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 (2017-04-21)Premium Content

Activision Blizzard Inc (ATVI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 170602C00030000 C 06/02/17 30.0 28.00 28.55
ATVI 170602C00031500 C 06/02/17 31.5 24.50 29.00
ATVI 170602C00032000 C 06/02/17 32.0 24.15 28.50
ATVI 170602C00032500 C 06/02/17 32.5 23.50 28.20
ATVI 170602C00033000 C 06/02/17 33.0 23.00 27.50
ATVI 170602C00033500 C 06/02/17 33.5 22.65 27.00
ATVI 170602C00034000 C 06/02/17 34.0 22.00 26.50
ATVI 170602C00034500 C 06/02/17 34.5 21.50 26.00
ATVI 170602C00035000 C 06/02/17 35.0 21.00 25.50
ATVI 170602C00035500 C 06/02/17 35.5 20.55 25.00
ATVI 170602C00036000 C 06/02/17 36.0 20.00 24.50
ATVI 170602C00036500 C 06/02/17 36.5 19.35 23.95
ATVI 170602C00037000 C 06/02/17 37.0 19.00 23.50
ATVI 170602C00037500 C 06/02/17 37.5 18.50 22.95
ATVI 170602C00038000 C 06/02/17 38.0 18.20 22.50
ATVI 170602C00038500 C 06/02/17 38.5 17.50 22.10
ATVI 170602C00039000 C 06/02/17 39.0 17.00 21.50
ATVI 170602C00039500 C 06/02/17 39.5 16.50 21.15
ATVI 170602C00040000 C 06/02/17 40.0 15.90 20.50
ATVI 170602C00040500 C 06/02/17 40.5 15.55 20.10
ATVI 170602C00041000 C 06/02/17 41.0 15.10 19.60
ATVI 170602C00041500 C 06/02/17 41.5 14.50 19.00
ATVI 170602C00042000 C 06/02/17 42.0 13.90 18.45
ATVI 170602C00042500 C 06/02/17 42.5 13.40 17.95
ATVI 170602C00043000 C 06/02/17 43.0 13.00 17.45
ATVI 170602C00043500 C 06/02/17 43.5 12.50 17.00
ATVI 170602C00044000 C 06/02/17 44.0 12.10 16.65
ATVI 170602C00044500 C 06/02/17 44.5 11.50 15.95
ATVI 170602C00045000 C 06/02/17 45.0 13.05 13.50
ATVI 170602C00045500 C 06/02/17 45.5 10.50 15.00
ATVI 170602C00046000 C 06/02/17 46.0 12.05 12.65
ATVI 170602C00046500 C 06/02/17 46.5 9.50 14.00
ATVI 170602C00047000 C 06/02/17 47.0 9.00 13.50
ATVI 170602C00047500 C 06/02/17 47.5 10.40 11.10
ATVI 170602C00048000 C 06/02/17 48.0 8.00 12.50
ATVI 170602C00048500 C 06/02/17 48.5 7.40 12.00
ATVI 170602C00049000 C 06/02/17 49.0 8.65 9.55
ATVI 170602C00049500 C 06/02/17 49.5 8.25 8.95
ATVI 170602C00050000 C 06/02/17 50.0 8.10 8.50
ATVI 170602C00050500 C 06/02/17 50.5 7.40 8.30
ATVI 170602C00051000 C 06/02/17 51.0 5.95 9.80
ATVI 170602C00051500 C 06/02/17 51.5 6.45 7.35
ATVI 170602C00052000 C 06/02/17 52.0 5.95 6.45
ATVI 170602C00052500 C 06/02/17 52.5 5.70 5.85
ATVI 170602C00053000 C 06/02/17 53.0 5.20 5.35
ATVI 170602C00053500 C 06/02/17 53.5 4.75 4.85
ATVI 170602C00054000 C 06/02/17 54.0 4.25 4.35
ATVI 170602C00054500 C 06/02/17 54.5 3.75 3.85
ATVI 170602C00055000 C 06/02/17 55.0 3.20 3.40
ATVI 170602C00055500 C 06/02/17 55.5 2.75 2.91
ATVI 170602C00056000 C 06/02/17 56.0 2.33 2.42
ATVI 170602C00056500 C 06/02/17 56.5 1.88 1.96
ATVI 170602C00057000 C 06/02/17 57.0 1.46 1.53
ATVI 170602C00057500 C 06/02/17 57.5 1.08 1.14
ATVI 170602C00058500 C 06/02/17 58.5 0.50 0.54
ATVI 170602C00059000 C 06/02/17 59.0 0.34 0.35
ATVI 170602C00060000 C 06/02/17 60.0 0.11 0.14
ATVI 170602C00061000 C 06/02/17 61.0 0.03 0.07
ATVI 170602C00061500 C 06/02/17 61.5 0.02 0.04
ATVI 170602C00062000 C 06/02/17 62.0 0.01 0.03
ATVI 170602C00062500 C 06/02/17 62.5 0.00 0.03
ATVI 170602C00063000 C 06/02/17 63.0 0.00 0.03
ATVI 170602C00064000 C 06/02/17 64.0 0.00 0.16
ATVI 170602C00065000 C 06/02/17 65.0 0.00 0.22
ATVI 170602C00070000 C 06/02/17 70.0 0.00 0.21
ATVI 170602C00075000 C 06/02/17 75.0 0.00 0.19
ATVI 170602C00080000 C 06/02/17 80.0 0.00 0.22
ATVI 170602C00085000 C 06/02/17 85.0 0.00 0.21
ATVI 170602P00030000 P 06/02/17 30.0 0.00 0.04
ATVI 170602P00031500 P 06/02/17 31.5 0.00 0.21
ATVI 170602P00032000 P 06/02/17 32.0 0.00 0.22
ATVI 170602P00032500 P 06/02/17 32.5 0.00 0.21
ATVI 170602P00033000 P 06/02/17 33.0 0.00 0.22
ATVI 170602P00033500 P 06/02/17 33.5 0.00 0.22
ATVI 170602P00034000 P 06/02/17 34.0 0.00 0.21
ATVI 170602P00034500 P 06/02/17 34.5 0.00 0.22
ATVI 170602P00035000 P 06/02/17 35.0 0.00 0.22
ATVI 170602P00035500 P 06/02/17 35.5 0.00 0.21
ATVI 170602P00036000 P 06/02/17 36.0 0.00 0.21
ATVI 170602P00036500 P 06/02/17 36.5 0.00 0.22
ATVI 170602P00037000 P 06/02/17 37.0 0.00 0.22
ATVI 170602P00037500 P 06/02/17 37.5 0.00 0.21
ATVI 170602P00038000 P 06/02/17 38.0 0.00 0.21
ATVI 170602P00038500 P 06/02/17 38.5 0.00 0.21
ATVI 170602P00039000 P 06/02/17 39.0 0.00 0.22
ATVI 170602P00039500 P 06/02/17 39.5 0.00 0.22
ATVI 170602P00040000 P 06/02/17 40.0 0.00 0.06
ATVI 170602P00040500 P 06/02/17 40.5 0.00 0.22
ATVI 170602P00041000 P 06/02/17 41.0 0.00 0.21
ATVI 170602P00041500 P 06/02/17 41.5 0.00 0.05
ATVI 170602P00042000 P 06/02/17 42.0 0.00 0.22
ATVI 170602P00042500 P 06/02/17 42.5 0.00 0.22
ATVI 170602P00043000 P 06/02/17 43.0 0.00 0.22
ATVI 170602P00043500 P 06/02/17 43.5 0.00 0.21
ATVI 170602P00044000 P 06/02/17 44.0 0.00 0.05
ATVI 170602P00044500 P 06/02/17 44.5 0.00 0.22
ATVI 170602P00045000 P 06/02/17 45.0 0.00 0.03
ATVI 170602P00045500 P 06/02/17 45.5 0.00 0.21
ATVI 170602P00046000 P 06/02/17 46.0 0.00 0.22
ATVI 170602P00046500 P 06/02/17 46.5 0.00 0.07
ATVI 170602P00047000 P 06/02/17 47.0 0.00 0.06
ATVI 170602P00047500 P 06/02/17 47.5 0.00 0.03
ATVI 170602P00048000 P 06/02/17 48.0 0.00 0.03
ATVI 170602P00048500 P 06/02/17 48.5 0.00 0.03
ATVI 170602P00049000 P 06/02/17 49.0 0.00 0.05
ATVI 170602P00049500 P 06/02/17 49.5 0.00 0.03
ATVI 170602P00050000 P 06/02/17 50.0 0.00 0.03
ATVI 170602P00050500 P 06/02/17 50.5 0.00 0.04
ATVI 170602P00051000 P 06/02/17 51.0 0.00 0.22
ATVI 170602P00051500 P 06/02/17 51.5 0.00 0.05
ATVI 170602P00052000 P 06/02/17 52.0 0.00 0.03
ATVI 170602P00052500 P 06/02/17 52.5 0.00 0.07
ATVI 170602P00053000 P 06/02/17 53.0 0.00 0.03
ATVI 170602P00053500 P 06/02/17 53.5 0.00 0.04
ATVI 170602P00054000 P 06/02/17 54.0 0.00 0.04
