Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Activision Blizzard Inc (ATVI)
As of May 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 180525C00050000 C May 25, 2018 50.0 18.40 22.50
ATVI 180525C00055000 C May 25, 2018 55.0 13.40 17.50
ATVI 180525C00056000 C May 25, 2018 56.0 12.40 16.50
ATVI 180525C00057000 C May 25, 2018 57.0 11.65 15.55
ATVI 180525C00057500 C May 25, 2018 57.5 11.00 15.05
ATVI 180525C00058000 C May 25, 2018 58.0 10.90 14.50
ATVI 180525C00058500 C May 25, 2018 58.5 10.00 14.00
ATVI 180525C00059000 C May 25, 2018 59.0 9.50 13.45
ATVI 180525C00059500 C May 25, 2018 59.5 8.90 13.05
ATVI 180525C00060000 C May 25, 2018 60.0 9.55 11.80
ATVI 180525C00060500 C May 25, 2018 60.5 8.45 12.05
ATVI 180525C00061000 C May 25, 2018 61.0 7.35 11.50
ATVI 180525C00061500 C May 25, 2018 61.5 7.00 11.00
ATVI 180525C00062000 C May 25, 2018 62.0 7.50 9.55
ATVI 180525C00062500 C May 25, 2018 62.5 6.05 10.00
ATVI 180525C00063000 C May 25, 2018 63.0 5.80 9.55
ATVI 180525C00063500 C May 25, 2018 63.5 5.80 8.90
ATVI 180525C00064000 C May 25, 2018 64.0 6.45 7.20
ATVI 180525C00064500 C May 25, 2018 64.5 4.65 8.00
ATVI 180525C00065000 C May 25, 2018 65.0 5.30 7.50
ATVI 180525C00065500 C May 25, 2018 65.5 4.80 6.95
ATVI 180525C00066000 C May 25, 2018 66.0 3.25 6.45
ATVI 180525C00066500 C May 25, 2018 66.5 4.20 4.35
ATVI 180525C00067000 C May 25, 2018 67.0 3.75 4.00
ATVI 180525C00067500 C May 25, 2018 67.5 2.84 3.70
ATVI 180525C00068000 C May 25, 2018 68.0 2.45 3.05
ATVI 180525C00068500 C May 25, 2018 68.5 2.22 2.35
ATVI 180525C00069000 C May 25, 2018 69.0 1.75 1.87
ATVI 180525C00069500 C May 25, 2018 69.5 1.29 1.40
ATVI 180525C00070000 C May 25, 2018 70.0 0.91 0.96
ATVI 180525C00070500 C May 25, 2018 70.5 0.54 0.58
ATVI 180525C00071000 C May 25, 2018 71.0 0.26 0.30
ATVI 180525C00071500 C May 25, 2018 71.5 0.11 0.13
ATVI 180525C00072000 C May 25, 2018 72.0 0.03 0.08
ATVI 180525C00072500 C May 25, 2018 72.5 0.00 0.05
ATVI 180525C00073000 C May 25, 2018 73.0 0.01 0.02
ATVI 180525C00073500 C May 25, 2018 73.5 0.00 0.09
ATVI 180525C00074000 C May 25, 2018 74.0 0.00 0.02
ATVI 180525C00074500 C May 25, 2018 74.5 0.00 0.02
ATVI 180525C00075000 C May 25, 2018 75.0 0.00 0.02
ATVI 180525C00075500 C May 25, 2018 75.5 0.00 0.02
ATVI 180525C00076000 C May 25, 2018 76.0 0.01 0.02
ATVI 180525C00077000 C May 25, 2018 77.0 0.00 0.02
ATVI 180525C00078000 C May 25, 2018 78.0 0.00 0.02
ATVI 180525C00079000 C May 25, 2018 79.0 0.00 0.02
ATVI 180525C00080000 C May 25, 2018 80.0 0.00 0.02
ATVI 180525C00081000 C May 25, 2018 81.0 0.00 0.02
ATVI 180525C00082000 C May 25, 2018 82.0 0.00 0.02
ATVI 180525P00050000 P May 25, 2018 50.0 0.00 0.02
ATVI 180525P00055000 P May 25, 2018 55.0 0.00 0.02
ATVI 180525P00056000 P May 25, 2018 56.0 0.00 0.02
ATVI 180525P00057000 P May 25, 2018 57.0 0.00 0.02
ATVI 180525P00057500 P May 25, 2018 57.5 0.00 0.02
ATVI 180525P00058000 P May 25, 2018 58.0 0.00 0.02
ATVI 180525P00058500 P May 25, 2018 58.5 0.00 0.02
ATVI 180525P00059000 P May 25, 2018 59.0 0.00 0.02
ATVI 180525P00059500 P May 25, 2018 59.5 0.00 0.02
ATVI 180525P00060000 P May 25, 2018 60.0 0.00 0.02
ATVI 180525P00060500 P May 25, 2018 60.5 0.00 0.02
ATVI 180525P00061000 P May 25, 2018 61.0 0.00 0.02
ATVI 180525P00061500 P May 25, 2018 61.5 0.00 0.02
ATVI 180525P00062000 P May 25, 2018 62.0 0.00 0.02
ATVI 180525P00062500 P May 25, 2018 62.5 0.00 0.02
ATVI 180525P00063000 P May 25, 2018 63.0 0.00 0.02
ATVI 180525P00063500 P May 25, 2018 63.5 0.00 0.02
ATVI 180525P00064000 P May 25, 2018 64.0 0.00 0.02
ATVI 180525P00064500 P May 25, 2018 64.5 0.00 0.02
ATVI 180525P00065000 P May 25, 2018 65.0 0.00 0.03
ATVI 180525P00065500 P May 25, 2018 65.5 0.00 0.02
ATVI 180525P00066000 P May 25, 2018 66.0 0.00 0.02
ATVI 180525P00066500 P May 25, 2018 66.5 0.00 0.02
ATVI 180525P00067000 P May 25, 2018 67.0 0.00 0.02
ATVI 180525P00067500 P May 25, 2018 67.5 0.00 0.09
ATVI 180525P00068000 P May 25, 2018 68.0 0.00 0.08
ATVI 180525P00068500 P May 25, 2018 68.5 0.00 0.09
ATVI 180525P00069000 P May 25, 2018 69.0 0.00 0.12
ATVI 180525P00069500 P May 25, 2018 69.5 0.05 0.09
ATVI 180525P00070000 P May 25, 2018 70.0 0.11 0.14
ATVI 180525P00070500 P May 25, 2018 70.5 0.23 0.27
ATVI 180525P00071000 P May 25, 2018 71.0 0.46 0.51
ATVI 180525P00071500 P May 25, 2018 71.5 0.78 0.85
ATVI 180525P00072000 P May 25, 2018 72.0 1.18 1.29
ATVI 180525P00072500 P May 25, 2018 72.5 1.65 1.75
ATVI 180525P00073000 P May 25, 2018 73.0 2.14 2.25
ATVI 180525P00073500 P May 25, 2018 73.5 2.35 2.96
ATVI 180525P00074000 P May 25, 2018 74.0 2.85 3.50
ATVI 180525P00074500 P May 25, 2018 74.5 3.00 5.10
ATVI 180525P00075000 P May 25, 2018 75.0 4.05 4.25
ATVI 180525P00075500 P May 25, 2018 75.5 3.00 6.30
ATVI 180525P00076000 P May 25, 2018 76.0 3.55 6.75
ATVI 180525P00077000 P May 25, 2018 77.0 4.60 7.70
ATVI 180525P00078000 P May 25, 2018 78.0 5.55 8.75
