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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 140801C00012000 C 08/01/14 12.0 10.20 11.15
ATVI 140801C00013000 C 08/01/14 13.0 8.70 10.15
ATVI 140801C00014000 C 08/01/14 14.0 8.20 9.90
ATVI 140801C00014500 C 08/01/14 14.5 7.55 9.40
ATVI 140801C00015000 C 08/01/14 15.0 6.75 9.00
ATVI 140801C00015500 C 08/01/14 15.5 6.65 8.15
ATVI 140801C00016000 C 08/01/14 16.0 6.15 7.65
ATVI 140801C00016500 C 08/01/14 16.5 5.65 7.15
ATVI 140801C00017000 C 08/01/14 17.0 5.15 6.65
ATVI 140801C00017500 C 08/01/14 17.5 4.65 6.10
ATVI 140801C00018000 C 08/01/14 18.0 4.25 5.65
ATVI 140801C00018500 C 08/01/14 18.5 3.65 5.15
ATVI 140801C00019000 C 08/01/14 19.0 3.15 4.65
ATVI 140801C00019500 C 08/01/14 19.5 2.84 4.10
ATVI 140801C00020000 C 08/01/14 20.0 2.55 3.20
ATVI 140801C00020500 C 08/01/14 20.5 2.04 2.72
ATVI 140801C00021000 C 08/01/14 21.0 1.56 1.99
ATVI 140801C00021500 C 08/01/14 21.5 1.00 1.64
ATVI 140801C00022000 C 08/01/14 22.0 0.60 0.99
ATVI 140801C00022500 C 08/01/14 22.5 0.42 0.49
ATVI 140801C00023000 C 08/01/14 23.0 0.10 0.14
ATVI 140801C00023500 C 08/01/14 23.5 0.00 0.11
ATVI 140801C00024000 C 08/01/14 24.0 0.00 0.11
ATVI 140801C00024500 C 08/01/14 24.5 0.00 0.08
ATVI 140801C00025000 C 08/01/14 25.0 0.00 0.11
ATVI 140801C00025500 C 08/01/14 25.5 0.00 0.11
ATVI 140801C00026000 C 08/01/14 26.0 0.00 0.11
ATVI 140801C00026500 C 08/01/14 26.5 0.00 0.11
ATVI 140801C00027000 C 08/01/14 27.0 0.00 0.11
ATVI 140801C00027500 C 08/01/14 27.5 0.00 0.11
ATVI 140801C00028000 C 08/01/14 28.0 0.00 0.11
ATVI 140801C00028500 C 08/01/14 28.5 0.00 0.11
ATVI 140801C00029000 C 08/01/14 29.0 0.00 0.11
ATVI 140801C00029500 C 08/01/14 29.5 0.00 0.11
ATVI 140801C00030000 C 08/01/14 30.0 0.00 0.11
ATVI 140801C00030500 C 08/01/14 30.5 0.00 0.11
ATVI 140801C00031000 C 08/01/14 31.0 0.00 0.11
ATVI 140801C00031500 C 08/01/14 31.5 0.00 0.11
ATVI 140801C00032000 C 08/01/14 32.0 0.00 0.11
ATVI 140801C00032500 C 08/01/14 32.5 0.00 0.11
ATVI 140801C00033000 C 08/01/14 33.0 0.00 0.11
ATVI 140801P00012000 P 08/01/14 12.0 0.00 0.11
ATVI 140801P00013000 P 08/01/14 13.0 0.00 0.11
ATVI 140801P00014000 P 08/01/14 14.0 0.00 0.11
ATVI 140801P00014500 P 08/01/14 14.5 0.00 0.11
ATVI 140801P00015000 P 08/01/14 15.0 0.00 0.11
ATVI 140801P00015500 P 08/01/14 15.5 0.00 0.11
ATVI 140801P00016000 P 08/01/14 16.0 0.00 0.11