ATVI 170602P00054500 P 06/02/17 54.5 0.01 0.02
ATVI 170602P00055000 P 06/02/17 55.0 0.02 0.04
ATVI 170602P00055500 P 06/02/17 55.5 0.04 0.07
ATVI 170602P00056000 P 06/02/17 56.0 0.05 0.09
ATVI 170602P00056500 P 06/02/17 56.5 0.11 0.14
ATVI 170602P00057000 P 06/02/17 57.0 0.18 0.22
ATVI 170602P00057500 P 06/02/17 57.5 0.30 0.34
ATVI 170602P00058500 P 06/02/17 58.5 0.70 0.76
ATVI 170602P00059000 P 06/02/17 59.0 1.02 1.07
ATVI 170602P00060000 P 06/02/17 60.0 1.79 1.87
ATVI 170602P00061000 P 06/02/17 61.0 2.70 2.82
ATVI 170602P00061500 P 06/02/17 61.5 3.20 3.30
ATVI 170602P00062000 P 06/02/17 62.0 3.65 3.80
ATVI 170602P00062500 P 06/02/17 62.5 4.15 4.30
ATVI 170602P00063000 P 06/02/17 63.0 2.66 6.95
ATVI 170602P00064000 P 06/02/17 64.0 5.65 5.85
ATVI 170602P00065000 P 06/02/17 65.0 4.55 8.85
ATVI 170602P00070000 P 06/02/17 70.0 9.35 13.85
ATVI 170602P00075000 P 06/02/17 75.0 14.30 18.85
ATVI 170602P00080000 P 06/02/17 80.0 19.30 24.00
ATVI 170602P00085000 P 06/02/17 85.0 26.60 27.05
ATVI 170609C00032500 C 06/09/17 32.5 25.55 26.10
ATVI 170609C00033000 C 06/09/17 33.0 23.00 27.50
ATVI 170609C00033500 C 06/09/17 33.5 22.50 27.00
ATVI 170609C00034000 C 06/09/17 34.0 22.00 26.50
ATVI 170609C00034500 C 06/09/17 34.5 21.50 26.20
ATVI 170609C00035000 C 06/09/17 35.0 21.00 25.50
ATVI 170609C00035500 C 06/09/17 35.5 20.50 25.10
ATVI 170609C00036000 C 06/09/17 36.0 20.20 24.65
ATVI 170609C00036500 C 06/09/17 36.5 19.50 24.15
ATVI 170609C00037000 C 06/09/17 37.0 19.00 23.65
ATVI 170609C00037500 C 06/09/17 37.5 19.05 23.20
ATVI 170609C00038000 C 06/09/17 38.0 17.90 22.50
ATVI 170609C00038500 C 06/09/17 38.5 17.70 22.20
ATVI 170609C00039000 C 06/09/17 39.0 17.05 21.60
ATVI 170609C00039500 C 06/09/17 39.5 16.50 21.00
ATVI 170609C00040000 C 06/09/17 40.0 16.00 20.65
ATVI 170609C00040500 C 06/09/17 40.5 15.50 20.20
ATVI 170609C00041000 C 06/09/17 41.0 15.00 19.65
ATVI 170609C00041500 C 06/09/17 41.5 14.50 19.15
ATVI 170609C00042000 C 06/09/17 42.0 14.10 18.65
ATVI 170609C00042500 C 06/09/17 42.5 13.50 18.20
ATVI 170609C00043000 C 06/09/17 43.0 13.10 17.65
ATVI 170609C00043500 C 06/09/17 43.5 12.50 17.20
ATVI 170609C00044000 C 06/09/17 44.0 12.00 16.65
ATVI 170609C00044500 C 06/09/17 44.5 11.50 16.20
ATVI 170609C00045000 C 06/09/17 45.0 11.50 15.80
ATVI 170609C00045500 C 06/09/17 45.5 10.50 15.10
ATVI 170609C00046000 C 06/09/17 46.0 10.00 14.65
ATVI 170609C00046500 C 06/09/17 46.5 9.60 14.15
ATVI 170609C00047000 C 06/09/17 47.0 9.20 13.65
ATVI 170609C00047500 C 06/09/17 47.5 8.50 13.15
ATVI 170609C00048000 C 06/09/17 48.0 8.40 12.75
ATVI 170609C00048500 C 06/09/17 48.5 7.50 12.10
ATVI 170609C00049000 C 06/09/17 49.0 7.00 11.60
ATVI 170609C00049500 C 06/09/17 49.5 6.50 11.05
ATVI 170609C00050000 C 06/09/17 50.0 8.10 8.55
ATVI 170609C00050500 C 06/09/17 50.5 6.00 10.20
ATVI 170609C00051000 C 06/09/17 51.0 7.10 7.50
ATVI 170609C00051500 C 06/09/17 51.5 6.70 7.00
ATVI 170609C00052000 C 06/09/17 52.0 6.20 6.45
ATVI 170609C00052500 C 06/09/17 52.5 5.65 5.95
ATVI 170609C00053000 C 06/09/17 53.0 5.25 5.45
ATVI 170609C00053500 C 06/09/17 53.5 4.75 4.90
ATVI 170609C00054000 C 06/09/17 54.0 4.30 4.50
ATVI 170609C00054500 C 06/09/17 54.5 3.80 4.00
ATVI 170609C00055000 C 06/09/17 55.0 3.35 3.55
ATVI 170609C00055500 C 06/09/17 55.5 2.93 3.05
ATVI 170609C00056000 C 06/09/17 56.0 2.50 2.60
ATVI 170609C00056500 C 06/09/17 56.5 2.10 2.18
ATVI 170609C00057000 C 06/09/17 57.0 1.72 1.79
ATVI 170609C00057500 C 06/09/17 57.5 1.38 1.44
ATVI 170609C00058000 C 06/09/17 58.0 1.08 1.13
ATVI 170609C00059000 C 06/09/17 59.0 0.61 0.65
ATVI 170609C00060000 C 06/09/17 60.0 0.32 0.36
ATVI 170609C00061000 C 06/09/17 61.0 0.16 0.19
ATVI 170609C00061500 C 06/09/17 61.5 0.10 0.14
ATVI 170609C00062000 C 06/09/17 62.0 0.06 0.10
ATVI 170609C00062500 C 06/09/17 62.5 0.04 0.07
ATVI 170609C00063000 C 06/09/17 63.0 0.02 0.06
ATVI 170609C00064000 C 06/09/17 64.0 0.00 0.04
ATVI 170609C00065000 C 06/09/17 65.0 0.00 0.05
ATVI 170609C00070000 C 06/09/17 70.0 0.00 0.03
ATVI 170609P00032500 P 06/09/17 32.5 0.00 0.07
ATVI 170609P00033000 P 06/09/17 33.0 0.00 0.04
ATVI 170609P00033500 P 06/09/17 33.5 0.00 0.22
ATVI 170609P00034000 P 06/09/17 34.0 0.00 0.22
ATVI 170609P00034500 P 06/09/17 34.5 0.00 0.05
ATVI 170609P00035000 P 06/09/17 35.0 0.00 0.22
ATVI 170609P00035500 P 06/09/17 35.5 0.00 0.04
ATVI 170609P00036000 P 06/09/17 36.0 0.00 0.22
ATVI 170609P00036500 P 06/09/17 36.5 0.00 0.04
ATVI 170609P00037000 P 06/09/17 37.0 0.00 0.22
ATVI 170609P00037500 P 06/09/17 37.5 0.00 0.22
ATVI 170609P00038000 P 06/09/17 38.0 0.00 0.22
ATVI 170609P00038500 P 06/09/17 38.5 0.00 0.21
ATVI 170609P00039000 P 06/09/17 39.0 0.00 0.08
ATVI 170609P00039500 P 06/09/17 39.5 0.00 0.22
ATVI 170609P00040000 P 06/09/17 40.0 0.00 0.22
ATVI 170609P00040500 P 06/09/17 40.5 0.00 0.23
ATVI 170609P00041000 P 06/09/17 41.0 0.00 0.22
ATVI 170609P00041500 P 06/09/17 41.5 0.00 0.22
ATVI 170609P00042000 P 06/09/17 42.0 0.00 0.22
ATVI 170609P00042500 P 06/09/17 42.5 0.00 0.05
ATVI 170609P00043000 P 06/09/17 43.0 0.00 0.22
ATVI 170609P00043500 P 06/09/17 43.5 0.00 0.22
ATVI 170609P00044000 P 06/09/17 44.0 0.00 0.20
ATVI 170609P00044500 P 06/09/17 44.5 0.00 0.05
ATVI 170609P00045000 P 06/09/17 45.0 0.00 0.21
ATVI 170609P00045500 P 06/09/17 45.5 0.00 0.20
ATVI 170609P00046000 P 06/09/17 46.0 0.00 0.22
ATVI 170609P00046500 P 06/09/17 46.5 0.00 0.22
ATVI 170609P00047000 P 06/09/17 47.0 0.00 0.04
ATVI 170609P00047500 P 06/09/17 47.5 0.00 0.21
ATVI 170609P00048000 P 06/09/17 48.0 0.00 0.03
ATVI 170609P00048500 P 06/09/17 48.5 0.00 0.22
ATVI 170609P00049000 P 06/09/17 49.0 0.00 0.05
ATVI 170609P00049500 P 06/09/17 49.5 0.00 0.22
ATVI 170609P00050000 P 06/09/17 50.0 0.00 0.04