ATVI 180525P00079000 P May 25, 2018 79.0 7.10 9.10
ATVI 180525P00080000 P May 25, 2018 80.0 6.80 11.00
ATVI 180525P00081000 P May 25, 2018 81.0 7.80 11.80
ATVI 180525P00082000 P May 25, 2018 82.0 8.80 12.90
ATVI 180601C00050000 C Jun 01, 2018 50.0 19.20 22.55
ATVI 180601C00055000 C Jun 01, 2018 55.0 15.60 16.05
ATVI 180601C00058000 C Jun 01, 2018 58.0 11.30 14.55
ATVI 180601C00058500 C Jun 01, 2018 58.5 10.80 14.10
ATVI 180601C00059500 C Jun 01, 2018 59.5 9.85 13.30
ATVI 180601C00060000 C Jun 01, 2018 60.0 9.90 12.10
ATVI 180601C00060500 C Jun 01, 2018 60.5 8.90 12.05
ATVI 180601C00061000 C Jun 01, 2018 61.0 8.30 11.55
ATVI 180601C00061500 C Jun 01, 2018 61.5 7.75 11.05
ATVI 180601C00062000 C Jun 01, 2018 62.0 7.40 10.50
ATVI 180601C00062500 C Jun 01, 2018 62.5 7.10 9.95
ATVI 180601C00063000 C Jun 01, 2018 63.0 6.20 9.55
ATVI 180601C00063500 C Jun 01, 2018 63.5 5.70 9.05
ATVI 180601C00064000 C Jun 01, 2018 64.0 5.35 8.45
ATVI 180601C00064500 C Jun 01, 2018 64.5 5.65 8.10
ATVI 180601C00065000 C Jun 01, 2018 65.0 4.40 7.40
ATVI 180601C00065500 C Jun 01, 2018 65.5 4.05 7.00
ATVI 180601C00066000 C Jun 01, 2018 66.0 3.75 5.55
ATVI 180601C00066500 C Jun 01, 2018 66.5 3.70 6.05
ATVI 180601C00067000 C Jun 01, 2018 67.0 2.75 5.45
ATVI 180601C00067500 C Jun 01, 2018 67.5 1.80 4.40
ATVI 180601C00068000 C Jun 01, 2018 68.0 1.40 4.35
ATVI 180601C00068500 C Jun 01, 2018 68.5 0.90 2.85
ATVI 180601C00069000 C Jun 01, 2018 69.0 2.08 2.18
ATVI 180601C00069500 C Jun 01, 2018 69.5 1.72 1.78
ATVI 180601C00070000 C Jun 01, 2018 70.0 1.37 1.42
ATVI 180601C00070500 C Jun 01, 2018 70.5 1.06 1.10
ATVI 180601C00071000 C Jun 01, 2018 71.0 0.80 0.84
ATVI 180601C00071500 C Jun 01, 2018 71.5 0.58 0.62
ATVI 180601C00072000 C Jun 01, 2018 72.0 0.41 0.44
ATVI 180601C00072500 C Jun 01, 2018 72.5 0.28 0.31
ATVI 180601C00073000 C Jun 01, 2018 73.0 0.19 0.22
ATVI 180601C00073500 C Jun 01, 2018 73.5 0.12 0.15
ATVI 180601C00074000 C Jun 01, 2018 74.0 0.08 0.12
ATVI 180601C00074500 C Jun 01, 2018 74.5 0.04 0.10
ATVI 180601C00075000 C Jun 01, 2018 75.0 0.03 0.09
ATVI 180601C00075500 C Jun 01, 2018 75.5 0.00 0.10
ATVI 180601C00076000 C Jun 01, 2018 76.0 0.00 0.11
ATVI 180601C00077000 C Jun 01, 2018 77.0 0.00 0.05
ATVI 180601C00077500 C Jun 01, 2018 77.5 0.00 0.03
ATVI 180601C00078000 C Jun 01, 2018 78.0 0.00 0.03
ATVI 180601C00078500 C Jun 01, 2018 78.5 0.00 0.03
ATVI 180601C00079000 C Jun 01, 2018 79.0 0.00 0.02
ATVI 180601C00080000 C Jun 01, 2018 80.0 0.00 0.02
ATVI 180601P00050000 P Jun 01, 2018 50.0 0.00 0.01
ATVI 180601P00055000 P Jun 01, 2018 55.0 0.00 0.24
ATVI 180601P00058000 P Jun 01, 2018 58.0 0.00 0.21
ATVI 180601P00058500 P Jun 01, 2018 58.5 0.00 0.28
ATVI 180601P00059500 P Jun 01, 2018 59.5 0.00 0.15
ATVI 180601P00060000 P Jun 01, 2018 60.0 0.00 0.27
ATVI 180601P00060500 P Jun 01, 2018 60.5 0.00 0.27
ATVI 180601P00061000 P Jun 01, 2018 61.0 0.00 0.28
ATVI 180601P00061500 P Jun 01, 2018 61.5 0.00 0.25
ATVI 180601P00062000 P Jun 01, 2018 62.0 0.00 0.27
ATVI 180601P00062500 P Jun 01, 2018 62.5 0.00 0.10
ATVI 180601P00063000 P Jun 01, 2018 63.0 0.00 0.09
ATVI 180601P00063500 P Jun 01, 2018 63.5 0.00 0.11
ATVI 180601P00064000 P Jun 01, 2018 64.0 0.00 0.11
ATVI 180601P00064500 P Jun 01, 2018 64.5 0.00 0.10
ATVI 180601P00065000 P Jun 01, 2018 65.0 0.00 0.11
ATVI 180601P00065500 P Jun 01, 2018 65.5 0.03 0.10
ATVI 180601P00066000 P Jun 01, 2018 66.0 0.03 0.12
ATVI 180601P00066500 P Jun 01, 2018 66.5 0.06 0.11
ATVI 180601P00067000 P Jun 01, 2018 67.0 0.08 0.12
ATVI 180601P00067500 P Jun 01, 2018 67.5 0.11 0.15
ATVI 180601P00068000 P Jun 01, 2018 68.0 0.15 0.19
ATVI 180601P00068500 P Jun 01, 2018 68.5 0.21 0.24
ATVI 180601P00069000 P Jun 01, 2018 69.0 0.29 0.33
ATVI 180601P00069500 P Jun 01, 2018 69.5 0.40 0.45
ATVI 180601P00070000 P Jun 01, 2018 70.0 0.54 0.58
ATVI 180601P00070500 P Jun 01, 2018 70.5 0.73 0.78
ATVI 180601P00071000 P Jun 01, 2018 71.0 0.96 1.01
ATVI 180601P00071500 P Jun 01, 2018 71.5 1.25 1.30
ATVI 180601P00072000 P Jun 01, 2018 72.0 1.56 1.63
ATVI 180601P00072500 P Jun 01, 2018 72.5 1.94 2.00
ATVI 180601P00073000 P Jun 01, 2018 73.0 0.68 3.90
ATVI 180601P00073500 P Jun 01, 2018 73.5 1.16 3.70
ATVI 180601P00074000 P Jun 01, 2018 74.0 1.59 4.85
ATVI 180601P00074500 P Jun 01, 2018 74.5 2.04 5.35
ATVI 180601P00075000 P Jun 01, 2018 75.0 4.10 4.30
ATVI 180601P00075500 P Jun 01, 2018 75.5 3.00 6.20
ATVI 180601P00076000 P Jun 01, 2018 76.0 3.55 6.80
ATVI 180601P00077000 P Jun 01, 2018 77.0 4.50 7.85
ATVI 180601P00077500 P Jun 01, 2018 77.5 5.10 8.25
ATVI 180601P00078000 P Jun 01, 2018 78.0 5.50 8.85
ATVI 180601P00078500 P Jun 01, 2018 78.5 6.00 9.50
ATVI 180601P00079000 P Jun 01, 2018 79.0 6.45 9.90
ATVI 180601P00080000 P Jun 01, 2018 80.0 7.45 10.75
ATVI 180608C00050000 C Jun 08, 2018 50.0 19.10 22.55
ATVI 180608C00055000 C Jun 08, 2018 55.0 14.20 17.60
ATVI 180608C00058000 C Jun 08, 2018 58.0 11.15 14.60
