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 (2014-07-25)Premium Content

Activision Blizzard Inc (ATVI)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 140920C00015000 C 09/20/14 15.0 6.50 6.90
ATVI 140920C00015500 C 09/20/14 15.5 5.90 6.55
ATVI 140920C00016000 C 09/20/14 16.0 5.40 6.05
ATVI 140920C00016500 C 09/20/14 16.5 4.90 5.55
ATVI 140920C00017000 C 09/20/14 17.0 4.50 4.90
ATVI 140920C00017500 C 09/20/14 17.5 3.90 4.40
ATVI 140920C00018000 C 09/20/14 18.0 3.40 3.90
ATVI 140920C00018500 C 09/20/14 18.5 3.00 3.40
ATVI 140920C00019000 C 09/20/14 19.0 2.54 2.89
ATVI 140920C00019500 C 09/20/14 19.5 2.04 2.41
ATVI 140920C00020000 C 09/20/14 20.0 1.53 1.88
ATVI 140920C00020500 C 09/20/14 20.5 1.04 1.40
ATVI 140920C00021000 C 09/20/14 21.0 0.53 1.03
ATVI 140920C00021500 C 09/20/14 21.5 0.22 0.38
ATVI 140920C00022000 C 09/20/14 22.0 0.00 0.02
ATVI 140920C00022500 C 09/20/14 22.5 0.00 0.02
ATVI 140920C00023000 C 09/20/14 23.0 0.00 0.02
ATVI 140920C00023500 C 09/20/14 23.5 0.00 0.01
ATVI 140920C00024000 C 09/20/14 24.0 0.00 0.01
ATVI 140920C00024500 C 09/20/14 24.5 0.00 0.03
ATVI 140920C00025000 C 09/20/14 25.0 0.00 0.03
ATVI 140920C00025500 C 09/20/14 25.5 0.00 0.04
ATVI 140920C00026000 C 09/20/14 26.0 0.00 0.03
ATVI 140920C00026500 C 09/20/14 26.5 0.00 0.03
ATVI 140920C00027000 C 09/20/14 27.0 0.00 0.03
ATVI 140920C00027500 C 09/20/14 27.5 0.00 0.06
ATVI 140920C00028000 C 09/20/14 28.0 0.00 0.03
ATVI 140920C00028500 C 09/20/14 28.5 0.00 0.06
ATVI 140920C00029000 C 09/20/14 29.0 0.00 0.03
ATVI 140920C00029500 C 09/20/14 29.5 0.00 0.03
ATVI 140920C00030000 C 09/20/14 30.0 0.00 0.06
ATVI 140920C00030500 C 09/20/14 30.5 0.00 0.03
ATVI 140920C00031000 C 09/20/14 31.0 0.00 0.03
ATVI 140920C00031500 C 09/20/14 31.5 0.00 0.03
ATVI 140920C00032000 C 09/20/14 32.0 0.00 0.03
ATVI 140920C00032500 C 09/20/14 32.5 0.00 0.03
ATVI 140920C00033000 C 09/20/14 33.0 0.00 0.03
ATVI 140920P00015000 P 09/20/14 15.0 0.00 0.03
ATVI 140920P00015500 P 09/20/14 15.5 0.00 0.03
ATVI 140920P00016000 P 09/20/14 16.0 0.00 0.03
ATVI 140920P00016500 P 09/20/14 16.5 0.00 0.03
ATVI 140920P00017000 P 09/20/14 17.0 0.00 0.03
ATVI 140920P00017500 P 09/20/14 17.5 0.00 0.03
ATVI 140920P00018000 P 09/20/14 18.0 0.00 0.03
ATVI 140920P00018500 P 09/20/14 18.5 0.00 0.04
ATVI 140920P00019000 P 09/20/14 19.0 0.00 0.04
ATVI 140920P00019500 P 09/20/14 19.5 0.00 0.01
ATVI 140920P00020000 P 09/20/14 20.0 0.00 0.06
ATVI 140920P00020500 P 09/20/14 20.5 0.00 0.02
ATVI 140920P00021000 P 09/20/14 21.0 0.00 0.04
ATVI 140920P00021500 P 09/20/14 21.5 0.00 0.06
ATVI 140920P00022000 P 09/20/14 22.0 0.11 0.25
ATVI 140920P00022500 P 09/20/14 22.5 0.61 0.87
ATVI 140920P00023000 P 09/20/14 23.0 1.11 1.29
ATVI 140920P00023500 P 09/20/14 23.5 1.59 1.83
ATVI 140920P00024000 P 09/20/14 24.0 2.11 2.28
ATVI 140920P00024500 P 09/20/14 24.5 2.62 2.78
ATVI 140920P00025000 P 09/20/14 25.0 3.10 3.30
ATVI 140920P00025500 P 09/20/14 25.5 3.45 4.00
ATVI 140920P00026000 P 09/20/14 26.0 3.95 4.35
ATVI 140920P00026500 P 09/20/14 26.5 4.45 4.85
ATVI 140920P00027000 P 09/20/14 27.0 4.95 5.40
ATVI 140920P00027500 P 09/20/14 27.5 5.45 5.90
ATVI 140920P00028000 P 09/20/14 28.0 5.95 6.30
ATVI 140920P00028500 P 09/20/14 28.5 6.45 6.80
ATVI 140920P00029000 P 09/20/14 29.0 6.95 7.35
ATVI 140920P00029500 P 09/20/14 29.5 6.80 8.60
ATVI 140920P00030000 P 09/20/14 30.0 7.30 9.10
ATVI 140920P00030500 P 09/20/14 30.5 7.20 9.85
ATVI 140920P00031000 P 09/20/14 31.0 8.05 9.95
ATVI 140920P00031500 P 09/20/14 31.5 8.10 9.95
ATVI 140920P00032000 P 09/20/14 32.0 8.60 11.80
ATVI 140920P00032500 P 09/20/14 32.5 9.10 12.30
ATVI 140920P00033000 P 09/20/14 33.0 10.80 11.35