ATVI 170609P00050500 P 06/09/17 50.5 0.00 0.06
ATVI 170609P00051000 P 06/09/17 51.0 0.00 0.08
ATVI 170609P00051500 P 06/09/17 51.5 0.00 0.11
ATVI 170609P00052000 P 06/09/17 52.0 0.00 0.04
ATVI 170609P00052500 P 06/09/17 52.5 0.00 0.05
ATVI 170609P00053000 P 06/09/17 53.0 0.02 0.06
ATVI 170609P00053500 P 06/09/17 53.5 0.03 0.07
ATVI 170609P00054000 P 06/09/17 54.0 0.05 0.08
ATVI 170609P00054500 P 06/09/17 54.5 0.07 0.11
ATVI 170609P00055000 P 06/09/17 55.0 0.11 0.15
ATVI 170609P00055500 P 06/09/17 55.5 0.15 0.20
ATVI 170609P00056000 P 06/09/17 56.0 0.22 0.27
ATVI 170609P00056500 P 06/09/17 56.5 0.31 0.36
ATVI 170609P00057000 P 06/09/17 57.0 0.42 0.47
ATVI 170609P00057500 P 06/09/17 57.5 0.58 0.63
ATVI 170609P00058000 P 06/09/17 58.0 0.78 0.83
ATVI 170609P00059000 P 06/09/17 59.0 1.30 1.36
ATVI 170609P00060000 P 06/09/17 60.0 1.99 2.10
ATVI 170609P00061000 P 06/09/17 61.0 2.78 2.99
ATVI 170609P00061500 P 06/09/17 61.5 3.15 3.50
ATVI 170609P00062000 P 06/09/17 62.0 3.70 4.00
ATVI 170609P00062500 P 06/09/17 62.5 4.20 4.40
ATVI 170609P00063000 P 06/09/17 63.0 4.65 5.15
ATVI 170609P00064000 P 06/09/17 64.0 5.65 6.15
ATVI 170609P00065000 P 06/09/17 65.0 6.25 7.40
ATVI 170609P00070000 P 06/09/17 70.0 11.55 12.05
ATVI 170616C00040000 C 06/16/17 40.0 17.90 18.85
ATVI 170616C00041000 C 06/16/17 41.0 15.35 19.65
ATVI 170616C00042000 C 06/16/17 42.0 16.05 16.60
ATVI 170616C00042500 C 06/16/17 42.5 13.85 18.20
ATVI 170616C00043000 C 06/16/17 43.0 14.95 15.70
ATVI 170616C00043500 C 06/16/17 43.5 12.80 17.15
ATVI 170616C00044000 C 06/16/17 44.0 14.00 15.05
ATVI 170616C00044500 C 06/16/17 44.5 12.30 16.20
ATVI 170616C00045000 C 06/16/17 45.0 13.10 13.60
ATVI 170616C00045500 C 06/16/17 45.5 10.85 15.20
ATVI 170616C00046000 C 06/16/17 46.0 12.20 12.60
ATVI 170616C00046500 C 06/16/17 46.5 9.85 14.20
ATVI 170616C00047000 C 06/16/17 47.0 10.90 11.65
ATVI 170616C00047500 C 06/16/17 47.5 10.60 11.45
ATVI 170616C00048000 C 06/16/17 48.0 10.20 10.70
ATVI 170616C00048500 C 06/16/17 48.5 9.50 11.10
ATVI 170616C00049000 C 06/16/17 49.0 9.25 9.45
ATVI 170616C00049500 C 06/16/17 49.5 8.65 9.65
ATVI 170616C00050000 C 06/16/17 50.0 8.25 8.45
ATVI 170616C00050500 C 06/16/17 50.5 6.30 8.90
ATVI 170616C00051000 C 06/16/17 51.0 7.30 7.45
ATVI 170616C00051500 C 06/16/17 51.5 6.75 7.05
ATVI 170616C00052000 C 06/16/17 52.0 6.30 6.45
ATVI 170616C00052500 C 06/16/17 52.5 5.80 5.95
ATVI 170616C00053000 C 06/16/17 53.0 5.35 5.50
ATVI 170616C00053500 C 06/16/17 53.5 4.90 5.00
ATVI 170616C00054000 C 06/16/17 54.0 4.40 4.55
ATVI 170616C00054500 C 06/16/17 54.5 3.95 4.10
ATVI 170616C00055000 C 06/16/17 55.0 3.50 3.65
ATVI 170616C00055500 C 06/16/17 55.5 3.10 3.20
ATVI 170616C00056000 C 06/16/17 56.0 2.71 2.80
ATVI 170616C00056500 C 06/16/17 56.5 2.32 2.41
ATVI 170616C00057000 C 06/16/17 57.0 1.96 2.04
ATVI 170616C00057500 C 06/16/17 57.5 1.64 1.71
ATVI 170616C00058000 C 06/16/17 58.0 1.34 1.41
ATVI 170616C00058500 C 06/16/17 58.5 1.08 1.15
ATVI 170616C00059000 C 06/16/17 59.0 0.87 0.92
ATVI 170616C00059500 C 06/16/17 59.5 0.68 0.74
ATVI 170616C00060000 C 06/16/17 60.0 0.53 0.59
ATVI 170616C00060500 C 06/16/17 60.5 0.42 0.46
ATVI 170616C00061000 C 06/16/17 61.0 0.31 0.36
ATVI 170616C00061500 C 06/16/17 61.5 0.24 0.28
ATVI 170616C00062000 C 06/16/17 62.0 0.18 0.22
ATVI 170616C00062500 C 06/16/17 62.5 0.13 0.17
ATVI 170616C00063000 C 06/16/17 63.0 0.10 0.14
ATVI 170616C00063500 C 06/16/17 63.5 0.07 0.11
ATVI 170616C00064000 C 06/16/17 64.0 0.06 0.09
ATVI 170616C00064500 C 06/16/17 64.5 0.05 0.07
ATVI 170616C00065000 C 06/16/17 65.0 0.03 0.06
ATVI 170616C00070000 C 06/16/17 70.0 0.00 0.04
ATVI 170616C00075000 C 06/16/17 75.0 0.00 0.05
ATVI 170616P00040000 P 06/16/17 40.0 0.00 0.22
ATVI 170616P00041000 P 06/16/17 41.0 0.00 0.22
ATVI 170616P00042000 P 06/16/17 42.0 0.00 0.22
ATVI 170616P00042500 P 06/16/17 42.5 0.00 0.22
ATVI 170616P00043000 P 06/16/17 43.0 0.00 0.22
ATVI 170616P00043500 P 06/16/17 43.5 0.00 0.22
ATVI 170616P00044000 P 06/16/17 44.0 0.00 0.22
ATVI 170616P00044500 P 06/16/17 44.5 0.00 0.21
ATVI 170616P00045000 P 06/16/17 45.0 0.00 0.04
ATVI 170616P00045500 P 06/16/17 45.5 0.00 0.22
ATVI 170616P00046000 P 06/16/17 46.0 0.00 0.03
ATVI 170616P00046500 P 06/16/17 46.5 0.00 0.22
ATVI 170616P00047000 P 06/16/17 47.0 0.00 0.05
ATVI 170616P00047500 P 06/16/17 47.5 0.00 0.23
ATVI 170616P00048000 P 06/16/17 48.0 0.00 0.06
ATVI 170616P00048500 P 06/16/17 48.5 0.00 0.06
ATVI 170616P00049000 P 06/16/17 49.0 0.00 0.07
ATVI 170616P00049500 P 06/16/17 49.5 0.00 0.13
ATVI 170616P00050000 P 06/16/17 50.0 0.02 0.04
ATVI 170616P00050500 P 06/16/17 50.5 0.02 0.05
ATVI 170616P00051000 P 06/16/17 51.0 0.04 0.06
ATVI 170616P00051500 P 06/16/17 51.5 0.05 0.07
ATVI 170616P00052000 P 06/16/17 52.0 0.06 0.09
ATVI 170616P00052500 P 06/16/17 52.5 0.08 0.10
ATVI 170616P00053000 P 06/16/17 53.0 0.09 0.12
ATVI 170616P00053500 P 06/16/17 53.5 0.11 0.15
ATVI 170616P00054000 P 06/16/17 54.0 0.15 0.19
ATVI 170616P00054500 P 06/16/17 54.5 0.19 0.24
ATVI 170616P00055000 P 06/16/17 55.0 0.25 0.29
ATVI 170616P00055500 P 06/16/17 55.5 0.32 0.36
ATVI 170616P00056000 P 06/16/17 56.0 0.41 0.45
ATVI 170616P00056500 P 06/16/17 56.5 0.52 0.57
ATVI 170616P00057000 P 06/16/17 57.0 0.66 0.71
ATVI 170616P00057500 P 06/16/17 57.5 0.83 0.88
ATVI 170616P00058000 P 06/16/17 58.0 1.04 1.09
ATVI 170616P00058500 P 06/16/17 58.5 1.27 1.33
ATVI 170616P00059000 P 06/16/17 59.0 1.55 1.61
ATVI 170616P00059500 P 06/16/17 59.5 1.83 1.93
ATVI 170616P00060000 P 06/16/17 60.0 2.20 2.28
ATVI 170616P00060500 P 06/16/17 60.5 2.59 2.68
ATVI 170616P00061000 P 06/16/17 61.0 2.96 3.10
ATVI 170616P00061500 P 06/16/17 61.5 3.40 3.50
ATVI 170616P00062000 P 06/16/17 62.0 3.85 3.95