ATVI 180608C00058500 C Jun 08, 2018 58.5 10.65 14.15
ATVI 180608C00059000 C Jun 08, 2018 59.0 10.15 13.60
ATVI 180608C00059500 C Jun 08, 2018 59.5 9.75 13.10
ATVI 180608C00060000 C Jun 08, 2018 60.0 10.05 12.55
ATVI 180608C00060500 C Jun 08, 2018 60.5 8.75 12.05
ATVI 180608C00061000 C Jun 08, 2018 61.0 8.50 11.60
ATVI 180608C00061500 C Jun 08, 2018 61.5 7.90 11.00
ATVI 180608C00062000 C Jun 08, 2018 62.0 8.10 10.50
ATVI 180608C00062500 C Jun 08, 2018 62.5 6.75 10.10
ATVI 180608C00063000 C Jun 08, 2018 63.0 6.75 9.55
ATVI 180608C00063500 C Jun 08, 2018 63.5 5.75 8.25
ATVI 180608C00064000 C Jun 08, 2018 64.0 5.35 8.65
ATVI 180608C00064500 C Jun 08, 2018 64.5 4.80 8.15
ATVI 180608C00065000 C Jun 08, 2018 65.0 5.85 6.05
ATVI 180608C00065500 C Jun 08, 2018 65.5 4.95 6.95
ATVI 180608C00066000 C Jun 08, 2018 66.0 4.95 5.20
ATVI 180608C00066500 C Jun 08, 2018 66.5 2.94 6.20
ATVI 180608C00067000 C Jun 08, 2018 67.0 4.10 4.20
ATVI 180608C00067500 C Jun 08, 2018 67.5 3.30 4.75
ATVI 180608C00068000 C Jun 08, 2018 68.0 3.25 3.35
ATVI 180608C00068500 C Jun 08, 2018 68.5 2.36 4.50
ATVI 180608C00069000 C Jun 08, 2018 69.0 2.46 2.55
ATVI 180608C00069500 C Jun 08, 2018 69.5 2.11 2.29
ATVI 180608C00070000 C Jun 08, 2018 70.0 1.80 1.85
ATVI 180608C00070500 C Jun 08, 2018 70.5 1.49 1.54
ATVI 180608C00071000 C Jun 08, 2018 71.0 1.24 1.27
ATVI 180608C00071500 C Jun 08, 2018 71.5 1.00 1.04
ATVI 180608C00072000 C Jun 08, 2018 72.0 0.80 0.84
ATVI 180608C00072500 C Jun 08, 2018 72.5 0.63 0.67
ATVI 180608C00073000 C Jun 08, 2018 73.0 0.50 0.53
ATVI 180608C00073500 C Jun 08, 2018 73.5 0.39 0.41
ATVI 180608C00074000 C Jun 08, 2018 74.0 0.29 0.32
ATVI 180608C00074500 C Jun 08, 2018 74.5 0.22 0.25
ATVI 180608C00075000 C Jun 08, 2018 75.0 0.17 0.21
ATVI 180608C00075500 C Jun 08, 2018 75.5 0.12 0.17
ATVI 180608C00076000 C Jun 08, 2018 76.0 0.09 0.13
ATVI 180608C00076500 C Jun 08, 2018 76.5 0.06 0.10
ATVI 180608C00077000 C Jun 08, 2018 77.0 0.04 0.10
ATVI 180608C00077500 C Jun 08, 2018 77.5 0.00 0.09
ATVI 180608C00078000 C Jun 08, 2018 78.0 0.00 0.10
ATVI 180608C00078500 C Jun 08, 2018 78.5 0.00 0.10
ATVI 180608C00079000 C Jun 08, 2018 79.0 0.00 0.12
ATVI 180608C00080000 C Jun 08, 2018 80.0 0.00 0.07
ATVI 180608P00050000 P Jun 08, 2018 50.0 0.00 0.09
ATVI 180608P00055000 P Jun 08, 2018 55.0 0.00 0.11
ATVI 180608P00058000 P Jun 08, 2018 58.0 0.00 0.16
ATVI 180608P00058500 P Jun 08, 2018 58.5 0.00 0.40
ATVI 180608P00059000 P Jun 08, 2018 59.0 0.00 0.21
ATVI 180608P00059500 P Jun 08, 2018 59.5 0.00 0.11
ATVI 180608P00060000 P Jun 08, 2018 60.0 0.00 0.10
ATVI 180608P00060500 P Jun 08, 2018 60.5 0.00 0.10
ATVI 180608P00061000 P Jun 08, 2018 61.0 0.00 0.11
ATVI 180608P00061500 P Jun 08, 2018 61.5 0.00 0.09
ATVI 180608P00062000 P Jun 08, 2018 62.0 0.03 0.12
ATVI 180608P00062500 P Jun 08, 2018 62.5 0.03 0.11
ATVI 180608P00063000 P Jun 08, 2018 63.0 0.03 0.13
ATVI 180608P00063500 P Jun 08, 2018 63.5 0.05 0.12
ATVI 180608P00064000 P Jun 08, 2018 64.0 0.06 0.12
ATVI 180608P00064500 P Jun 08, 2018 64.5 0.07 0.28
ATVI 180608P00065000 P Jun 08, 2018 65.0 0.10 0.15
ATVI 180608P00065500 P Jun 08, 2018 65.5 0.13 0.17
ATVI 180608P00066000 P Jun 08, 2018 66.0 0.16 0.22
ATVI 180608P00066500 P Jun 08, 2018 66.5 0.21 0.25
ATVI 180608P00067000 P Jun 08, 2018 67.0 0.26 0.30
ATVI 180608P00067500 P Jun 08, 2018 67.5 0.33 0.35
ATVI 180608P00068000 P Jun 08, 2018 68.0 0.41 0.44
ATVI 180608P00068500 P Jun 08, 2018 68.5 0.51 0.55
ATVI 180608P00069000 P Jun 08, 2018 69.0 0.62 0.65
ATVI 180608P00069500 P Jun 08, 2018 69.5 0.76 0.80
ATVI 180608P00070000 P Jun 08, 2018 70.0 0.93 0.97
ATVI 180608P00070500 P Jun 08, 2018 70.5 1.13 1.17
ATVI 180608P00071000 P Jun 08, 2018 71.0 1.36 1.40
ATVI 180608P00071500 P Jun 08, 2018 71.5 1.63 1.67
ATVI 180608P00072000 P Jun 08, 2018 72.0 1.93 1.97
ATVI 180608P00072500 P Jun 08, 2018 72.5 0.87 3.65
ATVI 180608P00073000 P Jun 08, 2018 73.0 0.94 4.25
ATVI 180608P00073500 P Jun 08, 2018 73.5 1.32 4.75
ATVI 180608P00074000 P Jun 08, 2018 74.0 1.76 4.95
ATVI 180608P00074500 P Jun 08, 2018 74.5 3.70 5.20
ATVI 180608P00075000 P Jun 08, 2018 75.0 2.62 5.90
ATVI 180608P00075500 P Jun 08, 2018 75.5 3.15 6.40
ATVI 180608P00076000 P Jun 08, 2018 76.0 3.65 6.75
ATVI 180608P00076500 P Jun 08, 2018 76.5 4.15 6.30
ATVI 180608P00077000 P Jun 08, 2018 77.0 4.50 7.90
ATVI 180608P00077500 P Jun 08, 2018 77.5 5.05 8.25
ATVI 180608P00078000 P Jun 08, 2018 78.0 5.60 8.75
ATVI 180608P00078500 P Jun 08, 2018 78.5 6.00 9.50
ATVI 180608P00079000 P Jun 08, 2018 79.0 6.70 9.40
ATVI 180608P00080000 P Jun 08, 2018 80.0 7.95 10.25
ATVI 180615C00040000 C Jun 15, 2018 40.0 29.20 32.25
ATVI 180615C00045000 C Jun 15, 2018 45.0 23.65 27.55
ATVI 180615C00047500 C Jun 15, 2018 47.5 21.05 25.05
ATVI 180615C00050000 C Jun 15, 2018 50.0 19.20 22.60
ATVI 180615C00055000 C Jun 15, 2018 55.0 14.20 17.60
ATVI 180615C00057500 C Jun 15, 2018 57.5 11.25 15.15