ATVI 140801P00016500 P 08/01/14 16.5 0.00 0.11
ATVI 140801P00017000 P 08/01/14 17.0 0.00 0.11
ATVI 140801P00017500 P 08/01/14 17.5 0.00 0.11
ATVI 140801P00018000 P 08/01/14 18.0 0.00 0.11
ATVI 140801P00018500 P 08/01/14 18.5 0.00 0.11
ATVI 140801P00019000 P 08/01/14 19.0 0.00 0.11
ATVI 140801P00019500 P 08/01/14 19.5 0.00 0.11
ATVI 140801P00020000 P 08/01/14 20.0 0.00 0.11
ATVI 140801P00020500 P 08/01/14 20.5 0.00 0.11
ATVI 140801P00021000 P 08/01/14 21.0 0.00 0.11
ATVI 140801P00021500 P 08/01/14 21.5 0.00 0.11
ATVI 140801P00022000 P 08/01/14 22.0 0.00 0.12
ATVI 140801P00022500 P 08/01/14 22.5 0.04 0.07
ATVI 140801P00023000 P 08/01/14 23.0 0.20 0.24
ATVI 140801P00023500 P 08/01/14 23.5 0.40 0.94
ATVI 140801P00024000 P 08/01/14 24.0 0.86 1.45
ATVI 140801P00024500 P 08/01/14 24.5 1.36 2.05
ATVI 140801P00025000 P 08/01/14 25.0 1.80 2.49
ATVI 140801P00025500 P 08/01/14 25.5 2.16 3.30
ATVI 140801P00026000 P 08/01/14 26.0 2.63 3.80
ATVI 140801P00026500 P 08/01/14 26.5 3.10 4.35
ATVI 140801P00027000 P 08/01/14 27.0 3.45 4.85
ATVI 140801P00027500 P 08/01/14 27.5 4.10 5.25
ATVI 140801P00028000 P 08/01/14 28.0 4.35 5.75
ATVI 140801P00028500 P 08/01/14 28.5 4.95 6.35
ATVI 140801P00029000 P 08/01/14 29.0 5.55 6.80
ATVI 140801P00029500 P 08/01/14 29.5 5.90 7.35
ATVI 140801P00030000 P 08/01/14 30.0 6.55 7.85
ATVI 140801P00030500 P 08/01/14 30.5 7.05 8.45
ATVI 140801P00031000 P 08/01/14 31.0 7.55 8.95
ATVI 140801P00031500 P 08/01/14 31.5 8.00 9.30
ATVI 140801P00032000 P 08/01/14 32.0 8.60 9.80
ATVI 140801P00032500 P 08/01/14 32.5 9.10 10.30
ATVI 140801P00033000 P 08/01/14 33.0 9.45 11.70
ATVI 140808C00013000 C 08/08/14 13.0 8.80 11.45
ATVI 140808C00014000 C 08/08/14 14.0 8.50 9.25
ATVI 140808C00015000 C 08/08/14 15.0 7.55 8.25
ATVI 140808C00015500 C 08/08/14 15.5 7.00 7.75
ATVI 140808C00016000 C 08/08/14 16.0 6.55 7.25
ATVI 140808C00016500 C 08/08/14 16.5 6.05 6.75
ATVI 140808C00017000 C 08/08/14 17.0 5.55 6.25
ATVI 140808C00017500 C 08/08/14 17.5 5.05 5.75
ATVI 140808C00018000 C 08/08/14 18.0 4.55 5.20
ATVI 140808C00018500 C 08/08/14 18.5 4.05 4.75
ATVI 140808C00019000 C 08/08/14 19.0 3.55 4.25
ATVI 140808C00019500 C 08/08/14 19.5 3.10 3.65
ATVI 140808C00020000 C 08/08/14 20.0 2.79 3.20
ATVI 140808C00020500 C 08/08/14 20.5 2.29 2.78
ATVI 140808C00021000 C 08/08/14 21.0 1.92 2.38
ATVI 140808C00021500 C 08/08/14 21.5 1.54 1.77
