, 2018 90.0 0.00 0.06
ATVI 180119C00095000 C Jan 19, 2018 95.0 0.00 0.23
ATVI 180119P00015000 P Jan 19, 2018 15.0 0.00 0.03
ATVI 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
ATVI 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
ATVI 180119P00023000 P Jan 19, 2018 23.0 0.00 0.19
ATVI 180119P00025000 P Jan 19, 2018 25.0 0.00 0.03
ATVI 180119P00028000 P Jan 19, 2018 28.0 0.00 0.03
ATVI 180119P00030000 P Jan 19, 2018 30.0 0.00 0.07
ATVI 180119P00032000 P Jan 19, 2018 32.0 0.00 0.07
ATVI 180119P00035000 P Jan 19, 2018 35.0 0.02 0.23
ATVI 180119P00037000 P Jan 19, 2018 37.0 0.00 0.05
ATVI 180119P00040000 P Jan 19, 2018 40.0 0.00 0.68
ATVI 180119P00042000 P Jan 19, 2018 42.0 0.00 0.08
ATVI 180119P00045000 P Jan 19, 2018 45.0 0.04 0.38
ATVI 180119P00047500 P Jan 19, 2018 47.5 0.08 0.12
ATVI 180119P00050000 P Jan 19, 2018 50.0 0.12 0.17
ATVI 180119P00052500 P Jan 19, 2018 52.5 0.18 0.23
ATVI 180119P00055000 P Jan 19, 2018 55.0 0.28 0.34
ATVI 180119P00057500 P Jan 19, 2018 57.5 0.47 0.55
ATVI 180119P00060000 P Jan 19, 2018 60.0 0.82 0.93
ATVI 180119P00062500 P Jan 19, 2018 62.5 1.45 1.53
ATVI 180119P00065000 P Jan 19, 2018 65.0 2.39 2.54
ATVI 180119P00067500 P Jan 19, 2018 67.5 3.75 3.95
ATVI 180119P00070000 P Jan 19, 2018 70.0 5.50 5.70
ATVI 180119P00072500 P Jan 19, 2018 72.5 7.55 7.95
ATVI 180119P00075000 P Jan 19, 2018 75.0 9.80 10.10
ATVI 180119P00080000 P Jan 19, 2018 80.0 13.60 15.35
ATVI 180119P00085000 P Jan 19, 2018 85.0 19.45 21.55
ATVI 180119P00090000 P Jan 19, 2018 90.0 24.65 26.45
ATVI 180119P00095000 P Jan 19, 2018 95.0 29.65 30.90
ATVI 180216C00030000 C Feb 16, 2018 30.0 33.00 37.70
ATVI 180216C00035000 C Feb 16, 2018 35.0 28.15 32.80
ATVI 180216C00040000 C Feb 16, 2018 40.0 23.10 27.80
ATVI 180216C00045000 C Feb 16, 2018 45.0 19.75 21.35
ATVI 180216C00050000 C Feb 16, 2018 50.0 13.45 17.50
ATVI 180216C00052500 C Feb 16, 2018 52.5 12.70 14.30
ATVI 180216C00055000 C Feb 16, 2018 55.0 10.15 12.45
ATVI 180216C00057500 C Feb 16, 2018 57.5 8.65 9.40
ATVI 180216C00060000 C Feb 16, 2018 60.0 7.05 7.60
ATVI 180216C00062500 C Feb 16, 2018 62.5 5.65 5.90
ATVI 180216C00065000 C Feb 16, 2018 65.0 4.20 4.40
ATVI 180216C00067500 C Feb 16, 2018 67.5 3.05 3.30
ATVI 180216C00070000 C Feb 16, 2018 70.0 2.17 2.29
ATVI 180216C00072500 C Feb 16, 2018 72.5 1.25 1.69
ATVI 180216C00075000 C Feb 16, 2018 75.0 0.82 1.25
ATVI 180216C00080000 C Feb 16, 2018 80.0 0.24 0.55
ATVI 180216C00085000 C Feb 16, 2018 85.0 0.19 0.26
ATVI 180216C00090000 C Feb 16, 2018 90.0 0.00 0.18
ATVI 180216P00030000 P Feb 16, 2018 30.0 0.00 0.56