ATVI 180615C00060000 C Jun 15, 2018 60.0 9.60 12.25
ATVI 180615C00062500 C Jun 15, 2018 62.5 7.65 9.45
ATVI 180615C00063000 C Jun 15, 2018 63.0 6.45 9.70
ATVI 180615C00064000 C Jun 15, 2018 64.0 5.40 8.80
ATVI 180615C00064500 C Jun 15, 2018 64.5 4.95 8.30
ATVI 180615C00065000 C Jun 15, 2018 65.0 6.10 6.20
ATVI 180615C00065500 C Jun 15, 2018 65.5 4.60 7.00
ATVI 180615C00066000 C Jun 15, 2018 66.0 4.30 6.30
ATVI 180615C00066500 C Jun 15, 2018 66.5 3.90 5.90
ATVI 180615C00067000 C Jun 15, 2018 67.0 4.35 4.45
ATVI 180615C00067500 C Jun 15, 2018 67.5 3.95 4.05
ATVI 180615C00068000 C Jun 15, 2018 68.0 2.55 4.80
ATVI 180615C00068500 C Jun 15, 2018 68.5 2.27 3.90
ATVI 180615C00069000 C Jun 15, 2018 69.0 2.82 2.88
ATVI 180615C00069500 C Jun 15, 2018 69.5 2.49 2.56
ATVI 180615C00070000 C Jun 15, 2018 70.0 2.19 2.24
ATVI 180615C00070500 C Jun 15, 2018 70.5 1.90 1.93
ATVI 180615C00071000 C Jun 15, 2018 71.0 1.63 1.66
ATVI 180615C00071500 C Jun 15, 2018 71.5 1.39 1.42
ATVI 180615C00072000 C Jun 15, 2018 72.0 1.17 1.21
ATVI 180615C00072500 C Jun 15, 2018 72.5 0.98 1.01
ATVI 180615C00073000 C Jun 15, 2018 73.0 0.82 0.85
ATVI 180615C00073500 C Jun 15, 2018 73.5 0.68 0.70
ATVI 180615C00074000 C Jun 15, 2018 74.0 0.56 0.58
ATVI 180615C00074500 C Jun 15, 2018 74.5 0.45 0.48
ATVI 180615C00075000 C Jun 15, 2018 75.0 0.37 0.40
ATVI 180615C00075500 C Jun 15, 2018 75.5 0.30 0.32
ATVI 180615C00076000 C Jun 15, 2018 76.0 0.24 0.26
ATVI 180615C00076500 C Jun 15, 2018 76.5 0.19 0.23
ATVI 180615C00077000 C Jun 15, 2018 77.0 0.14 0.21
ATVI 180615C00077500 C Jun 15, 2018 77.5 0.14 0.17
ATVI 180615C00078000 C Jun 15, 2018 78.0 0.09 0.13
ATVI 180615C00079000 C Jun 15, 2018 79.0 0.06 0.10
ATVI 180615C00080000 C Jun 15, 2018 80.0 0.06 0.10
ATVI 180615C00085000 C Jun 15, 2018 85.0 0.00 0.06
ATVI 180615C00090000 C Jun 15, 2018 90.0 0.00 0.14
ATVI 180615C00095000 C Jun 15, 2018 95.0 0.00 0.18
ATVI 180615C00100000 C Jun 15, 2018 100.0 0.00 0.11
ATVI 180615P00040000 P Jun 15, 2018 40.0 0.00 0.27
ATVI 180615P00045000 P Jun 15, 2018 45.0 0.00 0.11
ATVI 180615P00047500 P Jun 15, 2018 47.5 0.00 0.36
ATVI 180615P00050000 P Jun 15, 2018 50.0 0.00 0.03
ATVI 180615P00055000 P Jun 15, 2018 55.0 0.00 0.04
ATVI 180615P00057500 P Jun 15, 2018 57.5 0.00 0.05
ATVI 180615P00060000 P Jun 15, 2018 60.0 0.05 0.10
ATVI 180615P00062500 P Jun 15, 2018 62.5 0.10 0.15
ATVI 180615P00063000 P Jun 15, 2018 63.0 0.12 0.16
ATVI 180615P00064000 P Jun 15, 2018 64.0 0.17 0.22
ATVI 180615P00064500 P Jun 15, 2018 64.5 0.20 0.24
ATVI 180615P00065000 P Jun 15, 2018 65.0 0.24 0.27
ATVI 180615P00065500 P Jun 15, 2018 65.5 0.29 0.31
ATVI 180615P00066000 P Jun 15, 2018 66.0 0.34 0.38
ATVI 180615P00066500 P Jun 15, 2018 66.5 0.40 0.44
ATVI 180615P00067000 P Jun 15, 2018 67.0 0.48 0.52
ATVI 180615P00067500 P Jun 15, 2018 67.5 0.56 0.61
ATVI 180615P00068000 P Jun 15, 2018 68.0 0.67 0.71
ATVI 180615P00068500 P Jun 15, 2018 68.5 0.79 0.83
ATVI 180615P00069000 P Jun 15, 2018 69.0 0.93 0.97
ATVI 180615P00069500 P Jun 15, 2018 69.5 1.09 1.14
ATVI 180615P00070000 P Jun 15, 2018 70.0 1.28 1.33
ATVI 180615P00070500 P Jun 15, 2018 70.5 1.48 1.53
ATVI 180615P00071000 P Jun 15, 2018 71.0 1.72 1.77
ATVI 180615P00071500 P Jun 15, 2018 71.5 1.97 2.02
ATVI 180615P00072000 P Jun 15, 2018 72.0 2.26 2.31
ATVI 180615P00072500 P Jun 15, 2018 72.5 2.57 2.62
ATVI 180615P00073000 P Jun 15, 2018 73.0 2.90 2.96
ATVI 180615P00073500 P Jun 15, 2018 73.5 2.29 4.25
ATVI 180615P00074000 P Jun 15, 2018 74.0 2.65 4.60
ATVI 180615P00074500 P Jun 15, 2018 74.5 3.20 4.75
ATVI 180615P00075000 P Jun 15, 2018 75.0 3.60 5.25
ATVI 180615P00075500 P Jun 15, 2018 75.5 4.00 5.75
ATVI 180615P00076000 P Jun 15, 2018 76.0 4.50 6.25
ATVI 180615P00076500 P Jun 15, 2018 76.5 4.20 7.40
ATVI 180615P00077000 P Jun 15, 2018 77.0 4.60 7.95
ATVI 180615P00077500 P Jun 15, 2018 77.5 5.10 8.40
ATVI 180615P00078000 P Jun 15, 2018 78.0 5.75 8.70
ATVI 180615P00079000 P Jun 15, 2018 79.0 6.40 9.95
ATVI 180615P00080000 P Jun 15, 2018 80.0 7.50 9.95
ATVI 180615P00085000 P Jun 15, 2018 85.0 11.80 15.95
ATVI 180615P00090000 P Jun 15, 2018 90.0 16.70 20.90
ATVI 180615P00095000 P Jun 15, 2018 95.0 21.90 25.95
ATVI 180615P00100000 P Jun 15, 2018 100.0 26.80 30.90
ATVI 180622C00060000 C Jun 22, 2018 60.0 8.60 12.75
ATVI 180622C00061000 C Jun 22, 2018 61.0 8.75 11.70
ATVI 180622C00061500 C Jun 22, 2018 61.5 8.80 11.30
ATVI 180622C00062000 C Jun 22, 2018 62.0 7.65 10.65
ATVI 180622C00062500 C Jun 22, 2018 62.5 7.00 10.25
ATVI 180622C00063000 C Jun 22, 2018 63.0 6.50 9.85
ATVI 180622C00063500 C Jun 22, 2018 63.5 6.15 9.30
ATVI 180622C00064000 C Jun 22, 2018 64.0 5.60 8.90
ATVI 180622C00064500 C Jun 22, 2018 64.5 5.10 8.50
ATVI 180622C00065000 C Jun 22, 2018 65.0 4.80 7.85
ATVI 180622C00065500 C Jun 22, 2018 65.5 5.00 7.45
ATVI 180622C00066000 C Jun 22, 2018 66.0 3.85 7.10