ATVI 140926C00014500 C 09/26/14 14.5 7.05 7.50
ATVI 140926C00015000 C 09/26/14 15.0 6.45 7.00
ATVI 140926C00015500 C 09/26/14 15.5 6.05 6.50
ATVI 140926C00016000 C 09/26/14 16.0 5.55 6.00
ATVI 140926C00016500 C 09/26/14 16.5 5.05 5.50
ATVI 140926C00017000 C 09/26/14 17.0 4.50 5.00
ATVI 140926C00017500 C 09/26/14 17.5 4.05 4.50
ATVI 140926C00018000 C 09/26/14 18.0 3.55 4.00
ATVI 140926C00018500 C 09/26/14 18.5 3.05 3.55
ATVI 140926C00019000 C 09/26/14 19.0 2.56 3.05
ATVI 140926C00019500 C 09/26/14 19.5 2.06 2.52
ATVI 140926C00020000 C 09/26/14 20.0 1.57 2.01
ATVI 140926C00020500 C 09/26/14 20.5 1.08 1.49
ATVI 140926C00021000 C 09/26/14 21.0 0.63 0.99
ATVI 140926C00021500 C 09/26/14 21.5 0.44 0.49
ATVI 140926C00022000 C 09/26/14 22.0 0.16 0.21
ATVI 140926C00022500 C 09/26/14 22.5 0.04 0.05
ATVI 140926C00023000 C 09/26/14 23.0 0.00 0.04
ATVI 140926C00023500 C 09/26/14 23.5 0.00 0.03
ATVI 140926C00024000 C 09/26/14 24.0 0.00 0.03
ATVI 140926C00024500 C 09/26/14 24.5 0.00 0.05
ATVI 140926C00025000 C 09/26/14 25.0 0.00 0.05
ATVI 140926C00025500 C 09/26/14 25.5 0.00 0.04
ATVI 140926C00026000 C 09/26/14 26.0 0.00 0.04
ATVI 140926C00026500 C 09/26/14 26.5 0.00 0.03
ATVI 140926C00027000 C 09/26/14 27.0 0.00 0.04
ATVI 140926C00027500 C 09/26/14 27.5 0.00 0.03
ATVI 140926C00028000 C 09/26/14 28.0 0.00 0.03
ATVI 140926C00028500 C 09/26/14 28.5 0.00 0.03
ATVI 140926C00029000 C 09/26/14 29.0 0.00 0.03
ATVI 140926C00029500 C 09/26/14 29.5 0.00 0.14
ATVI 140926C00030000 C 09/26/14 30.0 0.00 0.03
ATVI 140926C00030500 C 09/26/14 30.5 0.00 0.14
ATVI 140926C00031000 C 09/26/14 31.0 0.00 0.03
ATVI 140926C00031500 C 09/26/14 31.5 0.00 0.14
ATVI 140926C00032000 C 09/26/14 32.0 0.00 0.03
ATVI 140926C00032500 C 09/26/14 32.5 0.00 0.04
ATVI 140926C00033000 C 09/26/14 33.0 0.00 0.03
ATVI 140926P00014500 P 09/26/14 14.5 0.00 0.14
ATVI 140926P00015000 P 09/26/14 15.0 0.00 0.14
ATVI 140926P00015500 P 09/26/14 15.5 0.00 0.14
ATVI 140926P00016000 P 09/26/14 16.0 0.00 0.14
ATVI 140926P00016500 P 09/26/14 16.5 0.00 0.14
ATVI 140926P00017000 P 09/26/14 17.0 0.00 0.14
ATVI 140926P00017500 P 09/26/14 17.5 0.00 0.14
ATVI 140926P00018000 P 09/26/14 18.0 0.00 0.14
ATVI 140926P00018500 P 09/26/14 18.5 0.00 0.14
ATVI 140926P00019000 P 09/26/14 19.0 0.00 0.10
ATVI 140926P00019500 P 09/26/14 19.5 0.00 0.09
ATVI 140926P00020000 P 09/26/14 20.0 0.00 0.10
ATVI 140926P00020500 P 09/26/14 20.5 0.00 0.11
ATVI 140926P00021000 P 09/26/14 21.0 0.04 0.11
ATVI 140926P00021500 P 09/26/14 21.5 0.11 0.15
ATVI 140926P00022000 P 09/26/14 22.0 0.31 0.37
ATVI 140926P00022500 P 09/26/14 22.5 0.70 0.74
ATVI 140926P00023000 P 09/26/14 23.0 1.07 1.30
ATVI 140926P00023500 P 09/26/14 23.5 1.61 1.85
ATVI 140926P00024000 P 09/26/14 24.0 2.09 2.35
ATVI 140926P00024500 P 09/26/14 24.5 2.53 2.96
ATVI 140926P00025000 P 09/26/14 25.0 3.00 3.50
ATVI 140926P00025500 P 09/26/14 25.5 3.50 4.00
ATVI 140926P00026000 P 09/26/14 26.0 4.00 4.50
ATVI 140926P00026500 P 09/26/14 26.5 4.50 5.05
ATVI 140926P00027000 P 09/26/14 27.0 5.00 5.50
ATVI 140926P00027500 P 09/26/14 27.5 5.50 5.95
ATVI 140926P00028000 P 09/26/14 28.0 6.00 6.50
ATVI 140926P00028500 P 09/26/14 28.5 6.50 7.00
ATVI 140926P00029000 P 09/26/14 29.0 7.00 7.40
ATVI 140926P00029500 P 09/26/14 29.5 7.30 8.25
ATVI 140926P00030000 P 09/26/14 30.0 7.80 8.75
ATVI 140926P00030500 P 09/26/14 30.5 8.15 9.05
ATVI 140926P00031000 P 09/26/14 31.0 8.65 9.90
ATVI 140926P00031500 P 09/26/14 31.5 8.15 9.85
ATVI 140926P00032000 P 09/26/14 32.0 8.50 11.85
ATVI 140926P00032500 P 09/26/14 32.5 9.00 12.40
ATVI 140926P00033000 P 09/26/14 33.0 9.50 12.85
ATVI 141003C00016000 C 10/03/14 16.0 5.55 6.05
ATVI 141003C00016500 C 10/03/14 16.5 5.05 5.55