ATVI 180216P00035000 P Feb 16, 2018 35.0 0.00 0.24
ATVI 180216P00040000 P Feb 16, 2018 40.0 0.09 0.16
ATVI 180216P00045000 P Feb 16, 2018 45.0 0.00 0.26
ATVI 180216P00050000 P Feb 16, 2018 50.0 0.39 0.47
ATVI 180216P00052500 P Feb 16, 2018 52.5 0.01 0.75
ATVI 180216P00055000 P Feb 16, 2018 55.0 0.86 0.93
ATVI 180216P00057500 P Feb 16, 2018 57.5 1.23 1.37
ATVI 180216P00060000 P Feb 16, 2018 60.0 1.86 1.98
ATVI 180216P00062500 P Feb 16, 2018 62.5 2.73 2.81
ATVI 180216P00065000 P Feb 16, 2018 65.0 3.75 3.90
ATVI 180216P00067500 P Feb 16, 2018 67.5 5.00 5.30
ATVI 180216P00070000 P Feb 16, 2018 70.0 6.70 6.95
ATVI 180216P00072500 P Feb 16, 2018 72.5 8.40 8.85
ATVI 180216P00075000 P Feb 16, 2018 75.0 10.10 11.00
ATVI 180216P00080000 P Feb 16, 2018 80.0 12.75 17.50
ATVI 180216P00085000 P Feb 16, 2018 85.0 17.50 22.20
ATVI 180216P00090000 P Feb 16, 2018 90.0 23.85 25.85
ATVI 180518C00035000 C May 18, 2018 35.0 28.25 32.95
ATVI 180518C00040000 C May 18, 2018 40.0 23.55 28.20
ATVI 180518C00045000 C May 18, 2018 45.0 18.75 23.50
ATVI 180518C00047500 C May 18, 2018 47.5 16.50 21.15
ATVI 180518C00050000 C May 18, 2018 50.0 16.30 17.25
ATVI 180518C00052500 C May 18, 2018 52.5 14.20 14.70
ATVI 180518C00055000 C May 18, 2018 55.0 12.20 13.60
ATVI 180518C00057500 C May 18, 2018 57.5 10.35 11.80
ATVI 180518C00060000 C May 18, 2018 60.0 8.70 9.35
ATVI 180518C00062500 C May 18, 2018 62.5 7.25 7.65
ATVI 180518C00065000 C May 18, 2018 65.0 5.95 6.20
ATVI 180518C00067500 C May 18, 2018 67.5 4.80 5.05
ATVI 180518C00070000 C May 18, 2018 70.0 3.80 4.05
ATVI 180518C00072500 C May 18, 2018 72.5 2.89 3.30
ATVI 180518C00075000 C May 18, 2018 75.0 2.34 2.62
ATVI 180518C00080000 C May 18, 2018 80.0 1.32 1.49
ATVI 180518C00085000 C May 18, 2018 85.0 0.67 0.92
ATVI 180518C00090000 C May 18, 2018 90.0 0.37 0.81
ATVI 180518C00095000 C May 18, 2018 95.0 0.26 0.38
ATVI 180518P00035000 P May 18, 2018 35.0 0.19 0.24
ATVI 180518P00040000 P May 18, 2018 40.0 0.26 0.80
ATVI 180518P00045000 P May 18, 2018 45.0 0.59 1.06
ATVI 180518P00047500 P May 18, 2018 47.5 0.80 1.33
ATVI 180518P00050000 P May 18, 2018 50.0 1.08 1.16
ATVI 180518P00052500 P May 18, 2018 52.5 1.32 1.79
ATVI 180518P00055000 P May 18, 2018 55.0 1.88 2.10
ATVI 180518P00057500 P May 18, 2018 57.5 2.52 2.82
ATVI 180518P00060000 P May 18, 2018 60.0 3.30 3.55
ATVI 180518P00062500 P May 18, 2018 62.5 4.35 4.55
ATVI 180518P00065000 P May 18, 2018 65.0 5.45 5.70
ATVI 180518P00067500 P May 18, 2018 67.5 6.85 7.05
ATVI 180518P00070000 P May 18, 2018 70.0 8.30 8.55
ATVI 180518P00072500 P May 18, 2018 72.5 9.00 10.50
ATVI 180518P00075000 P May 18, 2018 75.0 10.85 12.10