ATVI 170616P00062500 P 06/16/17 62.5 4.30 4.40
ATVI 170616P00063000 P 06/16/17 63.0 4.75 4.90
ATVI 170616P00063500 P 06/16/17 63.5 5.20 5.50
ATVI 170616P00064000 P 06/16/17 64.0 5.70 5.85
ATVI 170616P00064500 P 06/16/17 64.5 6.20 6.35
ATVI 170616P00065000 P 06/16/17 65.0 6.65 6.95
ATVI 170616P00070000 P 06/16/17 70.0 9.45 14.00
ATVI 170616P00075000 P 06/16/17 75.0 16.40 17.05
ATVI 170623C00032500 C 06/23/17 32.5 25.45 26.35
ATVI 170623C00033500 C 06/23/17 33.5 22.50 27.20
ATVI 170623C00034000 C 06/23/17 34.0 22.00 26.65
ATVI 170623C00034500 C 06/23/17 34.5 21.50 26.10
ATVI 170623C00035000 C 06/23/17 35.0 21.00 25.65
ATVI 170623C00035500 C 06/23/17 35.5 20.60 25.20
ATVI 170623C00036000 C 06/23/17 36.0 20.20 24.55
ATVI 170623C00036500 C 06/23/17 36.5 19.50 24.10
ATVI 170623C00037000 C 06/23/17 37.0 19.20 23.65
ATVI 170623C00037500 C 06/23/17 37.5 18.50 23.20
ATVI 170623C00038000 C 06/23/17 38.0 18.05 22.60
ATVI 170623C00038500 C 06/23/17 38.5 17.50 22.20
ATVI 170623C00039000 C 06/23/17 39.0 17.20 21.65
ATVI 170623C00039500 C 06/23/17 39.5 16.75 21.20
ATVI 170623C00040000 C 06/23/17 40.0 16.00 20.60
ATVI 170623C00040500 C 06/23/17 40.5 15.80 20.10
ATVI 170623C00041000 C 06/23/17 41.0 15.00 19.65
ATVI 170623C00041500 C 06/23/17 41.5 14.50 19.00
ATVI 170623C00042000 C 06/23/17 42.0 14.35 18.70
ATVI 170623C00042500 C 06/23/17 42.5 13.85 18.15
ATVI 170623C00043000 C 06/23/17 43.0 15.10 15.80
ATVI 170623C00043500 C 06/23/17 43.5 13.25 16.60
ATVI 170623C00044000 C 06/23/17 44.0 12.80 16.30
ATVI 170623C00044500 C 06/23/17 44.5 12.00 15.60
ATVI 170623C00045000 C 06/23/17 45.0 11.80 15.30
ATVI 170623C00045500 C 06/23/17 45.5 11.20 14.60
ATVI 170623C00046000 C 06/23/17 46.0 10.65 14.10
ATVI 170623C00046500 C 06/23/17 46.5 9.55 14.15
ATVI 170623C00047000 C 06/23/17 47.0 9.00 13.55
ATVI 170623C00047500 C 06/23/17 47.5 8.95 13.20
ATVI 170623C00048000 C 06/23/17 48.0 10.15 10.45
ATVI 170623C00048500 C 06/23/17 48.5 7.65 11.45
ATVI 170623C00049000 C 06/23/17 49.0 7.25 11.15
ATVI 170623C00049500 C 06/23/17 49.5 7.05 10.60
ATVI 170623C00050000 C 06/23/17 50.0 8.30 8.50
ATVI 170623C00050500 C 06/23/17 50.5 5.90 9.75
ATVI 170623C00051000 C 06/23/17 51.0 7.25 7.50
ATVI 170623C00051500 C 06/23/17 51.5 6.60 7.25
ATVI 170623C00052000 C 06/23/17 52.0 6.35 6.55
ATVI 170623C00052500 C 06/23/17 52.5 5.65 6.30
ATVI 170623C00053000 C 06/23/17 53.0 5.40 5.60
ATVI 170623C00053500 C 06/23/17 53.5 4.90 5.25
ATVI 170623C00054000 C 06/23/17 54.0 4.45 4.75
ATVI 170623C00054500 C 06/23/17 54.5 3.90 4.45
ATVI 170623C00055000 C 06/23/17 55.0 3.60 3.80
ATVI 170623C00055500 C 06/23/17 55.5 3.20 3.40
ATVI 170623C00056000 C 06/23/17 56.0 2.84 2.97
ATVI 170623C00056500 C 06/23/17 56.5 2.46 2.60
ATVI 170623C00057000 C 06/23/17 57.0 2.13 2.25
ATVI 170623C00057500 C 06/23/17 57.5 1.78 1.93
ATVI 170623C00058000 C 06/23/17 58.0 1.51 1.64
ATVI 170623C00058500 C 06/23/17 58.5 1.28 1.37
ATVI 170623C00059000 C 06/23/17 59.0 1.05 1.14
ATVI 170623C00059500 C 06/23/17 59.5 0.86 0.94
ATVI 170623C00060000 C 06/23/17 60.0 0.69 0.77
ATVI 170623C00061000 C 06/23/17 61.0 0.43 0.50
ATVI 170623C00061500 C 06/23/17 61.5 0.33 0.41
ATVI 170623C00062000 C 06/23/17 62.0 0.26 0.33
ATVI 170623C00062500 C 06/23/17 62.5 0.20 0.29
ATVI 170623C00063000 C 06/23/17 63.0 0.15 0.35
ATVI 170623C00064000 C 06/23/17 64.0 0.09 0.15
ATVI 170623C00065000 C 06/23/17 65.0 0.05 0.10
ATVI 170623C00070000 C 06/23/17 70.0 0.00 0.23
ATVI 170623P00032500 P 06/23/17 32.5 0.00 0.17
ATVI 170623P00033500 P 06/23/17 33.5 0.00 0.45
ATVI 170623P00034000 P 06/23/17 34.0 0.00 0.28
ATVI 170623P00034500 P 06/23/17 34.5 0.00 0.24
ATVI 170623P00035000 P 06/23/17 35.0 0.00 0.49
ATVI 170623P00035500 P 06/23/17 35.5 0.00 0.29
ATVI 170623P00036000 P 06/23/17 36.0 0.00 0.05
ATVI 170623P00036500 P 06/23/17 36.5 0.00 0.31
ATVI 170623P00037000 P 06/23/17 37.0 0.00 0.30
ATVI 170623P00037500 P 06/23/17 37.5 0.00 0.10
ATVI 170623P00038000 P 06/23/17 38.0 0.00 0.07
ATVI 170623P00038500 P 06/23/17 38.5 0.00 0.28
ATVI 170623P00039000 P 06/23/17 39.0 0.00 0.05
ATVI 170623P00039500 P 06/23/17 39.5 0.00 0.28
ATVI 170623P00040000 P 06/23/17 40.0 0.00 3.90
ATVI 170623P00040500 P 06/23/17 40.5 0.00 0.55
ATVI 170623P00041000 P 06/23/17 41.0 0.00 2.94
ATVI 170623P00041500 P 06/23/17 41.5 0.00 0.28
ATVI 170623P00042000 P 06/23/17 42.0 0.00 0.06
ATVI 170623P00042500 P 06/23/17 42.5 0.00 0.27
ATVI 170623P00043000 P 06/23/17 43.0 0.00 0.75
ATVI 170623P00043500 P 06/23/17 43.5 0.00 0.95
ATVI 170623P00044000 P 06/23/17 44.0 0.00 0.30
ATVI 170623P00044500 P 06/23/17 44.5 0.00 0.55
ATVI 170623P00045000 P 06/23/17 45.0 0.00 2.06
ATVI 170623P00045500 P 06/23/17 45.5 0.00 0.23
ATVI 170623P00046000 P 06/23/17 46.0 0.00 0.31
ATVI 170623P00046500 P 06/23/17 46.5 0.00 0.31
ATVI 170623P00047000 P 06/23/17 47.0 0.00 0.07
ATVI 170623P00047500 P 06/23/17 47.5 0.01 0.07
ATVI 170623P00048000 P 06/23/17 48.0 0.01 0.06
ATVI 170623P00048500 P 06/23/17 48.5 0.01 0.07
ATVI 170623P00049000 P 06/23/17 49.0 0.02 0.07
ATVI 170623P00049500 P 06/23/17 49.5 0.02 0.08
ATVI 170623P00050000 P 06/23/17 50.0 0.03 0.08
ATVI 170623P00050500 P 06/23/17 50.5 0.04 0.09
ATVI 170623P00051000 P 06/23/17 51.0 0.05 0.11
ATVI 170623P00051500 P 06/23/17 51.5 0.07 0.11
ATVI 170623P00052000 P 06/23/17 52.0 0.09 0.14
ATVI 170623P00052500 P 06/23/17 52.5 0.11 0.17
ATVI 170623P00053000 P 06/23/17 53.0 0.14 0.20
ATVI 170623P00053500 P 06/23/17 53.5 0.18 0.23
ATVI 170623P00054000 P 06/23/17 54.0 0.22 0.29
ATVI 170623P00054500 P 06/23/17 54.5 0.27 0.35
ATVI 170623P00055000 P 06/23/17 55.0 0.35 0.41
ATVI 170623P00055500 P 06/23/17 55.5 0.44 0.51
ATVI 170623P00056000 P 06/23/17 56.0 0.54 0.61
ATVI 170623P00056500 P 06/23/17 56.5 0.67 0.75