ATVI 180622C00066500 C Jun 22, 2018 66.5 4.95 5.05
ATVI 180622C00067000 C Jun 22, 2018 67.0 2.92 6.35
ATVI 180622C00067500 C Jun 22, 2018 67.5 2.53 5.85
ATVI 180622C00068000 C Jun 22, 2018 68.0 3.75 3.85
ATVI 180622C00068500 C Jun 22, 2018 68.5 3.30 3.60
ATVI 180622C00069000 C Jun 22, 2018 69.0 3.05 3.15
ATVI 180622C00069500 C Jun 22, 2018 69.5 2.74 2.83
ATVI 180622C00070000 C Jun 22, 2018 70.0 2.45 2.50
ATVI 180622C00070500 C Jun 22, 2018 70.5 2.17 2.22
ATVI 180622C00071000 C Jun 22, 2018 71.0 1.89 1.95
ATVI 180622C00071500 C Jun 22, 2018 71.5 1.64 1.71
ATVI 180622C00072000 C Jun 22, 2018 72.0 1.42 1.48
ATVI 180622C00072500 C Jun 22, 2018 72.5 1.22 1.28
ATVI 180622C00073000 C Jun 22, 2018 73.0 1.05 1.10
ATVI 180622C00073500 C Jun 22, 2018 73.5 0.90 0.94
ATVI 180622C00074000 C Jun 22, 2018 74.0 0.75 0.80
ATVI 180622C00074500 C Jun 22, 2018 74.5 0.63 0.68
ATVI 180622C00075000 C Jun 22, 2018 75.0 0.52 0.58
ATVI 180622C00075500 C Jun 22, 2018 75.5 0.44 0.49
ATVI 180622C00076000 C Jun 22, 2018 76.0 0.36 0.42
ATVI 180622C00076500 C Jun 22, 2018 76.5 0.30 0.35
ATVI 180622C00077000 C Jun 22, 2018 77.0 0.24 0.29
ATVI 180622C00077500 C Jun 22, 2018 77.5 0.20 0.25
ATVI 180622C00078000 C Jun 22, 2018 78.0 0.16 0.22
ATVI 180622C00078500 C Jun 22, 2018 78.5 0.13 0.18
ATVI 180622C00079000 C Jun 22, 2018 79.0 0.10 0.15
ATVI 180622C00080000 C Jun 22, 2018 80.0 0.00 0.11
ATVI 180622P00060000 P Jun 22, 2018 60.0 0.08 0.12
ATVI 180622P00061000 P Jun 22, 2018 61.0 0.10 0.29
ATVI 180622P00061500 P Jun 22, 2018 61.5 0.11 0.17
ATVI 180622P00062000 P Jun 22, 2018 62.0 0.13 0.56
ATVI 180622P00062500 P Jun 22, 2018 62.5 0.15 0.36
ATVI 180622P00063000 P Jun 22, 2018 63.0 0.19 0.25
ATVI 180622P00063500 P Jun 22, 2018 63.5 0.22 0.41
ATVI 180622P00064000 P Jun 22, 2018 64.0 0.26 0.31
ATVI 180622P00064500 P Jun 22, 2018 64.5 0.30 0.35
ATVI 180622P00065000 P Jun 22, 2018 65.0 0.35 0.41
ATVI 180622P00065500 P Jun 22, 2018 65.5 0.41 0.46
ATVI 180622P00066000 P Jun 22, 2018 66.0 0.48 0.53
ATVI 180622P00066500 P Jun 22, 2018 66.5 0.56 0.62
ATVI 180622P00067000 P Jun 22, 2018 67.0 0.65 0.69
ATVI 180622P00067500 P Jun 22, 2018 67.5 0.75 0.82
ATVI 180622P00068000 P Jun 22, 2018 68.0 0.86 0.92
ATVI 180622P00068500 P Jun 22, 2018 68.5 1.00 1.06
ATVI 180622P00069000 P Jun 22, 2018 69.0 1.16 1.22
ATVI 180622P00069500 P Jun 22, 2018 69.5 1.33 1.38
ATVI 180622P00070000 P Jun 22, 2018 70.0 1.52 1.58
ATVI 180622P00070500 P Jun 22, 2018 70.5 1.74 1.81
ATVI 180622P00071000 P Jun 22, 2018 71.0 1.96 2.04
ATVI 180622P00071500 P Jun 22, 2018 71.5 2.22 2.29
ATVI 180622P00072000 P Jun 22, 2018 72.0 2.50 2.57
ATVI 180622P00072500 P Jun 22, 2018 72.5 2.77 2.87
ATVI 180622P00073000 P Jun 22, 2018 73.0 3.10 3.20
ATVI 180622P00073500 P Jun 22, 2018 73.5 1.77 5.20
ATVI 180622P00074000 P Jun 22, 2018 74.0 2.15 4.45
ATVI 180622P00074500 P Jun 22, 2018 74.5 3.20 5.70
ATVI 180622P00075000 P Jun 22, 2018 75.0 2.93 5.15
ATVI 180622P00075500 P Jun 22, 2018 75.5 3.40 5.20
ATVI 180622P00076000 P Jun 22, 2018 76.0 3.80 5.85
ATVI 180622P00076500 P Jun 22, 2018 76.5 4.30 7.35
ATVI 180622P00077000 P Jun 22, 2018 77.0 4.65 6.70
ATVI 180622P00077500 P Jun 22, 2018 77.5 5.35 7.50
ATVI 180622P00078000 P Jun 22, 2018 78.0 5.55 8.95
ATVI 180622P00078500 P Jun 22, 2018 78.5 6.10 9.40
ATVI 180622P00079000 P Jun 22, 2018 79.0 5.90 10.05
ATVI 180622P00080000 P Jun 22, 2018 80.0 6.70 11.35
ATVI 180629C00060000 C Jun 29, 2018 60.0 9.30 12.85
ATVI 180629C00065000 C Jun 29, 2018 65.0 5.60 8.00
ATVI 180629C00065500 C Jun 29, 2018 65.5 5.90 7.75
ATVI 180629C00066000 C Jun 29, 2018 66.0 3.95 7.30
ATVI 180629C00066500 C Jun 29, 2018 66.5 3.60 6.90
ATVI 180629C00067000 C Jun 29, 2018 67.0 3.40 6.30
ATVI 180629C00067500 C Jun 29, 2018 67.5 4.15 5.05
ATVI 180629C00068000 C Jun 29, 2018 68.0 3.95 4.20
ATVI 180629C00068500 C Jun 29, 2018 68.5 3.60 3.80
ATVI 180629C00069000 C Jun 29, 2018 69.0 3.25 3.40
ATVI 180629C00069500 C Jun 29, 2018 69.5 2.99 3.10
ATVI 180629C00070000 C Jun 29, 2018 70.0 2.69 2.78
ATVI 180629C00070500 C Jun 29, 2018 70.5 2.39 2.50
ATVI 180629C00071000 C Jun 29, 2018 71.0 2.14 2.22
ATVI 180629C00071500 C Jun 29, 2018 71.5 1.89 1.98
ATVI 180629C00072000 C Jun 29, 2018 72.0 1.67 1.75
ATVI 180629C00072500 C Jun 29, 2018 72.5 1.45 1.55
ATVI 180629C00073000 C Jun 29, 2018 73.0 1.27 1.35
ATVI 180629C00073500 C Jun 29, 2018 73.5 1.09 1.18
ATVI 180629C00074000 C Jun 29, 2018 74.0 0.94 1.03
ATVI 180629C00074500 C Jun 29, 2018 74.5 0.81 0.89
ATVI 180629C00075000 C Jun 29, 2018 75.0 0.69 0.77
ATVI 180629C00075500 C Jun 29, 2018 75.5 0.60 0.66
ATVI 180629C00076000 C Jun 29, 2018 76.0 0.50 0.57
ATVI 180629C00076500 C Jun 29, 2018 76.5 0.42 0.48
ATVI 180629C00077000 C Jun 29, 2018 77.0 0.36 0.42
ATVI 180629C00077500 C Jun 29, 2018 77.5 0.30 0.35
ATVI 180629C00078000 C Jun 29, 2018 78.0 0.25 0.30
ATVI 180629C00078500 C Jun 29, 2018 78.5 0.20 0.28
ATVI 180629C00079000 C Jun 29, 2018 79.0 0.17 0.23