ATVI 141003C00017000 C 10/03/14 17.0 4.55 5.05
ATVI 141003C00017500 C 10/03/14 17.5 4.05 4.55
ATVI 141003C00018000 C 10/03/14 18.0 3.55 4.05
ATVI 141003C00018500 C 10/03/14 18.5 3.05 3.55
ATVI 141003C00019000 C 10/03/14 19.0 2.54 3.05
ATVI 141003C00019500 C 10/03/14 19.5 2.08 2.54
ATVI 141003C00020000 C 10/03/14 20.0 1.60 1.92
ATVI 141003C00020500 C 10/03/14 20.5 1.14 1.49
ATVI 141003C00021000 C 10/03/14 21.0 0.76 0.97
ATVI 141003C00021500 C 10/03/14 21.5 0.55 0.59
ATVI 141003C00022000 C 10/03/14 22.0 0.28 0.31
ATVI 141003C00022500 C 10/03/14 22.5 0.12 0.15
ATVI 141003C00023000 C 10/03/14 23.0 0.03 0.09
ATVI 141003C00023500 C 10/03/14 23.5 0.00 0.05
ATVI 141003C00024000 C 10/03/14 24.0 0.00 0.05
ATVI 141003C00024500 C 10/03/14 24.5 0.00 0.05
ATVI 141003C00025000 C 10/03/14 25.0 0.00 0.05
ATVI 141003C00025500 C 10/03/14 25.5 0.00 0.05
ATVI 141003C00026000 C 10/03/14 26.0 0.00 0.05
ATVI 141003C00026500 C 10/03/14 26.5 0.00 0.13
ATVI 141003C00027000 C 10/03/14 27.0 0.00 0.13
ATVI 141003C00027500 C 10/03/14 27.5 0.00 0.04
ATVI 141003C00028000 C 10/03/14 28.0 0.00 0.04
ATVI 141003C00028500 C 10/03/14 28.5 0.00 0.04
ATVI 141003C00029000 C 10/03/14 29.0 0.00 0.04
ATVI 141003C00029500 C 10/03/14 29.5 0.00 0.04
ATVI 141003C00030000 C 10/03/14 30.0 0.00 0.04
ATVI 141003C00030500 C 10/03/14 30.5 0.00 0.04
ATVI 141003C00031000 C 10/03/14 31.0 0.00 0.04
ATVI 141003C00031500 C 10/03/14 31.5 0.00 0.04
ATVI 141003C00032000 C 10/03/14 32.0 0.00 0.04
ATVI 141003C00032500 C 10/03/14 32.5 0.00 0.04
ATVI 141003C00033000 C 10/03/14 33.0 0.00 0.14
ATVI 141003P00016000 P 10/03/14 16.0 0.00 0.05
ATVI 141003P00016500 P 10/03/14 16.5 0.00 0.05
ATVI 141003P00017000 P 10/03/14 17.0 0.00 0.05
ATVI 141003P00017500 P 10/03/14 17.5 0.00 0.10
ATVI 141003P00018000 P 10/03/14 18.0 0.00 0.05
ATVI 141003P00018500 P 10/03/14 18.5 0.00 0.14
ATVI 141003P00019000 P 10/03/14 19.0 0.00 0.06
ATVI 141003P00019500 P 10/03/14 19.5 0.00 0.10
ATVI 141003P00020000 P 10/03/14 20.0 0.01 0.09
ATVI 141003P00020500 P 10/03/14 20.5 0.05 0.12
ATVI 141003P00021000 P 10/03/14 21.0 0.10 0.13
ATVI 141003P00021500 P 10/03/14 21.5 0.22 0.25
ATVI 141003P00022000 P 10/03/14 22.0 0.44 0.48
ATVI 141003P00022500 P 10/03/14 22.5 0.77 0.91
ATVI 141003P00023000 P 10/03/14 23.0 1.18 1.51
ATVI 141003P00023500 P 10/03/14 23.5 1.52 1.97
ATVI 141003P00024000 P 10/03/14 24.0 2.01 2.50
ATVI 141003P00024500 P 10/03/14 24.5 2.50 2.96
ATVI 141003P00025000 P 10/03/14 25.0 3.00 3.50
ATVI 141003P00025500 P 10/03/14 25.5 3.45 4.00
ATVI 141003P00026000 P 10/03/14 26.0 3.95 4.50
ATVI 141003P00026500 P 10/03/14 26.5 4.45 5.00
ATVI 141003P00027000 P 10/03/14 27.0 4.95 5.75
ATVI 141003P00027500 P 10/03/14 27.5 5.45 6.25
ATVI 141003P00028000 P 10/03/14 28.0 5.95 6.75
ATVI 141003P00028500 P 10/03/14 28.5 6.45 7.20
ATVI 141003P00029000 P 10/03/14 29.0 6.95 7.75
ATVI 141003P00029500 P 10/03/14 29.5 6.45 8.10
ATVI 141003P00030000 P 10/03/14 30.0 7.45 8.60
ATVI 141003P00030500 P 10/03/14 30.5 7.05 10.30
ATVI 141003P00031000 P 10/03/14 31.0 7.55 10.95
ATVI 141003P00031500 P 10/03/14 31.5 8.25 11.20
ATVI 141003P00032000 P 10/03/14 32.0 8.50 11.90
ATVI 141003P00032500 P 10/03/14 32.5 8.85 11.05
ATVI 141003P00033000 P 10/03/14 33.0 9.60 11.60
ATVI 141010C00016000 C 10/10/14 16.0 5.55 6.10
ATVI 141010C00016500 C 10/10/14 16.5 5.05 5.60
ATVI 141010C00017000 C 10/10/14 17.0 4.55 5.20
ATVI 141010C00017500 C 10/10/14 17.5 4.05 4.70
ATVI 141010C00018000 C 10/10/14 18.0 3.55 4.10
ATVI 141010C00018500 C 10/10/14 18.5 3.05 3.60
ATVI 141010C00019000 C 10/10/14 19.0 2.58 3.10
ATVI 141010C00019500 C 10/10/14 19.5 2.10 2.58
ATVI 141010C00020000 C 10/10/14 20.0 1.63 1.98