ATVI 170623P00057000 P 06/23/17 57.0 0.82 0.91
ATVI 170623P00057500 P 06/23/17 57.5 1.00 1.09
ATVI 170623P00058000 P 06/23/17 58.0 1.21 1.31
ATVI 170623P00058500 P 06/23/17 58.5 1.44 1.55
ATVI 170623P00059000 P 06/23/17 59.0 1.71 1.83
ATVI 170623P00059500 P 06/23/17 59.5 2.01 2.13
ATVI 170623P00060000 P 06/23/17 60.0 2.34 2.47
ATVI 170623P00061000 P 06/23/17 61.0 3.05 3.25
ATVI 170623P00061500 P 06/23/17 61.5 3.30 3.70
ATVI 170623P00062000 P 06/23/17 62.0 3.90 4.05
ATVI 170623P00062500 P 06/23/17 62.5 4.35 4.50
ATVI 170623P00063000 P 06/23/17 63.0 4.75 5.35
ATVI 170623P00064000 P 06/23/17 64.0 4.30 7.25
ATVI 170623P00065000 P 06/23/17 65.0 6.15 8.25
ATVI 170623P00070000 P 06/23/17 70.0 11.60 12.00
ATVI 170630C00034000 C 06/30/17 34.0 24.10 24.70
ATVI 170630C00034500 C 06/30/17 34.5 21.50 25.95
ATVI 170630C00035000 C 06/30/17 35.0 21.00 25.45
ATVI 170630C00035500 C 06/30/17 35.5 20.50 25.10
ATVI 170630C00036000 C 06/30/17 36.0 20.00 24.60
ATVI 170630C00036500 C 06/30/17 36.5 19.50 24.00
ATVI 170630C00037000 C 06/30/17 37.0 19.00 23.55
ATVI 170630C00037500 C 06/30/17 37.5 18.50 23.05
ATVI 170630C00038000 C 06/30/17 38.0 18.00 22.55
ATVI 170630C00038500 C 06/30/17 38.5 17.50 22.05
ATVI 170630C00039000 C 06/30/17 39.0 17.00 21.55
ATVI 170630C00039500 C 06/30/17 39.5 16.50 21.05
ATVI 170630C00040000 C 06/30/17 40.0 16.00 20.65
ATVI 170630C00040500 C 06/30/17 40.5 15.70 20.05
ATVI 170630C00041000 C 06/30/17 41.0 15.00 19.45
ATVI 170630C00041500 C 06/30/17 41.5 14.50 19.05
ATVI 170630C00042000 C 06/30/17 42.0 16.00 16.70
ATVI 170630C00042500 C 06/30/17 42.5 14.25 17.70
ATVI 170630C00043000 C 06/30/17 43.0 13.90 17.30
ATVI 170630C00043500 C 06/30/17 43.5 12.70 17.15
ATVI 170630C00044000 C 06/30/17 44.0 12.00 16.35
ATVI 170630C00044500 C 06/30/17 44.5 11.50 16.10
ATVI 170630C00045000 C 06/30/17 45.0 11.00 15.30
ATVI 170630C00045500 C 06/30/17 45.5 11.05 14.35
ATVI 170630C00046000 C 06/30/17 46.0 10.15 13.95
ATVI 170630C00046500 C 06/30/17 46.5 9.65 13.50
ATVI 170630C00047000 C 06/30/17 47.0 8.90 13.00
ATVI 170630C00047500 C 06/30/17 47.5 8.70 12.50
ATVI 170630C00048000 C 06/30/17 48.0 8.75 11.90
ATVI 170630C00048500 C 06/30/17 48.5 7.70 11.50
ATVI 170630C00049000 C 06/30/17 49.0 7.20 11.00
ATVI 170630C00049500 C 06/30/17 49.5 6.55 10.70
ATVI 170630C00050000 C 06/30/17 50.0 6.00 10.05
ATVI 170630C00050500 C 06/30/17 50.5 5.75 9.55
ATVI 170630C00051000 C 06/30/17 51.0 7.25 7.60
ATVI 170630C00051500 C 06/30/17 51.5 6.65 8.35
ATVI 170630C00052000 C 06/30/17 52.0 6.25 6.80
ATVI 170630C00052500 C 06/30/17 52.5 5.70 6.30
ATVI 170630C00053000 C 06/30/17 53.0 5.45 5.80
ATVI 170630C00053500 C 06/30/17 53.5 4.80 5.25
ATVI 170630C00054000 C 06/30/17 54.0 4.60 4.75
ATVI 170630C00054500 C 06/30/17 54.5 4.15 4.35
ATVI 170630C00055000 C 06/30/17 55.0 3.75 3.95
ATVI 170630C00055500 C 06/30/17 55.5 3.35 3.55
ATVI 170630C00056000 C 06/30/17 56.0 2.99 3.15
ATVI 170630C00056500 C 06/30/17 56.5 2.65 2.77
ATVI 170630C00057000 C 06/30/17 57.0 2.29 2.43
ATVI 170630C00057500 C 06/30/17 57.5 1.98 2.12
ATVI 170630C00058000 C 06/30/17 58.0 1.70 1.82
ATVI 170630C00058500 C 06/30/17 58.5 1.47 1.56
ATVI 170630C00059000 C 06/30/17 59.0 1.23 1.33
ATVI 170630C00059500 C 06/30/17 59.5 1.03 1.12
ATVI 170630C00060000 C 06/30/17 60.0 0.86 0.94
ATVI 170630C00060500 C 06/30/17 60.5 0.70 0.78
ATVI 170630C00061000 C 06/30/17 61.0 0.55 0.65
ATVI 170630C00061500 C 06/30/17 61.5 0.46 0.53
ATVI 170630C00062000 C 06/30/17 62.0 0.37 0.44
ATVI 170630C00062500 C 06/30/17 62.5 0.30 0.36
ATVI 170630C00063000 C 06/30/17 63.0 0.23 0.30
ATVI 170630C00065000 C 06/30/17 65.0 0.09 0.14
ATVI 170630C00070000 C 06/30/17 70.0 0.00 0.05
ATVI 170630C00075000 C 06/30/17 75.0 0.00 0.32
ATVI 170630P00034000 P 06/30/17 34.0 0.00 0.22
ATVI 170630P00034500 P 06/30/17 34.5 0.00 0.05
ATVI 170630P00035000 P 06/30/17 35.0 0.00 1.60
ATVI 170630P00035500 P 06/30/17 35.5 0.00 0.50
ATVI 170630P00036000 P 06/30/17 36.0 0.00 0.30
ATVI 170630P00036500 P 06/30/17 36.5 0.00 0.53
ATVI 170630P00037000 P 06/30/17 37.0 0.00 2.05
ATVI 170630P00037500 P 06/30/17 37.5 0.00 0.05
ATVI 170630P00038000 P 06/30/17 38.0 0.00 3.40
ATVI 170630P00038500 P 06/30/17 38.5 0.00 3.90
ATVI 170630P00039000 P 06/30/17 39.0 0.00 2.05
ATVI 170630P00039500 P 06/30/17 39.5 0.00 4.45
ATVI 170630P00040000 P 06/30/17 40.0 0.00 2.06
ATVI 170630P00040500 P 06/30/17 40.5 0.00 1.61
ATVI 170630P00041000 P 06/30/17 41.0 0.00 3.40
ATVI 170630P00041500 P 06/30/17 41.5 0.00 0.55
ATVI 170630P00042000 P 06/30/17 42.0 0.00 3.40
ATVI 170630P00042500 P 06/30/17 42.5 0.00 3.45
ATVI 170630P00043000 P 06/30/17 43.0 0.00 0.07
ATVI 170630P00043500 P 06/30/17 43.5 0.00 0.06
ATVI 170630P00044000 P 06/30/17 44.0 0.00 2.06
ATVI 170630P00044500 P 06/30/17 44.5 0.00 2.52
ATVI 170630P00045000 P 06/30/17 45.0 0.01 0.34
ATVI 170630P00045500 P 06/30/17 45.5 0.01 0.05
ATVI 170630P00046000 P 06/30/17 46.0 0.01 0.06
ATVI 170630P00046500 P 06/30/17 46.5 0.02 0.06
ATVI 170630P00047000 P 06/30/17 47.0 0.02 0.06
ATVI 170630P00047500 P 06/30/17 47.5 0.03 0.06
ATVI 170630P00048000 P 06/30/17 48.0 0.04 0.08
ATVI 170630P00048500 P 06/30/17 48.5 0.05 0.08
ATVI 170630P00049000 P 06/30/17 49.0 0.06 0.11
ATVI 170630P00049500 P 06/30/17 49.5 0.07 0.09
ATVI 170630P00050000 P 06/30/17 50.0 0.08 0.12
ATVI 170630P00050500 P 06/30/17 50.5 0.09 0.12
ATVI 170630P00051000 P 06/30/17 51.0 0.11 0.14
ATVI 170630P00051500 P 06/30/17 51.5 0.13 0.17
ATVI 170630P00052000 P 06/30/17 52.0 0.15 0.19
ATVI 170630P00052500 P 06/30/17 52.5 0.18 0.22
ATVI 170630P00053000 P 06/30/17 53.0 0.22 0.27
ATVI 170630P00053500 P 06/30/17 53.5 0.26 0.33
ATVI 170630P00054000 P 06/30/17 54.0 0.32 0.38
ATVI 170630P00054500 P 06/30/17 54.5 0.39 0.46