ATVI 180629C00080000 C Jun 29, 2018 80.0 0.11 0.17
ATVI 180629C00085000 C Jun 29, 2018 85.0 0.00 0.06
ATVI 180629P00060000 P Jun 29, 2018 60.0 0.12 0.18
ATVI 180629P00065000 P Jun 29, 2018 65.0 0.47 0.54
ATVI 180629P00065500 P Jun 29, 2018 65.5 0.54 0.60
ATVI 180629P00066000 P Jun 29, 2018 66.0 0.62 0.68
ATVI 180629P00066500 P Jun 29, 2018 66.5 0.71 0.78
ATVI 180629P00067000 P Jun 29, 2018 67.0 0.81 0.88
ATVI 180629P00067500 P Jun 29, 2018 67.5 0.92 0.98
ATVI 180629P00068000 P Jun 29, 2018 68.0 1.05 1.12
ATVI 180629P00068500 P Jun 29, 2018 68.5 1.19 1.26
ATVI 180629P00069000 P Jun 29, 2018 69.0 1.35 1.44
ATVI 180629P00069500 P Jun 29, 2018 69.5 1.53 1.62
ATVI 180629P00070000 P Jun 29, 2018 70.0 1.73 1.82
ATVI 180629P00070500 P Jun 29, 2018 70.5 1.96 2.02
ATVI 180629P00071000 P Jun 29, 2018 71.0 2.18 2.25
ATVI 180629P00071500 P Jun 29, 2018 71.5 2.43 2.52
ATVI 180629P00072000 P Jun 29, 2018 72.0 2.71 2.80
ATVI 180629P00072500 P Jun 29, 2018 72.5 3.00 3.15
ATVI 180629P00073000 P Jun 29, 2018 73.0 3.30 3.45
ATVI 180629P00073500 P Jun 29, 2018 73.5 3.65 3.80
ATVI 180629P00074000 P Jun 29, 2018 74.0 2.88 5.40
ATVI 180629P00074500 P Jun 29, 2018 74.5 3.60 4.60
ATVI 180629P00075000 P Jun 29, 2018 75.0 4.75 4.85
ATVI 180629P00075500 P Jun 29, 2018 75.5 3.45 6.85
ATVI 180629P00076000 P Jun 29, 2018 76.0 4.25 6.20
ATVI 180629P00076500 P Jun 29, 2018 76.5 5.85 6.20
ATVI 180629P00077000 P Jun 29, 2018 77.0 5.00 7.60
ATVI 180629P00077500 P Jun 29, 2018 77.5 5.15 7.30
ATVI 180629P00078000 P Jun 29, 2018 78.0 5.85 8.15
ATVI 180629P00078500 P Jun 29, 2018 78.5 6.15 9.40
ATVI 180629P00079000 P Jun 29, 2018 79.0 6.65 9.90
ATVI 180629P00080000 P Jun 29, 2018 80.0 7.50 11.00
ATVI 180629P00085000 P Jun 29, 2018 85.0 12.50 16.00
ATVI 180720C00040000 C Jul 20, 2018 40.0 29.30 32.70
ATVI 180720C00045000 C Jul 20, 2018 45.0 24.45 27.75
ATVI 180720C00050000 C Jul 20, 2018 50.0 19.50 22.80
ATVI 180720C00055000 C Jul 20, 2018 55.0 13.75 17.90
ATVI 180720C00060000 C Jul 20, 2018 60.0 9.70 13.10
ATVI 180720C00062500 C Jul 20, 2018 62.5 7.85 10.40
ATVI 180720C00065000 C Jul 20, 2018 65.0 6.75 8.25
ATVI 180720C00067500 C Jul 20, 2018 67.5 4.90 5.00
ATVI 180720C00070000 C Jul 20, 2018 70.0 3.25 3.35
ATVI 180720C00072500 C Jul 20, 2018 72.5 2.03 2.07
ATVI 180720C00075000 C Jul 20, 2018 75.0 1.14 1.18
ATVI 180720C00077500 C Jul 20, 2018 77.5 0.60 0.63
ATVI 180720C00080000 C Jul 20, 2018 80.0 0.30 0.33
ATVI 180720C00085000 C Jul 20, 2018 85.0 0.00 0.12
ATVI 180720C00090000 C Jul 20, 2018 90.0 0.00 0.25
ATVI 180720C00095000 C Jul 20, 2018 95.0 0.00 0.06
ATVI 180720C00100000 C Jul 20, 2018 100.0 0.00 0.24
ATVI 180720P00040000 P Jul 20, 2018 40.0 0.00 0.11
ATVI 180720P00045000 P Jul 20, 2018 45.0 0.00 0.28
ATVI 180720P00050000 P Jul 20, 2018 50.0 0.00 0.11
ATVI 180720P00055000 P Jul 20, 2018 55.0 0.10 0.14
ATVI 180720P00060000 P Jul 20, 2018 60.0 0.26 0.33
ATVI 180720P00062500 P Jul 20, 2018 62.5 0.47 0.50
ATVI 180720P00065000 P Jul 20, 2018 65.0 0.80 0.84
ATVI 180720P00067500 P Jul 20, 2018 67.5 1.36 1.38
ATVI 180720P00070000 P Jul 20, 2018 70.0 2.21 2.24
ATVI 180720P00072500 P Jul 20, 2018 72.5 3.45 3.55
ATVI 180720P00075000 P Jul 20, 2018 75.0 5.00 6.30
ATVI 180720P00077500 P Jul 20, 2018 77.5 5.95 8.00
ATVI 180720P00080000 P Jul 20, 2018 80.0 7.70 10.85
ATVI 180720P00085000 P Jul 20, 2018 85.0 11.90 15.90
ATVI 180720P00090000 P Jul 20, 2018 90.0 16.75 20.90
ATVI 180720P00095000 P Jul 20, 2018 95.0 21.85 25.90
ATVI 180720P00100000 P Jul 20, 2018 100.0 26.80 30.85
ATVI 180817C00035000 C Aug 17, 2018 35.0 34.20 38.05
ATVI 180817C00040000 C Aug 17, 2018 40.0 29.50 32.40
ATVI 180817C00042500 C Aug 17, 2018 42.5 26.95 30.40
ATVI 180817C00045000 C Aug 17, 2018 45.0 24.65 27.75
ATVI 180817C00047500 C Aug 17, 2018 47.5 22.50 25.25
ATVI 180817C00050000 C Aug 17, 2018 50.0 20.30 22.80
ATVI 180817C00055000 C Aug 17, 2018 55.0 15.20 17.45
ATVI 180817C00057500 C Aug 17, 2018 57.5 12.55 15.55
ATVI 180817C00060000 C Aug 17, 2018 60.0 11.85 12.00
ATVI 180817C00062500 C Aug 17, 2018 62.5 8.85 11.35
ATVI 180817C00065000 C Aug 17, 2018 65.0 6.40 8.40
ATVI 180817C00067500 C Aug 17, 2018 67.5 5.95 6.05
ATVI 180817C00070000 C Aug 17, 2018 70.0 4.40 4.50
ATVI 180817C00072500 C Aug 17, 2018 72.5 3.10 3.25
ATVI 180817C00075000 C Aug 17, 2018 75.0 2.17 2.21
ATVI 180817C00077500 C Aug 17, 2018 77.5 1.42 1.45
ATVI 180817C00080000 C Aug 17, 2018 80.0 0.88 0.92
ATVI 180817C00082500 C Aug 17, 2018 82.5 0.52 0.59
ATVI 180817C00085000 C Aug 17, 2018 85.0 0.31 0.36
ATVI 180817C00090000 C Aug 17, 2018 90.0 0.10 0.15
ATVI 180817C00095000 C Aug 17, 2018 95.0 0.00 0.10
ATVI 180817C00100000 C Aug 17, 2018 100.0 0.00 0.04
ATVI 180817C00105000 C Aug 17, 2018 105.0 0.00 0.34
ATVI 180817C00110000 C Aug 17, 2018 110.0 0.00 0.11
ATVI 180817P00035000 P Aug 17, 2018 35.0 0.00 0.12
ATVI 180817P00040000 P Aug 17, 2018 40.0 0.00 0.33