ATVI 141010C00020500 C 10/10/14 20.5 1.19 1.49
ATVI 141010C00021000 C 10/10/14 21.0 0.82 1.06
ATVI 141010C00021500 C 10/10/14 21.5 0.63 0.68
ATVI 141010C00022000 C 10/10/14 22.0 0.37 0.42
ATVI 141010C00022500 C 10/10/14 22.5 0.20 0.23
ATVI 141010C00023000 C 10/10/14 23.0 0.07 0.12
ATVI 141010C00023500 C 10/10/14 23.5 0.03 0.07
ATVI 141010C00024000 C 10/10/14 24.0 0.00 0.06
ATVI 141010C00024500 C 10/10/14 24.5 0.00 0.07
ATVI 141010C00025000 C 10/10/14 25.0 0.00 0.07
ATVI 141010C00025500 C 10/10/14 25.5 0.00 0.07
ATVI 141010C00026000 C 10/10/14 26.0 0.00 0.14
ATVI 141010C00026500 C 10/10/14 26.5 0.00 0.14
ATVI 141010C00027000 C 10/10/14 27.0 0.00 0.14
ATVI 141010C00027500 C 10/10/14 27.5 0.00 0.15
ATVI 141010C00028000 C 10/10/14 28.0 0.00 0.14
ATVI 141010C00028500 C 10/10/14 28.5 0.00 0.04
ATVI 141010C00029000 C 10/10/14 29.0 0.00 0.04
ATVI 141010C00029500 C 10/10/14 29.5 0.00 0.14
ATVI 141010C00030000 C 10/10/14 30.0 0.00 0.14
ATVI 141010C00030500 C 10/10/14 30.5 0.00 0.14
ATVI 141010C00031000 C 10/10/14 31.0 0.00 0.04
ATVI 141010C00031500 C 10/10/14 31.5 0.00 0.04
ATVI 141010C00032000 C 10/10/14 32.0 0.00 0.14
ATVI 141010C00032500 C 10/10/14 32.5 0.00 0.04
ATVI 141010C00033000 C 10/10/14 33.0 0.00 0.13
ATVI 141010P00016000 P 10/10/14 16.0 0.00 0.05
ATVI 141010P00016500 P 10/10/14 16.5 0.00 0.05
ATVI 141010P00017000 P 10/10/14 17.0 0.00 0.06
ATVI 141010P00017500 P 10/10/14 17.5 0.00 0.06
ATVI 141010P00018000 P 10/10/14 18.0 0.00 0.14
ATVI 141010P00018500 P 10/10/14 18.5 0.00 0.06
ATVI 141010P00019000 P 10/10/14 19.0 0.00 0.12
ATVI 141010P00019500 P 10/10/14 19.5 0.02 0.11
ATVI 141010P00020000 P 10/10/14 20.0 0.04 0.12
ATVI 141010P00020500 P 10/10/14 20.5 0.08 0.13
ATVI 141010P00021000 P 10/10/14 21.0 0.17 0.20
ATVI 141010P00021500 P 10/10/14 21.5 0.30 0.34
ATVI 141010P00022000 P 10/10/14 22.0 0.53 0.57
ATVI 141010P00022500 P 10/10/14 22.5 0.83 0.90
ATVI 141010P00023000 P 10/10/14 23.0 1.23 1.53
ATVI 141010P00023500 P 10/10/14 23.5 1.52 2.00
ATVI 141010P00024000 P 10/10/14 24.0 2.10 2.48
ATVI 141010P00024500 P 10/10/14 24.5 2.49 2.97
ATVI 141010P00025000 P 10/10/14 25.0 3.00 3.50
ATVI 141010P00025500 P 10/10/14 25.5 3.45 4.00
ATVI 141010P00026000 P 10/10/14 26.0 3.95 4.50
ATVI 141010P00026500 P 10/10/14 26.5 4.45 5.00
ATVI 141010P00027000 P 10/10/14 27.0 4.95 5.50
ATVI 141010P00027500 P 10/10/14 27.5 5.45 6.00
ATVI 141010P00028000 P 10/10/14 28.0 5.80 6.55
ATVI 141010P00028500 P 10/10/14 28.5 6.30 7.25
ATVI 141010P00029000 P 10/10/14 29.0 6.80 7.55
ATVI 141010P00029500 P 10/10/14 29.5 6.60 8.05
ATVI 141010P00030000 P 10/10/14 30.0 6.95 8.55
ATVI 141010P00030500 P 10/10/14 30.5 7.25 10.30
ATVI 141010P00031000 P 10/10/14 31.0 8.25 9.55
ATVI 141010P00031500 P 10/10/14 31.5 8.00 11.35
ATVI 141010P00032000 P 10/10/14 32.0 8.50 11.85
ATVI 141010P00032500 P 10/10/14 32.5 9.00 12.40
ATVI 141010P00033000 P 10/10/14 33.0 9.60 12.75
ATVI 141018C00015000 C 10/18/14 15.0 6.55 7.05
ATVI 141018C00016000 C 10/18/14 16.0 5.55 6.10
ATVI 141018C00017000 C 10/18/14 17.0 4.55 5.05
ATVI 141018C00018000 C 10/18/14 18.0 3.55 4.10
ATVI 141018C00019000 C 10/18/14 19.0 2.60 3.10
ATVI 141018C00020000 C 10/18/14 20.0 1.69 2.00
ATVI 141018C00021000 C 10/18/14 21.0 0.95 1.15
ATVI 141018C00022000 C 10/18/14 22.0 0.48 0.51
ATVI 141018C00023000 C 10/18/14 23.0 0.17 0.20
ATVI 141018C00024000 C 10/18/14 24.0 0.06 0.07
ATVI 141018C00025000 C 10/18/14 25.0 0.01 0.05
ATVI 141018C00026000 C 10/18/14 26.0 0.00 0.03
ATVI 141018C00027000 C 10/18/14 27.0 0.00 0.02
ATVI 141018C00028000 C 10/18/14 28.0 0.00 0.02
ATVI 141018C00029000 C 10/18/14 29.0 0.00 0.02
ATVI 141018C00030000 C 10/18/14 30.0 0.00 0.02
ATVI 141018C00031000 C 10/18/14 31.0 0.00 0.02