ATVI 180518P00080000 P May 18, 2018 80.0 14.45 16.20
ATVI 180518P00085000 P May 18, 2018 85.0 20.10 20.60
ATVI 180518P00090000 P May 18, 2018 90.0 22.70 27.25
ATVI 180518P00095000 P May 18, 2018 95.0 27.50 32.15
ATVI 190118C00020000 C Jan 18, 2019 20.0 43.50 48.00
ATVI 190118C00023000 C Jan 18, 2019 23.0 40.95 44.95
ATVI 190118C00025000 C Jan 18, 2019 25.0 38.50 43.25
ATVI 190118C00028000 C Jan 18, 2019 28.0 35.60 40.35
ATVI 190118C00030000 C Jan 18, 2019 30.0 34.00 38.55
ATVI 190118C00033000 C Jan 18, 2019 33.0 31.40 35.40
ATVI 190118C00035000 C Jan 18, 2019 35.0 29.20 33.70
ATVI 190118C00038000 C Jan 18, 2019 38.0 26.70 31.30
ATVI 190118C00040000 C Jan 18, 2019 40.0 24.95 29.50
ATVI 190118C00042000 C Jan 18, 2019 42.0 23.00 27.00
ATVI 190118C00045000 C Jan 18, 2019 45.0 22.50 24.00
ATVI 190118C00047000 C Jan 18, 2019 47.0 21.00 22.85
ATVI 190118C00050000 C Jan 18, 2019 50.0 18.70 21.20
ATVI 190118C00052500 C Jan 18, 2019 52.5 16.85 18.55
ATVI 190118C00055000 C Jan 18, 2019 55.0 15.35 17.25
ATVI 190118C00057500 C Jan 18, 2019 57.5 13.60 14.60
ATVI 190118C00060000 C Jan 18, 2019 60.0 12.05 12.55
ATVI 190118C00062500 C Jan 18, 2019 62.5 10.65 11.35
ATVI 190118C00065000 C Jan 18, 2019 65.0 9.25 10.25
ATVI 190118C00067500 C Jan 18, 2019 67.5 8.20 9.00
ATVI 190118C00070000 C Jan 18, 2019 70.0 7.20 7.90
ATVI 190118C00072500 C Jan 18, 2019 72.5 6.10 6.70
ATVI 190118C00075000 C Jan 18, 2019 75.0 5.45 6.00
ATVI 190118C00080000 C Jan 18, 2019 80.0 4.05 4.45
ATVI 190118C00085000 C Jan 18, 2019 85.0 2.88 3.55
ATVI 190118C00090000 C Jan 18, 2019 90.0 2.14 2.79
ATVI 190118C00095000 C Jan 18, 2019 95.0 1.48 3.55
ATVI 190118P00020000 P Jan 18, 2019 20.0 0.10 0.46
ATVI 190118P00023000 P Jan 18, 2019 23.0 0.05 0.46
ATVI 190118P00025000 P Jan 18, 2019 25.0 0.13 0.83
ATVI 190118P00028000 P Jan 18, 2019 28.0 0.28 0.77
ATVI 190118P00030000 P Jan 18, 2019 30.0 0.40 1.16
ATVI 190118P00033000 P Jan 18, 2019 33.0 0.54 1.11
ATVI 190118P00035000 P Jan 18, 2019 35.0 0.45 1.05
ATVI 190118P00038000 P Jan 18, 2019 38.0 0.88 1.69
ATVI 190118P00040000 P Jan 18, 2019 40.0 1.06 1.58
ATVI 190118P00042000 P Jan 18, 2019 42.0 1.29 1.83
ATVI 190118P00045000 P Jan 18, 2019 45.0 1.37 2.32
ATVI 190118P00047000 P Jan 18, 2019 47.0 1.42 2.40
ATVI 190118P00050000 P Jan 18, 2019 50.0 2.53 3.00
ATVI 190118P00052500 P Jan 18, 2019 52.5 3.35 4.30
ATVI 190118P00055000 P Jan 18, 2019 55.0 2.65 4.40
ATVI 190118P00057500 P Jan 18, 2019 57.5 4.95 5.20
ATVI 190118P00060000 P Jan 18, 2019 60.0 5.90 6.30
ATVI 190118P00062500 P Jan 18, 2019 62.5 6.90 7.50