ATVI 170630P00055000 P 06/30/17 55.0 0.48 0.54
ATVI 170630P00055500 P 06/30/17 55.5 0.57 0.64
ATVI 170630P00056000 P 06/30/17 56.0 0.68 0.77
ATVI 170630P00056500 P 06/30/17 56.5 0.83 0.91
ATVI 170630P00057000 P 06/30/17 57.0 0.99 1.07
ATVI 170630P00057500 P 06/30/17 57.5 1.18 1.26
ATVI 170630P00058000 P 06/30/17 58.0 1.39 1.48
ATVI 170630P00058500 P 06/30/17 58.5 1.62 1.72
ATVI 170630P00059000 P 06/30/17 59.0 1.88 1.99
ATVI 170630P00059500 P 06/30/17 59.5 2.18 2.34
ATVI 170630P00060000 P 06/30/17 60.0 2.48 2.65
ATVI 170630P00060500 P 06/30/17 60.5 2.82 2.99
ATVI 170630P00061000 P 06/30/17 61.0 3.15 3.35
ATVI 170630P00061500 P 06/30/17 61.5 3.55 3.75
ATVI 170630P00062000 P 06/30/17 62.0 4.00 4.15
ATVI 170630P00062500 P 06/30/17 62.5 4.35 4.95
ATVI 170630P00063000 P 06/30/17 63.0 4.60 5.35
ATVI 170630P00065000 P 06/30/17 65.0 6.60 7.20
ATVI 170630P00070000 P 06/30/17 70.0 9.40 13.95
ATVI 170630P00075000 P 06/30/17 75.0 16.55 17.00
ATVI 170707C00043500 C 07/07/17 43.5 14.75 15.30
ATVI 170707C00044000 C 07/07/17 44.0 12.85 15.95
ATVI 170707C00044500 C 07/07/17 44.5 12.35 15.45
ATVI 170707C00045000 C 07/07/17 45.0 11.90 14.95
ATVI 170707C00045500 C 07/07/17 45.5 11.15 14.45
ATVI 170707C00046000 C 07/07/17 46.0 10.95 13.95
ATVI 170707C00046500 C 07/07/17 46.5 10.50 13.45
ATVI 170707C00047000 C 07/07/17 47.0 9.90 13.80
ATVI 170707C00047500 C 07/07/17 47.5 9.40 12.45
ATVI 170707C00048000 C 07/07/17 48.0 8.95 12.00
ATVI 170707C00048500 C 07/07/17 48.5 8.45 11.50
ATVI 170707C00049000 C 07/07/17 49.0 7.95 11.00
ATVI 170707C00049500 C 07/07/17 49.5 7.45 10.55
ATVI 170707C00050000 C 07/07/17 50.0 7.00 10.05
ATVI 170707C00050500 C 07/07/17 50.5 7.90 8.50
ATVI 170707C00051000 C 07/07/17 51.0 7.20 9.90
ATVI 170707C00051500 C 07/07/17 51.5 5.70 8.65
ATVI 170707C00052000 C 07/07/17 52.0 6.45 6.85
ATVI 170707C00052500 C 07/07/17 52.5 6.00 6.20
ATVI 170707C00053000 C 07/07/17 53.0 5.55 5.75
ATVI 170707C00053500 C 07/07/17 53.5 5.10 6.85
ATVI 170707C00054000 C 07/07/17 54.0 4.70 4.90
ATVI 170707C00054500 C 07/07/17 54.5 4.25 4.45
ATVI 170707C00055000 C 07/07/17 55.0 3.85 4.05
ATVI 170707C00055500 C 07/07/17 55.5 3.45 3.65
ATVI 170707C00056000 C 07/07/17 56.0 3.10 5.50
ATVI 170707C00056500 C 07/07/17 56.5 2.76 2.90
ATVI 170707C00057000 C 07/07/17 57.0 2.42 2.56
ATVI 170707C00057500 C 07/07/17 57.5 2.11 2.25
ATVI 170707C00058000 C 07/07/17 58.0 1.84 1.97
ATVI 170707C00058500 C 07/07/17 58.5 1.60 1.68
ATVI 170707C00059000 C 07/07/17 59.0 1.37 1.47
ATVI 170707C00059500 C 07/07/17 59.5 1.16 1.30
ATVI 170707C00060000 C 07/07/17 60.0 0.97 1.07
ATVI 170707C00060500 C 07/07/17 60.5 0.83 0.90
ATVI 170707C00061000 C 07/07/17 61.0 0.67 0.76
ATVI 170707C00061500 C 07/07/17 61.5 0.55 0.64
ATVI 170707C00062000 C 07/07/17 62.0 0.45 0.52
ATVI 170707C00062500 C 07/07/17 62.5 0.36 0.44
ATVI 170707C00063000 C 07/07/17 63.0 0.29 0.36
ATVI 170707C00063500 C 07/07/17 63.5 0.24 0.30
ATVI 170707C00064000 C 07/07/17 64.0 0.19 0.25
ATVI 170707C00064500 C 07/07/17 64.5 0.15 0.21
ATVI 170707C00065000 C 07/07/17 65.0 0.13 0.17
ATVI 170707C00070000 C 07/07/17 70.0 0.00 0.24
ATVI 170707P00043500 P 07/07/17 43.5 0.00 0.29
ATVI 170707P00044000 P 07/07/17 44.0 0.00 0.30
ATVI 170707P00044500 P 07/07/17 44.5 0.00 0.29
ATVI 170707P00045000 P 07/07/17 45.0 0.00 0.29
ATVI 170707P00045500 P 07/07/17 45.5 0.00 0.31
ATVI 170707P00046000 P 07/07/17 46.0 0.00 0.29
ATVI 170707P00046500 P 07/07/17 46.5 0.00 0.33
ATVI 170707P00047000 P 07/07/17 47.0 0.03 0.09
ATVI 170707P00047500 P 07/07/17 47.5 0.03 0.30
ATVI 170707P00048000 P 07/07/17 48.0 0.03 0.27
ATVI 170707P00048500 P 07/07/17 48.5 0.06 0.24
ATVI 170707P00049000 P 07/07/17 49.0 0.07 0.12
ATVI 170707P00049500 P 07/07/17 49.5 0.09 0.18
ATVI 170707P00050000 P 07/07/17 50.0 0.10 0.15
ATVI 170707P00050500 P 07/07/17 50.5 0.12 0.21
ATVI 170707P00051000 P 07/07/17 51.0 0.14 0.21
ATVI 170707P00051500 P 07/07/17 51.5 0.16 0.22
ATVI 170707P00052000 P 07/07/17 52.0 0.19 0.25
ATVI 170707P00052500 P 07/07/17 52.5 0.23 0.29
ATVI 170707P00053000 P 07/07/17 53.0 0.27 0.34
ATVI 170707P00053500 P 07/07/17 53.5 0.32 0.40
ATVI 170707P00054000 P 07/07/17 54.0 0.39 0.47
ATVI 170707P00054500 P 07/07/17 54.5 0.46 0.55
ATVI 170707P00055000 P 07/07/17 55.0 0.55 0.69
ATVI 170707P00055500 P 07/07/17 55.5 0.66 0.76
ATVI 170707P00056000 P 07/07/17 56.0 0.78 0.88
ATVI 170707P00056500 P 07/07/17 56.5 0.94 1.03
ATVI 170707P00057000 P 07/07/17 57.0 1.11 1.20
ATVI 170707P00057500 P 07/07/17 57.5 1.27 1.39
ATVI 170707P00058000 P 07/07/17 58.0 1.50 1.62
ATVI 170707P00058500 P 07/07/17 58.5 1.74 1.85
ATVI 170707P00059000 P 07/07/17 59.0 2.01 2.13
ATVI 170707P00059500 P 07/07/17 59.5 2.29 2.41
ATVI 170707P00060000 P 07/07/17 60.0 2.59 2.73
ATVI 170707P00060500 P 07/07/17 60.5 2.94 3.10
ATVI 170707P00061000 P 07/07/17 61.0 3.25 3.45
ATVI 170707P00061500 P 07/07/17 61.5 3.65 3.85
ATVI 170707P00062000 P 07/07/17 62.0 4.05 4.20
ATVI 170707P00062500 P 07/07/17 62.5 4.40 4.85
ATVI 170707P00063000 P 07/07/17 63.0 4.75 5.20
ATVI 170707P00063500 P 07/07/17 63.5 5.35 5.55
ATVI 170707P00064000 P 07/07/17 64.0 5.20 6.00
ATVI 170707P00064500 P 07/07/17 64.5 5.90 6.60
ATVI 170707P00065000 P 07/07/17 65.0 6.05 8.20
ATVI 170707P00070000 P 07/07/17 70.0 11.60 11.85
ATVI 170721C00040000 C 07/21/17 40.0 17.40 19.15
ATVI 170721C00045000 C 07/21/17 45.0 11.40 15.80
ATVI 170721C00050000 C 07/21/17 50.0 8.50 8.65
ATVI 170721C00052500 C 07/21/17 52.5 6.20 6.35
ATVI 170721C00055000 C 07/21/17 55.0 4.15 4.30
ATVI 170721C00057500 C 07/21/17 57.5 2.45 2.58
ATVI 170721C00060000 C 07/21/17 60.0 1.30 1.32
ATVI 170721C00062500 C 07/21/17 62.5 0.56 0.64
ATVI 170721C00065000 C 07/21/17 65.0 0.22 0.29
ATVI 170721C00070000 C 07/21/17 70.0 0.04 0.07