ATVI 141018P00015000 P 10/18/14 15.0 0.00 0.02
ATVI 141018P00016000 P 10/18/14 16.0 0.00 0.02
ATVI 141018P00017000 P 10/18/14 17.0 0.00 0.03
ATVI 141018P00018000 P 10/18/14 18.0 0.00 0.04
ATVI 141018P00019000 P 10/18/14 19.0 0.04 0.07
ATVI 141018P00020000 P 10/18/14 20.0 0.09 0.15
ATVI 141018P00021000 P 10/18/14 21.0 0.25 0.28
ATVI 141018P00022000 P 10/18/14 22.0 0.64 0.68
ATVI 141018P00023000 P 10/18/14 23.0 1.29 1.59
ATVI 141018P00024000 P 10/18/14 24.0 2.05 2.50
ATVI 141018P00025000 P 10/18/14 25.0 2.98 3.50
ATVI 141018P00026000 P 10/18/14 26.0 3.95 4.50
ATVI 141018P00027000 P 10/18/14 27.0 4.95 5.50
ATVI 141018P00028000 P 10/18/14 28.0 5.95 6.60
ATVI 141018P00029000 P 10/18/14 29.0 6.95 7.60
ATVI 141018P00030000 P 10/18/14 30.0 7.40 8.55
ATVI 141018P00031000 P 10/18/14 31.0 8.85 9.50
ATVI 141024C00016000 C 10/24/14 16.0 5.55 6.20
ATVI 141024C00017000 C 10/24/14 17.0 4.55 5.20
ATVI 141024C00017500 C 10/24/14 17.5 4.05 4.70
ATVI 141024C00018000 C 10/24/14 18.0 3.55 4.20
ATVI 141024C00018500 C 10/24/14 18.5 3.05 3.75
ATVI 141024C00019000 C 10/24/14 19.0 2.56 3.25
ATVI 141024C00019500 C 10/24/14 19.5 2.17 2.72
ATVI 141024C00020000 C 10/24/14 20.0 1.64 2.24
ATVI 141024C00020500 C 10/24/14 20.5 1.30 1.78
ATVI 141024C00021000 C 10/24/14 21.0 1.03 1.30
ATVI 141024C00021500 C 10/24/14 21.5 0.68 0.89
ATVI 141024C00022000 C 10/24/14 22.0 0.43 0.60
ATVI 141024C00022500 C 10/24/14 22.5 0.30 0.41
ATVI 141024C00023000 C 10/24/14 23.0 0.18 0.36
ATVI 141024C00023500 C 10/24/14 23.5 0.10 0.28
ATVI 141024C00024000 C 10/24/14 24.0 0.05 0.24
ATVI 141024C00024500 C 10/24/14 24.5 0.00 0.25
ATVI 141024C00025000 C 10/24/14 25.0 0.00 0.25
ATVI 141024C00025500 C 10/24/14 25.5 0.00 0.25
ATVI 141024C00026000 C 10/24/14 26.0 0.00 0.20
ATVI 141024C00026500 C 10/24/14 26.5 0.00 0.25
ATVI 141024C00027000 C 10/24/14 27.0 0.00 0.25
ATVI 141024C00027500 C 10/24/14 27.5 0.00 0.25
ATVI 141024C00028000 C 10/24/14 28.0 0.00 0.25
ATVI 141024C00028500 C 10/24/14 28.5 0.00 0.25
ATVI 141024C00029000 C 10/24/14 29.0 0.00 0.25
ATVI 141024C00029500 C 10/24/14 29.5 0.00 0.25
ATVI 141024C00030000 C 10/24/14 30.0 0.00 0.19
ATVI 141024C00030500 C 10/24/14 30.5 0.00 0.25
ATVI 141024C00031000 C 10/24/14 31.0 0.00 0.18
ATVI 141024C00031500 C 10/24/14 31.5 0.00 0.25
ATVI 141024C00032000 C 10/24/14 32.0 0.00 0.17
ATVI 141024C00032500 C 10/24/14 32.5 0.00 0.25
ATVI 141024C00033000 C 10/24/14 33.0 0.00 0.25
ATVI 141024P00016000 P 10/24/14 16.0 0.00 0.25
ATVI 141024P00017000 P 10/24/14 17.0 0.00 0.25
ATVI 141024P00017500 P 10/24/14 17.5 0.00 0.25
ATVI 141024P00018000 P 10/24/14 18.0 0.00 0.22
ATVI 141024P00018500 P 10/24/14 18.5 0.00 0.25
ATVI 141024P00019000 P 10/24/14 19.0 0.02 0.19
ATVI 141024P00019500 P 10/24/14 19.5 0.04 0.22
ATVI 141024P00020000 P 10/24/14 20.0 0.05 0.25
ATVI 141024P00020500 P 10/24/14 20.5 0.13 0.29
ATVI 141024P00021000 P 10/24/14 21.0 0.27 0.37
ATVI 141024P00021500 P 10/24/14 21.5 0.45 0.54
ATVI 141024P00022000 P 10/24/14 22.0 0.64 0.78
ATVI 141024P00022500 P 10/24/14 22.5 0.95 1.31
ATVI 141024P00023000 P 10/24/14 23.0 1.22 1.71
ATVI 141024P00023500 P 10/24/14 23.5 1.58 2.13
ATVI 141024P00024000 P 10/24/14 24.0 2.00 2.60
ATVI 141024P00024500 P 10/24/14 24.5 2.40 3.10
ATVI 141024P00025000 P 10/24/14 25.0 2.88 3.55
ATVI 141024P00025500 P 10/24/14 25.5 3.35 4.05
ATVI 141024P00026000 P 10/24/14 26.0 3.85 4.55
ATVI 141024P00026500 P 10/24/14 26.5 4.35 5.10
ATVI 141024P00027000 P 10/24/14 27.0 4.85 5.55
ATVI 141024P00027500 P 10/24/14 27.5 5.35 6.15
ATVI 141024P00028000 P 10/24/14 28.0 5.85 6.50
ATVI 141024P00028500 P 10/24/14 28.5 6.35 7.05
ATVI 141024P00029000 P 10/24/14 29.0 6.85 7.55
ATVI 141024P00029500 P 10/24/14 29.5 7.20 8.05