ATVI 190118P00065000 P Jan 18, 2019 65.0 7.00 8.65
ATVI 190118P00067500 P Jan 18, 2019 67.5 9.50 9.90
ATVI 190118P00070000 P Jan 18, 2019 70.0 10.20 11.50
ATVI 190118P00072500 P Jan 18, 2019 72.5 12.10 14.00
ATVI 190118P00075000 P Jan 18, 2019 75.0 14.05 15.75
ATVI 190118P00080000 P Jan 18, 2019 80.0 17.65 19.60
ATVI 190118P00085000 P Jan 18, 2019 85.0 21.45 22.10
ATVI 190118P00090000 P Jan 18, 2019 90.0 24.90 26.35
ATVI 190118P00095000 P Jan 18, 2019 95.0 28.50 30.90
ATVI 200117C00035000 C Jan 17, 2020 35.0 30.80 35.35
ATVI 200117C00040000 C Jan 17, 2020 40.0 28.05 30.50
ATVI 200117C00042500 C Jan 17, 2020 42.5 26.15 28.45
ATVI 200117C00045000 C Jan 17, 2020 45.0 24.55 26.25
ATVI 200117C00047500 C Jan 17, 2020 47.5 22.55 24.60
ATVI 200117C00050000 C Jan 17, 2020 50.0 20.70 22.85
ATVI 200117C00052500 C Jan 17, 2020 52.5 19.85 21.30
ATVI 200117C00055000 C Jan 17, 2020 55.0 18.40 19.80
ATVI 200117C00057500 C Jan 17, 2020 57.5 16.20 18.35
ATVI 200117C00060000 C Jan 17, 2020 60.0 15.10 17.25
ATVI 200117C00062500 C Jan 17, 2020 62.5 14.05 16.95
ATVI 200117C00065000 C Jan 17, 2020 65.0 11.95 14.65
ATVI 200117C00067500 C Jan 17, 2020 67.5 11.30 13.60
ATVI 200117C00070000 C Jan 17, 2020 70.0 11.00 12.60
ATVI 200117C00072500 C Jan 17, 2020 72.5 9.40 11.50
ATVI 200117C00075000 C Jan 17, 2020 75.0 7.70 10.60
ATVI 200117C00080000 C Jan 17, 2020 80.0 7.50 9.15
ATVI 200117C00085000 C Jan 17, 2020 85.0 4.25 8.15
ATVI 200117C00090000 C Jan 17, 2020 90.0 5.05 7.80
ATVI 200117C00095000 C Jan 17, 2020 95.0 3.65 5.15
ATVI 200117P00035000 P Jan 17, 2020 35.0 1.04 2.97
ATVI 200117P00040000 P Jan 17, 2020 40.0 1.50 4.60
ATVI 200117P00042500 P Jan 17, 2020 42.5 2.13 3.10
ATVI 200117P00045000 P Jan 17, 2020 45.0 3.15 4.15
ATVI 200117P00047500 P Jan 17, 2020 47.5 3.90 4.80
ATVI 200117P00050000 P Jan 17, 2020 50.0 4.20 5.55
ATVI 200117P00052500 P Jan 17, 2020 52.5 4.95 6.40
ATVI 200117P00055000 P Jan 17, 2020 55.0 5.80 7.35
ATVI 200117P00057500 P Jan 17, 2020 57.5 5.80 8.45
ATVI 200117P00060000 P Jan 17, 2020 60.0 8.25 10.00
ATVI 200117P00062500 P Jan 17, 2020 62.5 8.10 11.15
ATVI 200117P00065000 P Jan 17, 2020 65.0 10.15 11.85
ATVI 200117P00067500 P Jan 17, 2020 67.5 11.35 13.25
ATVI 200117P00070000 P Jan 17, 2020 70.0 12.20 15.10
ATVI 200117P00072500 P Jan 17, 2020 72.5 13.40 16.80
ATVI 200117P00075000 P Jan 17, 2020 75.0 15.20 18.10
ATVI 200117P00080000 P Jan 17, 2020 80.0 19.90 21.15
ATVI 200117P00085000 P Jan 17, 2020 85.0 21.75 24.10
ATVI 200117P00090000 P Jan 17, 2020 90.0 26.55 28.70
ATVI 200117P00095000 P Jan 17, 2020 95.0 30.80 32.70
OPRA data is delayed 15 minutes.