ATVI 180817P00042500 P Aug 17, 2018 42.5 0.00 0.11
ATVI 180817P00045000 P Aug 17, 2018 45.0 0.03 0.21
ATVI 180817P00047500 P Aug 17, 2018 47.5 0.06 0.14
ATVI 180817P00050000 P Aug 17, 2018 50.0 0.12 0.20
ATVI 180817P00055000 P Aug 17, 2018 55.0 0.29 0.37
ATVI 180817P00057500 P Aug 17, 2018 57.5 0.43 0.52
ATVI 180817P00060000 P Aug 17, 2018 60.0 0.68 0.75
ATVI 180817P00062500 P Aug 17, 2018 62.5 1.04 1.10
ATVI 180817P00065000 P Aug 17, 2018 65.0 1.55 1.60
ATVI 180817P00067500 P Aug 17, 2018 67.5 2.26 2.31
ATVI 180817P00070000 P Aug 17, 2018 70.0 3.20 3.30
ATVI 180817P00072500 P Aug 17, 2018 72.5 4.40 4.50
ATVI 180817P00075000 P Aug 17, 2018 75.0 5.90 6.05
ATVI 180817P00077500 P Aug 17, 2018 77.5 6.40 9.05
ATVI 180817P00080000 P Aug 17, 2018 80.0 8.40 11.10
ATVI 180817P00082500 P Aug 17, 2018 82.5 10.75 13.50
ATVI 180817P00085000 P Aug 17, 2018 85.0 12.55 15.50
ATVI 180817P00090000 P Aug 17, 2018 90.0 17.15 20.90
ATVI 180817P00095000 P Aug 17, 2018 95.0 22.45 25.90
ATVI 180817P00100000 P Aug 17, 2018 100.0 27.10 31.00
ATVI 180817P00105000 P Aug 17, 2018 105.0 32.00 35.95
ATVI 180817P00110000 P Aug 17, 2018 110.0 37.45 40.85
ATVI 181116C00040000 C Nov 16, 2018 40.0 31.25 33.60
ATVI 181116C00042500 C Nov 16, 2018 42.5 27.50 31.60
ATVI 181116C00045000 C Nov 16, 2018 45.0 25.45 27.95
ATVI 181116C00047500 C Nov 16, 2018 47.5 22.95 26.25
ATVI 181116C00050000 C Nov 16, 2018 50.0 20.80 23.85
ATVI 181116C00055000 C Nov 16, 2018 55.0 16.15 19.45
ATVI 181116C00057500 C Nov 16, 2018 57.5 14.05 15.95
ATVI 181116C00060000 C Nov 16, 2018 60.0 13.35 13.75
ATVI 181116C00062500 C Nov 16, 2018 62.5 10.20 11.85
ATVI 181116C00065000 C Nov 16, 2018 65.0 9.70 10.10
ATVI 181116C00067500 C Nov 16, 2018 67.5 8.10 8.50
ATVI 181116C00070000 C Nov 16, 2018 70.0 6.65 7.05
ATVI 181116C00072500 C Nov 16, 2018 72.5 5.35 5.75
ATVI 181116C00075000 C Nov 16, 2018 75.0 4.25 4.55
ATVI 181116C00077500 C Nov 16, 2018 77.5 3.35 3.70
ATVI 181116C00080000 C Nov 16, 2018 80.0 2.60 2.95
ATVI 181116C00085000 C Nov 16, 2018 85.0 1.51 1.71
ATVI 181116C00090000 C Nov 16, 2018 90.0 0.86 1.08
ATVI 181116C00095000 C Nov 16, 2018 95.0 0.46 1.33
ATVI 181116C00100000 C Nov 16, 2018 100.0 0.21 0.62
ATVI 181116C00105000 C Nov 16, 2018 105.0 0.00 0.48
ATVI 181116P00040000 P Nov 16, 2018 40.0 0.12 0.34
ATVI 181116P00042500 P Nov 16, 2018 42.5 0.15 0.70
ATVI 181116P00045000 P Nov 16, 2018 45.0 0.22 0.56
ATVI 181116P00047500 P Nov 16, 2018 47.5 0.34 1.67
ATVI 181116P00050000 P Nov 16, 2018 50.0 0.48 0.78
ATVI 181116P00055000 P Nov 16, 2018 55.0 0.98 1.27
ATVI 181116P00057500 P Nov 16, 2018 57.5 1.32 1.61
ATVI 181116P00060000 P Nov 16, 2018 60.0 1.79 2.09
ATVI 181116P00062500 P Nov 16, 2018 62.5 2.38 2.68
ATVI 181116P00065000 P Nov 16, 2018 65.0 3.00 3.40
ATVI 181116P00067500 P Nov 16, 2018 67.5 3.90 4.25
ATVI 181116P00070000 P Nov 16, 2018 70.0 4.90 5.35
ATVI 181116P00072500 P Nov 16, 2018 72.5 6.20 6.55
ATVI 181116P00075000 P Nov 16, 2018 75.0 7.50 8.00
ATVI 181116P00077500 P Nov 16, 2018 77.5 9.10 9.60
ATVI 181116P00080000 P Nov 16, 2018 80.0 10.80 11.30
ATVI 181116P00085000 P Nov 16, 2018 85.0 13.75 15.25
ATVI 181116P00090000 P Nov 16, 2018 90.0 17.75 21.15
ATVI 181116P00095000 P Nov 16, 2018 95.0 22.60 26.40
ATVI 181116P00100000 P Nov 16, 2018 100.0 27.45 31.35
ATVI 181116P00105000 P Nov 16, 2018 105.0 32.45 36.45
ATVI 190118C00020000 C Jan 18, 2019 20.0 50.20 53.00
ATVI 190118C00023000 C Jan 18, 2019 23.0 47.05 50.10
ATVI 190118C00025000 C Jan 18, 2019 25.0 44.85 48.15
ATVI 190118C00028000 C Jan 18, 2019 28.0 41.85 45.25
ATVI 190118C00030000 C Jan 18, 2019 30.0 40.60 43.30
ATVI 190118C00033000 C Jan 18, 2019 33.0 37.05 40.45
ATVI 190118C00035000 C Jan 18, 2019 35.0 35.25 38.50
ATVI 190118C00038000 C Jan 18, 2019 38.0 32.80 35.65
ATVI 190118C00040000 C Jan 18, 2019 40.0 30.60 33.70
ATVI 190118C00042000 C Jan 18, 2019 42.0 29.10 31.80
ATVI 190118C00045000 C Jan 18, 2019 45.0 26.45 28.40
ATVI 190118C00047000 C Jan 18, 2019 47.0 24.25 26.80
ATVI 190118C00050000 C Jan 18, 2019 50.0 21.80 24.00
ATVI 190118C00052500 C Jan 18, 2019 52.5 18.95 21.40
ATVI 190118C00055000 C Jan 18, 2019 55.0 17.90 19.90
ATVI 190118C00057500 C Jan 18, 2019 57.5 14.65 18.05
ATVI 190118C00060000 C Jan 18, 2019 60.0 13.90 14.55
ATVI 190118C00062500 C Jan 18, 2019 62.5 12.00 12.75
ATVI 190118C00065000 C Jan 18, 2019 65.0 10.20 11.10
ATVI 190118C00067500 C Jan 18, 2019 67.5 8.80 9.50
ATVI 190118C00070000 C Jan 18, 2019 70.0 7.25 8.00
ATVI 190118C00072500 C Jan 18, 2019 72.5 6.10 6.85
ATVI 190118C00075000 C Jan 18, 2019 75.0 5.25 5.70
ATVI 190118C00077500 C Jan 18, 2019 77.5 4.05 4.80
ATVI 190118C00080000 C Jan 18, 2019 80.0 3.30 4.05
ATVI 190118C00082500 C Jan 18, 2019 82.5 2.64 3.10
ATVI 190118C00085000 C Jan 18, 2019 85.0 1.74 2.71
ATVI 190118C00090000 C Jan 18, 2019 90.0 1.25 1.76
ATVI 190118C00095000 C Jan 18, 2019 95.0 0.64 1.29