ATVI 141024P00030000 P 10/24/14 30.0 7.85 8.60
ATVI 141024P00030500 P 10/24/14 30.5 8.10 9.35
ATVI 141024P00031000 P 10/24/14 31.0 7.75 10.50
ATVI 141024P00031500 P 10/24/14 31.5 8.05 11.30
ATVI 141024P00032000 P 10/24/14 32.0 8.55 11.80
ATVI 141024P00032500 P 10/24/14 32.5 9.05 12.30
ATVI 141024P00033000 P 10/24/14 33.0 9.50 12.80
ATVI 141031C00016000 C 10/31/14 16.0 5.55 6.20
ATVI 141031C00017000 C 10/31/14 17.0 4.55 5.20
ATVI 141031C00018000 C 10/31/14 18.0 3.55 4.20
ATVI 141031C00018500 C 10/31/14 18.5 3.00 3.75
ATVI 141031C00019000 C 10/31/14 19.0 2.59 3.25
ATVI 141031C00019500 C 10/31/14 19.5 2.05 2.75
ATVI 141031C00020000 C 10/31/14 20.0 1.76 2.28
ATVI 141031C00020500 C 10/31/14 20.5 1.26 1.72
ATVI 141031C00021000 C 10/31/14 21.0 1.06 1.39
ATVI 141031C00021500 C 10/31/14 21.5 0.70 0.97
ATVI 141031C00022000 C 10/31/14 22.0 0.51 0.71
ATVI 141031C00022500 C 10/31/14 22.5 0.33 0.51
ATVI 141031C00023000 C 10/31/14 23.0 0.22 0.42
ATVI 141031C00023500 C 10/31/14 23.5 0.16 0.31
ATVI 141031C00024000 C 10/31/14 24.0 0.04 0.26
ATVI 141031C00024500 C 10/31/14 24.5 0.05 0.25
ATVI 141031C00025000 C 10/31/14 25.0 0.00 0.25
ATVI 141031C00025500 C 10/31/14 25.5 0.00 0.25
ATVI 141031C00026000 C 10/31/14 26.0 0.00 0.20
ATVI 141031C00026500 C 10/31/14 26.5 0.00 0.25
ATVI 141031C00027000 C 10/31/14 27.0 0.00 0.25
ATVI 141031C00027500 C 10/31/14 27.5 0.00 0.25
ATVI 141031C00028000 C 10/31/14 28.0 0.00 0.25
ATVI 141031C00028500 C 10/31/14 28.5 0.00 0.25
ATVI 141031C00029000 C 10/31/14 29.0 0.00 0.24
ATVI 141031C00029500 C 10/31/14 29.5 0.00 0.25
ATVI 141031C00030000 C 10/31/14 30.0 0.00 0.25
ATVI 141031C00030500 C 10/31/14 30.5 0.00 0.25
ATVI 141031C00031000 C 10/31/14 31.0 0.00 0.18
ATVI 141031C00031500 C 10/31/14 31.5 0.00 0.25
ATVI 141031C00032000 C 10/31/14 32.0 0.00 0.17
ATVI 141031C00032500 C 10/31/14 32.5 0.00 0.25
ATVI 141031C00033000 C 10/31/14 33.0 0.00 0.25
ATVI 141031P00016000 P 10/31/14 16.0 0.00 0.25
ATVI 141031P00017000 P 10/31/14 17.0 0.00 0.25
ATVI 141031P00018000 P 10/31/14 18.0 0.00 0.21
ATVI 141031P00018500 P 10/31/14 18.5 0.01 0.25
ATVI 141031P00019000 P 10/31/14 19.0 0.02 0.23
ATVI 141031P00019500 P 10/31/14 19.5 0.04 0.24
ATVI 141031P00020000 P 10/31/14 20.0 0.07 0.29
ATVI 141031P00020500 P 10/31/14 20.5 0.18 0.36
ATVI 141031P00021000 P 10/31/14 21.0 0.29 0.51
ATVI 141031P00021500 P 10/31/14 21.5 0.46 0.63
ATVI 141031P00022000 P 10/31/14 22.0 0.73 0.85
ATVI 141031P00022500 P 10/31/14 22.5 1.07 1.37
ATVI 141031P00023000 P 10/31/14 23.0 1.24 1.78
ATVI 141031P00023500 P 10/31/14 23.5 1.59 2.19
ATVI 141031P00024000 P 10/31/14 24.0 2.02 2.64
ATVI 141031P00024500 P 10/31/14 24.5 2.44 3.10
ATVI 141031P00025000 P 10/31/14 25.0 2.91 3.60
ATVI 141031P00025500 P 10/31/14 25.5 3.35 4.10
ATVI 141031P00026000 P 10/31/14 26.0 3.85 4.55
ATVI 141031P00026500 P 10/31/14 26.5 4.35 5.05
ATVI 141031P00027000 P 10/31/14 27.0 4.80 5.65
ATVI 141031P00027500 P 10/31/14 27.5 5.30 6.10
ATVI 141031P00028000 P 10/31/14 28.0 5.80 6.60
ATVI 141031P00028500 P 10/31/14 28.5 6.35 7.05
ATVI 141031P00029000 P 10/31/14 29.0 6.85 7.60
ATVI 141031P00029500 P 10/31/14 29.5 7.30 8.10
ATVI 141031P00030000 P 10/31/14 30.0 7.75 8.60
ATVI 141031P00030500 P 10/31/14 30.5 8.25 9.15
ATVI 141031P00031000 P 10/31/14 31.0 8.70 9.65
ATVI 141031P00031500 P 10/31/14 31.5 7.95 11.30
ATVI 141031P00032000 P 10/31/14 32.0 8.40 11.75
ATVI 141031P00032500 P 10/31/14 32.5 8.90 12.25
ATVI 141031P00033000 P 10/31/14 33.0 9.50 12.80
ATVI 141122C00013000 C 11/22/14 13.0 8.50 9.20
ATVI 141122C00014000 C 11/22/14 14.0 7.50 8.10
ATVI 141122C00015000 C 11/22/14 15.0 6.50 7.10
ATVI 141122C00016000 C 11/22/14 16.0 5.55 6.15