ATVI 170721C00075000 C 07/21/17 75.0 0.00 4.50
ATVI 170721C00080000 C 07/21/17 80.0 0.00 0.26
ATVI 170721P00040000 P 07/21/17 40.0 0.00 0.05
ATVI 170721P00045000 P 07/21/17 45.0 0.03 0.09
ATVI 170721P00050000 P 07/21/17 50.0 0.17 0.22
ATVI 170721P00052500 P 07/21/17 52.5 0.36 0.42
ATVI 170721P00055000 P 07/21/17 55.0 0.78 0.87
ATVI 170721P00057500 P 07/21/17 57.5 1.57 1.70
ATVI 170721P00060000 P 07/21/17 60.0 2.84 3.05
ATVI 170721P00062500 P 07/21/17 62.5 4.65 4.80
ATVI 170721P00065000 P 07/21/17 65.0 6.00 7.00
ATVI 170721P00070000 P 07/21/17 70.0 9.80 13.10
ATVI 170721P00075000 P 07/21/17 75.0 14.40 18.85
ATVI 170721P00080000 P 07/21/17 80.0 20.85 22.20
ATVI 170818C00022000 C 08/18/17 22.0 34.00 38.45
ATVI 170818C00023000 C 08/18/17 23.0 33.35 37.80
ATVI 170818C00024000 C 08/18/17 24.0 32.25 36.55
ATVI 170818C00025000 C 08/18/17 25.0 31.35 35.80
ATVI 170818C00026000 C 08/18/17 26.0 30.20 34.50
ATVI 170818C00027000 C 08/18/17 27.0 29.40 33.80
ATVI 170818C00028000 C 08/18/17 28.0 28.45 32.80
ATVI 170818C00029000 C 08/18/17 29.0 27.45 31.80
ATVI 170818C00030000 C 08/18/17 30.0 26.00 30.50
ATVI 170818C00031000 C 08/18/17 31.0 26.05 29.80
ATVI 170818C00032000 C 08/18/17 32.0 25.75 26.80
ATVI 170818C00033000 C 08/18/17 33.0 24.65 25.75
ATVI 170818C00034000 C 08/18/17 34.0 22.20 25.30
ATVI 170818C00035000 C 08/18/17 35.0 21.75 24.45
ATVI 170818C00036000 C 08/18/17 36.0 20.45 24.80
ATVI 170818C00037000 C 08/18/17 37.0 21.25 21.55
ATVI 170818C00038000 C 08/18/17 38.0 20.30 20.55
ATVI 170818C00039000 C 08/18/17 39.0 19.30 19.55
ATVI 170818C00040000 C 08/18/17 40.0 18.30 18.55
ATVI 170818C00041000 C 08/18/17 41.0 17.40 17.60
ATVI 170818C00042000 C 08/18/17 42.0 16.20 16.60
ATVI 170818C00043000 C 08/18/17 43.0 15.20 15.65
ATVI 170818C00044000 C 08/18/17 44.0 14.40 14.65
ATVI 170818C00045000 C 08/18/17 45.0 13.45 13.70
ATVI 170818C00046000 C 08/18/17 46.0 12.55 12.75
ATVI 170818C00047000 C 08/18/17 47.0 11.65 11.80
ATVI 170818C00048000 C 08/18/17 48.0 10.70 10.90
ATVI 170818C00049000 C 08/18/17 49.0 9.80 10.00
ATVI 170818C00050000 C 08/18/17 50.0 8.95 9.10
ATVI 170818C00052500 C 08/18/17 52.5 6.90 7.05
ATVI 170818C00055000 C 08/18/17 55.0 5.05 5.15
ATVI 170818C00057500 C 08/18/17 57.5 3.50 3.60
ATVI 170818C00060000 C 08/18/17 60.0 2.28 2.38
ATVI 170818C00062500 C 08/18/17 62.5 1.38 1.49
ATVI 170818C00065000 C 08/18/17 65.0 0.81 0.91
ATVI 170818C00070000 C 08/18/17 70.0 0.23 0.31
ATVI 170818C00075000 C 08/18/17 75.0 0.05 0.11
ATVI 170818P00022000 P 08/18/17 22.0 0.00 0.08
ATVI 170818P00023000 P 08/18/17 23.0 0.00 0.08
ATVI 170818P00024000 P 08/18/17 24.0 0.00 0.06
ATVI 170818P00025000 P 08/18/17 25.0 0.00 0.06
ATVI 170818P00026000 P 08/18/17 26.0 0.00 0.08
ATVI 170818P00027000 P 08/18/17 27.0 0.00 0.03
ATVI 170818P00028000 P 08/18/17 28.0 0.00 0.07
ATVI 170818P00029000 P 08/18/17 29.0 0.00 0.07
ATVI 170818P00030000 P 08/18/17 30.0 0.00 0.07
ATVI 170818P00031000 P 08/18/17 31.0 0.00 0.04
ATVI 170818P00032000 P 08/18/17 32.0 0.00 0.06
ATVI 170818P00033000 P 08/18/17 33.0 0.00 0.06
ATVI 170818P00034000 P 08/18/17 34.0 0.00 0.08
ATVI 170818P00035000 P 08/18/17 35.0 0.01 0.08
ATVI 170818P00036000 P 08/18/17 36.0 0.00 0.10
ATVI 170818P00037000 P 08/18/17 37.0 0.01 0.11
ATVI 170818P00038000 P 08/18/17 38.0 0.03 0.10
ATVI 170818P00039000 P 08/18/17 39.0 0.03 0.06
ATVI 170818P00040000 P 08/18/17 40.0 0.02 0.07
ATVI 170818P00041000 P 08/18/17 41.0 0.05 0.13
ATVI 170818P00042000 P 08/18/17 42.0 0.07 0.11
ATVI 170818P00043000 P 08/18/17 43.0 0.09 0.14
ATVI 170818P00044000 P 08/18/17 44.0 0.13 0.16
ATVI 170818P00045000 P 08/18/17 45.0 0.16 0.20
ATVI 170818P00046000 P 08/18/17 46.0 0.21 0.25
ATVI 170818P00047000 P 08/18/17 47.0 0.27 0.33
ATVI 170818P00048000 P 08/18/17 48.0 0.34 0.41
ATVI 170818P00049000 P 08/18/17 49.0 0.44 0.51
ATVI 170818P00050000 P 08/18/17 50.0 0.55 0.65
ATVI 170818P00052500 P 08/18/17 52.5 0.96 1.06
ATVI 170818P00055000 P 08/18/17 55.0 1.59 1.71
ATVI 170818P00057500 P 08/18/17 57.5 2.54 2.63
ATVI 170818P00060000 P 08/18/17 60.0 3.80 3.95
ATVI 170818P00062500 P 08/18/17 62.5 5.40 5.55
ATVI 170818P00065000 P 08/18/17 65.0 7.30 7.50
ATVI 170818P00070000 P 08/18/17 70.0 10.40 12.00
ATVI 170818P00075000 P 08/18/17 75.0 16.60 16.90
ATVI 171117C00029000 C 11/17/17 29.0 29.35 29.75
ATVI 171117C00030000 C 11/17/17 30.0 26.40 30.90
ATVI 171117C00031000 C 11/17/17 31.0 25.90 30.00
ATVI 171117C00032000 C 11/17/17 32.0 24.55 28.95
ATVI 171117C00033000 C 11/17/17 33.0 23.30 28.00
ATVI 171117C00034000 C 11/17/17 34.0 22.55 27.00
ATVI 171117C00035000 C 11/17/17 35.0 21.55 25.95
ATVI 171117C00036000 C 11/17/17 36.0 21.20 25.20
ATVI 171117C00037000 C 11/17/17 37.0 21.60 21.95
ATVI 171117C00038000 C 11/17/17 38.0 18.50 23.00
ATVI 171117C00039000 C 11/17/17 39.0 18.95 20.15
ATVI 171117C00040000 C 11/17/17 40.0 18.80 19.05
ATVI 171117C00041000 C 11/17/17 41.0 16.50 19.65
ATVI 171117C00042000 C 11/17/17 42.0 16.90 17.20
ATVI 171117C00043000 C 11/17/17 43.0 15.95 16.30
ATVI 171117C00044000 C 11/17/17 44.0 14.90 15.50
ATVI 171117C00045000 C 11/17/17 45.0 14.20 14.50
ATVI 171117C00046000 C 11/17/17 46.0 13.40 13.65
ATVI 171117C00047000 C 11/17/17 47.0 12.55 12.75
ATVI 171117C00048000 C 11/17/17 48.0 11.70 11.90
ATVI 171117C00049000 C 11/17/17 49.0 10.85 11.10
ATVI 171117C00050000 C 11/17/17 50.0 10.10 10.30
ATVI 171117C00052500 C 11/17/17 52.5 8.20 8.40
ATVI 171117C00055000 C 11/17/17 55.0 6.55 6.70
ATVI 171117C00057500 C 11/17/17 57.5 5.10 5.25
ATVI 171117C00060000 C 11/17/17 60.0 3.85 3.95
ATVI 171117C00062500 C 11/17/17 62.5 2.79 2.95
ATVI 171117C00065000 C 11/17/17 65.0 2.03 2.14
ATVI 171117C00070000 C 11/17/17 70.0 0.96 1.05
ATVI 171117C00075000 C 11/17/17 75.0 0.40 0.50