ATVI 190118C00100000 C Jan 18, 2019 100.0 0.49 1.00
ATVI 190118C00105000 C Jan 18, 2019 105.0 0.12 1.19
ATVI 190118C00110000 C Jan 18, 2019 110.0 0.13 2.02
ATVI 190118C00115000 C Jan 18, 2019 115.0 0.00 0.74
ATVI 190118P00020000 P Jan 18, 2019 20.0 0.00 0.75
ATVI 190118P00023000 P Jan 18, 2019 23.0 0.00 0.71
ATVI 190118P00025000 P Jan 18, 2019 25.0 0.01 1.84
ATVI 190118P00028000 P Jan 18, 2019 28.0 0.00 1.86
ATVI 190118P00030000 P Jan 18, 2019 30.0 0.00 1.90
ATVI 190118P00033000 P Jan 18, 2019 33.0 0.00 1.98
ATVI 190118P00035000 P Jan 18, 2019 35.0 0.00 2.01
ATVI 190118P00038000 P Jan 18, 2019 38.0 0.06 2.11
ATVI 190118P00040000 P Jan 18, 2019 40.0 0.03 2.17
ATVI 190118P00042000 P Jan 18, 2019 42.0 0.26 2.24
ATVI 190118P00045000 P Jan 18, 2019 45.0 0.37 0.97
ATVI 190118P00047000 P Jan 18, 2019 47.0 0.66 2.51
ATVI 190118P00050000 P Jan 18, 2019 50.0 0.87 1.35
ATVI 190118P00052500 P Jan 18, 2019 52.5 1.13 2.99
ATVI 190118P00055000 P Jan 18, 2019 55.0 1.38 1.69
ATVI 190118P00057500 P Jan 18, 2019 57.5 1.44 2.18
ATVI 190118P00060000 P Jan 18, 2019 60.0 1.95 4.10
ATVI 190118P00062500 P Jan 18, 2019 62.5 2.87 3.45
ATVI 190118P00065000 P Jan 18, 2019 65.0 3.35 4.20
ATVI 190118P00067500 P Jan 18, 2019 67.5 4.30 5.05
ATVI 190118P00070000 P Jan 18, 2019 70.0 5.40 6.20
ATVI 190118P00072500 P Jan 18, 2019 72.5 6.60 7.35
ATVI 190118P00075000 P Jan 18, 2019 75.0 8.20 8.80
ATVI 190118P00077500 P Jan 18, 2019 77.5 9.65 10.25
ATVI 190118P00080000 P Jan 18, 2019 80.0 11.30 11.95
ATVI 190118P00082500 P Jan 18, 2019 82.5 13.20 13.85
ATVI 190118P00085000 P Jan 18, 2019 85.0 15.05 15.75
ATVI 190118P00090000 P Jan 18, 2019 90.0 18.10 21.35
ATVI 190118P00095000 P Jan 18, 2019 95.0 23.40 25.60
ATVI 190118P00100000 P Jan 18, 2019 100.0 27.90 30.90
ATVI 190118P00105000 P Jan 18, 2019 105.0 32.45 36.60
ATVI 190118P00110000 P Jan 18, 2019 110.0 37.45 41.45
ATVI 190118P00115000 P Jan 18, 2019 115.0 42.50 46.30
ATVI 200117C00030000 C Jan 17, 2020 30.0 41.80 43.80
ATVI 200117C00035000 C Jan 17, 2020 35.0 35.70 40.50
ATVI 200117C00037500 C Jan 17, 2020 37.5 33.55 38.15
ATVI 200117C00040000 C Jan 17, 2020 40.0 31.55 36.10
ATVI 200117C00042500 C Jan 17, 2020 42.5 29.60 34.10
ATVI 200117C00045000 C Jan 17, 2020 45.0 27.60 32.00
ATVI 200117C00047500 C Jan 17, 2020 47.5 25.50 30.00
ATVI 200117C00050000 C Jan 17, 2020 50.0 25.45 28.25
ATVI 200117C00052500 C Jan 17, 2020 52.5 22.10 26.30
ATVI 200117C00055000 C Jan 17, 2020 55.0 20.05 24.60
ATVI 200117C00057500 C Jan 17, 2020 57.5 18.35 22.90
ATVI 200117C00060000 C Jan 17, 2020 60.0 16.70 21.25
ATVI 200117C00062500 C Jan 17, 2020 62.5 15.15 19.80
ATVI 200117C00065000 C Jan 17, 2020 65.0 14.05 18.30
ATVI 200117C00067500 C Jan 17, 2020 67.5 12.55 16.80
ATVI 200117C00070000 C Jan 17, 2020 70.0 11.30 15.45
ATVI 200117C00072500 C Jan 17, 2020 72.5 10.20 14.10
ATVI 200117C00075000 C Jan 17, 2020 75.0 11.00 12.90
ATVI 200117C00077500 C Jan 17, 2020 77.5 9.10 11.90
ATVI 200117C00080000 C Jan 17, 2020 80.0 7.15 10.90
ATVI 200117C00082500 C Jan 17, 2020 82.5 6.20 10.10
ATVI 200117C00085000 C Jan 17, 2020 85.0 5.25 9.45
ATVI 200117C00090000 C Jan 17, 2020 90.0 4.15 8.15
ATVI 200117C00095000 C Jan 17, 2020 95.0 2.60 6.95
ATVI 200117C00100000 C Jan 17, 2020 100.0 3.80 6.10
ATVI 200117C00105000 C Jan 17, 2020 105.0 2.08 5.40
ATVI 200117C00110000 C Jan 17, 2020 110.0 1.97 4.70
ATVI 200117C00115000 C Jan 17, 2020 115.0 0.04 4.20
ATVI 200117P00030000 P Jan 17, 2020 30.0 0.42 1.23
ATVI 200117P00035000 P Jan 17, 2020 35.0 1.00 4.95
ATVI 200117P00037500 P Jan 17, 2020 37.5 0.02 4.65
ATVI 200117P00040000 P Jan 17, 2020 40.0 0.03 4.60
ATVI 200117P00042500 P Jan 17, 2020 42.5 0.17 4.70
ATVI 200117P00045000 P Jan 17, 2020 45.0 1.37 2.20
ATVI 200117P00047500 P Jan 17, 2020 47.5 0.95 4.25
ATVI 200117P00050000 P Jan 17, 2020 50.0 2.20 4.00
ATVI 200117P00052500 P Jan 17, 2020 52.5 1.95 4.40
ATVI 200117P00055000 P Jan 17, 2020 55.0 2.53 5.80
ATVI 200117P00057500 P Jan 17, 2020 57.5 3.40 6.40
ATVI 200117P00060000 P Jan 17, 2020 60.0 4.10 7.25
ATVI 200117P00062500 P Jan 17, 2020 62.5 5.00 8.05
ATVI 200117P00065000 P Jan 17, 2020 65.0 6.00 8.95
ATVI 200117P00067500 P Jan 17, 2020 67.5 7.20 9.85
ATVI 200117P00070000 P Jan 17, 2020 70.0 8.25 11.05
ATVI 200117P00072500 P Jan 17, 2020 72.5 9.60 12.15
ATVI 200117P00075000 P Jan 17, 2020 75.0 10.65 13.75
ATVI 200117P00077500 P Jan 17, 2020 77.5 12.15 15.15
ATVI 200117P00080000 P Jan 17, 2020 80.0 13.55 16.75
ATVI 200117P00082500 P Jan 17, 2020 82.5 15.05 18.65
ATVI 200117P00085000 P Jan 17, 2020 85.0 16.60 20.35
ATVI 200117P00090000 P Jan 17, 2020 90.0 20.00 24.25
ATVI 200117P00095000 P Jan 17, 2020 95.0 23.90 26.70
ATVI 200117P00100000 P Jan 17, 2020 100.0 28.30 32.40
ATVI 200117P00105000 P Jan 17, 2020 105.0 32.90 36.50
ATVI 200117P00110000 P Jan 17, 2020 110.0 37.05 41.75
ATVI 200117P00115000 P Jan 17, 2020 115.0 41.70 46.50
OPRA data is delayed 15 minutes.