ATVI 141122C00017000 C 11/22/14 17.0 4.60 5.15
ATVI 141122C00018000 C 11/22/14 18.0 3.70 4.20
ATVI 141122C00019000 C 11/22/14 19.0 2.81 3.25
ATVI 141122C00020000 C 11/22/14 20.0 2.01 2.30
ATVI 141122C00021000 C 11/22/14 21.0 1.51 1.57
ATVI 141122C00022000 C 11/22/14 22.0 0.96 1.01
ATVI 141122C00023000 C 11/22/14 23.0 0.57 0.61
ATVI 141122C00024000 C 11/22/14 24.0 0.31 0.36
ATVI 141122C00025000 C 11/22/14 25.0 0.16 0.20
ATVI 141122C00026000 C 11/22/14 26.0 0.08 0.11
ATVI 141122C00027000 C 11/22/14 27.0 0.04 0.07
ATVI 141122C00028000 C 11/22/14 28.0 0.01 0.05
ATVI 141122C00029000 C 11/22/14 29.0 0.00 0.04
ATVI 141122C00030000 C 11/22/14 30.0 0.00 0.03
ATVI 141122C00031000 C 11/22/14 31.0 0.00 0.02
ATVI 141122P00013000 P 11/22/14 13.0 0.00 0.02
ATVI 141122P00014000 P 11/22/14 14.0 0.00 0.03
ATVI 141122P00015000 P 11/22/14 15.0 0.00 0.04
ATVI 141122P00016000 P 11/22/14 16.0 0.02 0.05
ATVI 141122P00017000 P 11/22/14 17.0 0.06 0.08
ATVI 141122P00018000 P 11/22/14 18.0 0.11 0.13
ATVI 141122P00019000 P 11/22/14 19.0 0.21 0.23
ATVI 141122P00020000 P 11/22/14 20.0 0.38 0.41
ATVI 141122P00021000 P 11/22/14 21.0 0.66 0.70
ATVI 141122P00022000 P 11/22/14 22.0 1.10 1.14
ATVI 141122P00023000 P 11/22/14 23.0 1.69 1.75
ATVI 141122P00024000 P 11/22/14 24.0 2.43 2.74
ATVI 141122P00025000 P 11/22/14 25.0 3.15 3.60
ATVI 141122P00026000 P 11/22/14 26.0 4.15 4.55
ATVI 141122P00027000 P 11/22/14 27.0 5.15 5.50
ATVI 141122P00028000 P 11/22/14 28.0 5.95 6.50
ATVI 141122P00029000 P 11/22/14 29.0 6.95 7.50
ATVI 141122P00030000 P 11/22/14 30.0 7.85 8.50
ATVI 141122P00031000 P 11/22/14 31.0 8.85 9.55
ATVI 150117C00003000 C 01/17/15 3.0 17.30 20.35
ATVI 150117C00005000 C 01/17/15 5.0 15.25 18.60
ATVI 150117C00008000 C 01/17/15 8.0 12.25 15.40
ATVI 150117C00010000 C 01/17/15 10.0 11.15 12.75
ATVI 150117C00011000 C 01/17/15 11.0 10.50 11.15
ATVI 150117C00012000 C 01/17/15 12.0 9.55 10.15
ATVI 150117C00014000 C 01/17/15 14.0 7.60 8.15
ATVI 150117C00015000 C 01/17/15 15.0 6.60 7.20
ATVI 150117C00016000 C 01/17/15 16.0 5.65 6.25
ATVI 150117C00017000 C 01/17/15 17.0 4.70 5.20
ATVI 150117C00019000 C 01/17/15 19.0 3.00 3.35
ATVI 150117C00020000 C 01/17/15 20.0 2.44 2.49
ATVI 150117C00021000 C 01/17/15 21.0 1.77 1.80
ATVI 150117C00022000 C 01/17/15 22.0 1.24 1.26
ATVI 150117C00024000 C 01/17/15 24.0 0.52 0.55
ATVI 150117C00025000 C 01/17/15 25.0 0.32 0.35
ATVI 150117C00026000 C 01/17/15 26.0 0.19 0.23
ATVI 150117C00027000 C 01/17/15 27.0 0.11 0.14
ATVI 150117C00028000 C 01/17/15 28.0 0.06 0.09
ATVI 150117C00029000 C 01/17/15 29.0 0.04 0.07
ATVI 150117C00030000 C 01/17/15 30.0 0.02 0.05
ATVI 150117C00031000 C 01/17/15 31.0 0.01 0.04
ATVI 150117C00032000 C 01/17/15 32.0 0.00 0.03
ATVI 150117C00033000 C 01/17/15 33.0 0.00 0.03
ATVI 150117C00034000 C 01/17/15 34.0 0.00 0.02
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.02
ATVI 150117P00003000 P 01/17/15 3.0 0.00 0.02
ATVI 150117P00005000 P 01/17/15 5.0 0.00 0.02
ATVI 150117P00008000 P 01/17/15 8.0 0.00 0.02
ATVI 150117P00010000 P 01/17/15 10.0 0.00 0.02
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.02
ATVI 150117P00012000 P 01/17/15 12.0 0.00 0.03
ATVI 150117P00014000 P 01/17/15 14.0 0.02 0.05
ATVI 150117P00015000 P 01/17/15 15.0 0.04 0.07
ATVI 150117P00016000 P 01/17/15 16.0 0.07 0.11
ATVI 150117P00017000 P 01/17/15 17.0 0.14 0.16
ATVI 150117P00019000 P 01/17/15 19.0 0.36 0.39
ATVI 150117P00020000 P 01/17/15 20.0 0.58 0.61
ATVI 150117P00021000 P 01/17/15 21.0 0.90 0.93
ATVI 150117P00022000 P 01/17/15 22.0 1.35 1.39
ATVI 150117P00024000 P 01/17/15 24.0 2.64 2.70
ATVI 150117P00025000 P 01/17/15 25.0 3.40 3.75
ATVI 150117P00026000 P 01/17/15 26.0 4.15 4.65
ATVI 150117P00027000 P 01/17/15 27.0 5.15 5.55