ATVI 171117P00029000 P 11/17/17 29.0 0.06 0.19
ATVI 171117P00030000 P 11/17/17 30.0 0.10 0.21
ATVI 171117P00031000 P 11/17/17 31.0 0.11 0.23
ATVI 171117P00032000 P 11/17/17 32.0 0.13 0.25
ATVI 171117P00033000 P 11/17/17 33.0 0.15 0.25
ATVI 171117P00034000 P 11/17/17 34.0 0.17 0.30
ATVI 171117P00035000 P 11/17/17 35.0 0.17 0.33
ATVI 171117P00036000 P 11/17/17 36.0 0.19 0.35
ATVI 171117P00037000 P 11/17/17 37.0 0.21 0.38
ATVI 171117P00038000 P 11/17/17 38.0 0.25 0.41
ATVI 171117P00039000 P 11/17/17 39.0 0.30 0.45
ATVI 171117P00040000 P 11/17/17 40.0 0.35 0.48
ATVI 171117P00041000 P 11/17/17 41.0 0.40 0.50
ATVI 171117P00042000 P 11/17/17 42.0 0.46 0.60
ATVI 171117P00043000 P 11/17/17 43.0 0.55 0.64
ATVI 171117P00044000 P 11/17/17 44.0 0.63 0.73
ATVI 171117P00045000 P 11/17/17 45.0 0.72 0.83
ATVI 171117P00046000 P 11/17/17 46.0 0.83 0.92
ATVI 171117P00047000 P 11/17/17 47.0 0.97 1.08
ATVI 171117P00048000 P 11/17/17 48.0 1.12 1.21
ATVI 171117P00049000 P 11/17/17 49.0 1.29 1.41
ATVI 171117P00050000 P 11/17/17 50.0 1.48 1.59
ATVI 171117P00052500 P 11/17/17 52.5 2.11 2.15
ATVI 171117P00055000 P 11/17/17 55.0 2.91 3.05
ATVI 171117P00057500 P 11/17/17 57.5 3.95 4.05
ATVI 171117P00060000 P 11/17/17 60.0 5.15 5.30
ATVI 171117P00062500 P 11/17/17 62.5 6.60 6.80
ATVI 171117P00065000 P 11/17/17 65.0 8.30 8.55
ATVI 171117P00070000 P 11/17/17 70.0 12.25 12.45
ATVI 171117P00075000 P 11/17/17 75.0 16.75 17.00
ATVI 180119C00015000 C 01/19/18 15.0 41.25 45.80
ATVI 180119C00018000 C 01/19/18 18.0 38.15 42.80
ATVI 180119C00020000 C 01/19/18 20.0 38.00 39.30
ATVI 180119C00023000 C 01/19/18 23.0 34.30 36.40
ATVI 180119C00025000 C 01/19/18 25.0 32.30 34.75
ATVI 180119C00028000 C 01/19/18 28.0 30.15 30.85
ATVI 180119C00030000 C 01/19/18 30.0 28.20 29.10
ATVI 180119C00032000 C 01/19/18 32.0 26.30 26.95
ATVI 180119C00035000 C 01/19/18 35.0 23.40 24.30
ATVI 180119C00037000 C 01/19/18 37.0 21.55 22.35
ATVI 180119C00040000 C 01/19/18 40.0 18.75 19.60
ATVI 180119C00042000 C 01/19/18 42.0 16.95 17.60
ATVI 180119C00045000 C 01/19/18 45.0 14.65 14.90
ATVI 180119C00050000 C 01/19/18 50.0 10.70 10.85
ATVI 180119C00052500 C 01/19/18 52.5 8.80 9.05
ATVI 180119C00055000 C 01/19/18 55.0 7.25 7.40
ATVI 180119C00057500 C 01/19/18 57.5 5.80 5.95
ATVI 180119C00060000 C 01/19/18 60.0 4.60 4.70
ATVI 180119C00062500 C 01/19/18 62.5 3.50 3.65
ATVI 180119C00065000 C 01/19/18 65.0 2.56 2.83
ATVI 180119C00070000 C 01/19/18 70.0 1.39 1.57
ATVI 180119C00075000 C 01/19/18 75.0 0.67 0.78
ATVI 180119P00015000 P 01/19/18 15.0 0.00 0.12
ATVI 180119P00018000 P 01/19/18 18.0 0.00 0.11
ATVI 180119P00020000 P 01/19/18 20.0 0.00 0.13
ATVI 180119P00023000 P 01/19/18 23.0 0.03 0.17
ATVI 180119P00025000 P 01/19/18 25.0 0.06 0.21
ATVI 180119P00028000 P 01/19/18 28.0 0.09 0.22
ATVI 180119P00030000 P 01/19/18 30.0 0.11 0.16
ATVI 180119P00032000 P 01/19/18 32.0 0.15 0.29
ATVI 180119P00035000 P 01/19/18 35.0 0.25 0.30
ATVI 180119P00037000 P 01/19/18 37.0 0.35 0.48
ATVI 180119P00040000 P 01/19/18 40.0 0.52 0.56
ATVI 180119P00042000 P 01/19/18 42.0 0.70 0.77
ATVI 180119P00045000 P 01/19/18 45.0 1.04 1.15
ATVI 180119P00050000 P 01/19/18 50.0 1.97 2.07
ATVI 180119P00052500 P 01/19/18 52.5 2.55 2.76
ATVI 180119P00055000 P 01/19/18 55.0 3.50 3.60
ATVI 180119P00057500 P 01/19/18 57.5 4.50 4.60
ATVI 180119P00060000 P 01/19/18 60.0 5.65 5.85
ATVI 180119P00062500 P 01/19/18 62.5 7.15 7.30
ATVI 180119P00065000 P 01/19/18 65.0 8.80 8.95
ATVI 180119P00070000 P 01/19/18 70.0 12.60 12.80
ATVI 180119P00075000 P 01/19/18 75.0 16.90 17.15
ATVI 190118C00020000 C 01/18/19 20.0 37.10 40.25
ATVI 190118C00023000 C 01/18/19 23.0 34.20 37.40
ATVI 190118C00025000 C 01/18/19 25.0 31.95 35.40
ATVI 190118C00028000 C 01/18/19 28.0 29.10 32.60
ATVI 190118C00030000 C 01/18/19 30.0 27.30 30.55
ATVI 190118C00033000 C 01/18/19 33.0 24.60 27.95
ATVI 190118C00035000 C 01/18/19 35.0 22.90 26.10
ATVI 190118C00038000 C 01/18/19 38.0 22.05 23.55
ATVI 190118C00040000 C 01/18/19 40.0 20.55 21.55
ATVI 190118C00042000 C 01/18/19 42.0 18.95 19.90
ATVI 190118C00045000 C 01/18/19 45.0 16.75 17.60
ATVI 190118C00047000 C 01/18/19 47.0 15.20 16.15
ATVI 190118C00050000 C 01/18/19 50.0 13.10 14.00
ATVI 190118C00052500 C 01/18/19 52.5 11.60 12.45
ATVI 190118C00055000 C 01/18/19 55.0 10.25 10.90
ATVI 190118C00057500 C 01/18/19 57.5 8.95 9.50
ATVI 190118C00060000 C 01/18/19 60.0 7.80 8.25
ATVI 190118C00062500 C 01/18/19 62.5 6.70 7.20
ATVI 190118C00065000 C 01/18/19 65.0 5.75 6.20
ATVI 190118C00070000 C 01/18/19 70.0 4.05 4.50
ATVI 190118C00075000 C 01/18/19 75.0 2.83 3.25
ATVI 190118C00080000 C 01/18/19 80.0 1.70 2.29
ATVI 190118P00020000 P 01/18/19 20.0 0.15 0.63
ATVI 190118P00023000 P 01/18/19 23.0 0.20 0.70
ATVI 190118P00025000 P 01/18/19 25.0 0.28 0.79
ATVI 190118P00028000 P 01/18/19 28.0 0.50 0.91
ATVI 190118P00030000 P 01/18/19 30.0 0.63 0.99
ATVI 190118P00033000 P 01/18/19 33.0 0.82 1.27
ATVI 190118P00035000 P 01/18/19 35.0 1.00 1.43
ATVI 190118P00038000 P 01/18/19 38.0 1.36 1.80
ATVI 190118P00040000 P 01/18/19 40.0 1.62 2.14
ATVI 190118P00042000 P 01/18/19 42.0 2.10 2.56
ATVI 190118P00045000 P 01/18/19 45.0 2.71 3.10
ATVI 190118P00047000 P 01/18/19 47.0 3.10 3.65
ATVI 190118P00050000 P 01/18/19 50.0 4.15 4.55
ATVI 190118P00052500 P 01/18/19 52.5 4.95 5.40
ATVI 190118P00055000 P 01/18/19 55.0 5.80 6.40
ATVI 190118P00057500 P 01/18/19 57.5 6.95 7.50
ATVI 190118P00060000 P 01/18/19 60.0 8.20 8.80
ATVI 190118P00062500 P 01/18/19 62.5 9.60 10.15
ATVI 190118P00065000 P 01/18/19 65.0 11.10 11.65
ATVI 190118P00070000 P 01/18/19 70.0 14.45 15.15
ATVI 190118P00075000 P 01/18/19 75.0 18.05 18.90
ATVI 190118P00080000 P 01/18/19 80.0 22.25 23.05

OPRA data is delayed 15 minutes.