ATVI 150117P00028000 P 01/17/15 28.0 5.95 6.55
ATVI 150117P00029000 P 01/17/15 29.0 6.90 7.50
ATVI 150117P00030000 P 01/17/15 30.0 7.85 8.50
ATVI 150117P00031000 P 01/17/15 31.0 8.95 9.50
ATVI 150117P00032000 P 01/17/15 32.0 9.95 10.50
ATVI 150117P00033000 P 01/17/15 33.0 9.75 11.60
ATVI 150117P00034000 P 01/17/15 34.0 10.60 12.60
ATVI 150117P00035000 P 01/17/15 35.0 12.30 13.90
ATVI 150220C00013000 C 02/20/15 13.0 8.55 9.15
ATVI 150220C00014000 C 02/20/15 14.0 7.65 8.25
ATVI 150220C00015000 C 02/20/15 15.0 6.65 7.25
ATVI 150220C00016000 C 02/20/15 16.0 5.75 6.30
ATVI 150220C00017000 C 02/20/15 17.0 4.85 5.35
ATVI 150220C00018000 C 02/20/15 18.0 3.95 4.45
ATVI 150220C00019000 C 02/20/15 19.0 3.20 3.55
ATVI 150220C00020000 C 02/20/15 20.0 2.67 2.72
ATVI 150220C00021000 C 02/20/15 21.0 2.02 2.08
ATVI 150220C00022000 C 02/20/15 22.0 1.50 1.54
ATVI 150220C00023000 C 02/20/15 23.0 1.07 1.12
ATVI 150220C00024000 C 02/20/15 24.0 0.74 0.79
ATVI 150220C00025000 C 02/20/15 25.0 0.51 0.55
ATVI 150220C00026000 C 02/20/15 26.0 0.34 0.37
ATVI 150220C00027000 C 02/20/15 27.0 0.22 0.26
ATVI 150220C00028000 C 02/20/15 28.0 0.14 0.18
ATVI 150220C00029000 C 02/20/15 29.0 0.09 0.13
ATVI 150220C00030000 C 02/20/15 30.0 0.06 0.09
ATVI 150220C00031000 C 02/20/15 31.0 0.03 0.07
ATVI 150220C00032000 C 02/20/15 32.0 0.02 0.06
ATVI 150220C00033000 C 02/20/15 33.0 0.01 0.05
ATVI 150220C00034000 C 02/20/15 34.0 0.00 0.04
ATVI 150220P00013000 P 02/20/15 13.0 0.02 0.06
ATVI 150220P00014000 P 02/20/15 14.0 0.04 0.08
ATVI 150220P00015000 P 02/20/15 15.0 0.08 0.11
ATVI 150220P00016000 P 02/20/15 16.0 0.13 0.16
ATVI 150220P00017000 P 02/20/15 17.0 0.22 0.24
ATVI 150220P00018000 P 02/20/15 18.0 0.33 0.37
ATVI 150220P00019000 P 02/20/15 19.0 0.52 0.56
ATVI 150220P00020000 P 02/20/15 20.0 0.78 0.82
ATVI 150220P00021000 P 02/20/15 21.0 1.14 1.18
ATVI 150220P00022000 P 02/20/15 22.0 1.59 1.65
ATVI 150220P00023000 P 02/20/15 23.0 2.17 2.22
ATVI 150220P00024000 P 02/20/15 24.0 2.84 2.90
ATVI 150220P00025000 P 02/20/15 25.0 3.60 3.70
ATVI 150220P00026000 P 02/20/15 26.0 4.40 4.75
ATVI 150220P00027000 P 02/20/15 27.0 5.10 5.65
ATVI 150220P00028000 P 02/20/15 28.0 6.05 6.65
ATVI 150220P00029000 P 02/20/15 29.0 7.00 7.55
ATVI 150220P00030000 P 02/20/15 30.0 7.95 8.60
ATVI 150220P00031000 P 02/20/15 31.0 8.85 9.55
ATVI 150220P00032000 P 02/20/15 32.0 9.85 10.55
ATVI 150220P00033000 P 02/20/15 33.0 10.30 11.90
ATVI 150220P00034000 P 02/20/15 34.0 11.95 12.55
ATVI 160115C00005000 C 01/15/16 5.0 16.00 18.95
ATVI 160115C00008000 C 01/15/16 8.0 11.95 15.95
ATVI 160115C00010000 C 01/15/16 10.0 11.45 12.30
ATVI 160115C00013000 C 01/15/16 13.0 8.80 9.60
ATVI 160115C00015000 C 01/15/16 15.0 7.10 7.85
ATVI 160115C00017000 C 01/15/16 17.0 5.50 6.10
ATVI 160115C00020000 C 01/15/16 20.0 3.80 3.95
ATVI 160115C00022000 C 01/15/16 22.0 2.80 3.10
ATVI 160115C00025000 C 01/15/16 25.0 1.68 1.75
ATVI 160115C00027000 C 01/15/16 27.0 1.17 1.30
ATVI 160115C00030000 C 01/15/16 30.0 0.68 0.74
ATVI 160115C00035000 C 01/15/16 35.0 0.27 0.32
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.04
ATVI 160115P00008000 P 01/15/16 8.0 0.02 0.07
ATVI 160115P00010000 P 01/15/16 10.0 0.08 0.12
ATVI 160115P00013000 P 01/15/16 13.0 0.28 0.32
ATVI 160115P00015000 P 01/15/16 15.0 0.54 0.59
ATVI 160115P00017000 P 01/15/16 17.0 0.95 1.01
ATVI 160115P00020000 P 01/15/16 20.0 1.97 2.04
ATVI 160115P00022000 P 01/15/16 22.0 2.93 3.05
ATVI 160115P00025000 P 01/15/16 25.0 4.80 4.90
ATVI 160115P00027000 P 01/15/16 27.0 6.25 6.40
ATVI 160115P00030000 P 01/15/16 30.0 8.75 9.10
ATVI 160115P00035000 P 01/15/16 35.0 12.45 14.20

OPRA data is delayed 15 minutes.