ATVI 140808C00022000 C 08/08/14 22.0 1.22 1.32
ATVI 140808C00022500 C 08/08/14 22.5 0.91 0.98
ATVI 140808C00023000 C 08/08/14 23.0 0.66 0.72
ATVI 140808C00023500 C 08/08/14 23.5 0.45 0.50
ATVI 140808C00024000 C 08/08/14 24.0 0.30 0.36
ATVI 140808C00024500 C 08/08/14 24.5 0.19 0.25
ATVI 140808C00025000 C 08/08/14 25.0 0.10 0.16
ATVI 140808C00025500 C 08/08/14 25.5 0.05 0.14
ATVI 140808C00026000 C 08/08/14 26.0 0.02 0.14
ATVI 140808C00026500 C 08/08/14 26.5 0.00 0.15
ATVI 140808C00027000 C 08/08/14 27.0 0.00 0.07
ATVI 140808C00027500 C 08/08/14 27.5 0.00 0.14
ATVI 140808C00028000 C 08/08/14 28.0 0.00 0.07
ATVI 140808C00028500 C 08/08/14 28.5 0.00 0.07
ATVI 140808C00029000 C 08/08/14 29.0 0.00 0.07
ATVI 140808C00029500 C 08/08/14 29.5 0.00 0.07
ATVI 140808C00030000 C 08/08/14 30.0 0.00 0.07
ATVI 140808P00013000 P 08/08/14 13.0 0.00 0.14
ATVI 140808P00014000 P 08/08/14 14.0 0.00 0.14
ATVI 140808P00015000 P 08/08/14 15.0 0.00 0.14
ATVI 140808P00015500 P 08/08/14 15.5 0.00 0.14
ATVI 140808P00016000 P 08/08/14 16.0 0.00 0.14
ATVI 140808P00016500 P 08/08/14 16.5 0.00 0.14
ATVI 140808P00017000 P 08/08/14 17.0 0.00 0.14
ATVI 140808P00017500 P 08/08/14 17.5 0.00 0.14
ATVI 140808P00018000 P 08/08/14 18.0 0.00 0.14
ATVI 140808P00018500 P 08/08/14 18.5 0.00 0.14
ATVI 140808P00019000 P 08/08/14 19.0 0.00 0.14
ATVI 140808P00019500 P 08/08/14 19.5 0.02 0.11
ATVI 140808P00020000 P 08/08/14 20.0 0.02 0.12
ATVI 140808P00020500 P 08/08/14 20.5 0.03 0.14
ATVI 140808P00021000 P 08/08/14 21.0 0.12 0.19
ATVI 140808P00021500 P 08/08/14 21.5 0.22 0.26
ATVI 140808P00022000 P 08/08/14 22.0 0.35 0.40
ATVI 140808P00022500 P 08/08/14 22.5 0.53 0.57
ATVI 140808P00023000 P 08/08/14 23.0 0.76 0.81
ATVI 140808P00023500 P 08/08/14 23.5 1.06 1.11
ATVI 140808P00024000 P 08/08/14 24.0 1.39 1.50
ATVI 140808P00024500 P 08/08/14 24.5 1.66 1.95
ATVI 140808P00025000 P 08/08/14 25.0 2.00 2.44
ATVI 140808P00025500 P 08/08/14 25.5 2.36 2.98
ATVI 140808P00026000 P 08/08/14 26.0 2.85 3.40
ATVI 140808P00026500 P 08/08/14 26.5 3.30 4.00
ATVI 140808P00027000 P 08/08/14 27.0 3.90 4.50
ATVI 140808P00027500 P 08/08/14 27.5 4.35 5.00
ATVI 140808P00028000 P 08/08/14 28.0 4.80 5.35
ATVI 140808P00028500 P 08/08/14 28.5 5.25 5.85
ATVI 140808P00029000 P 08/08/14 29.0 5.75 6.65
ATVI 140808P00029500 P 08/08/14 29.5 5.75 7.50
ATVI 140808P00030000 P 08/08/14 30.0 6.35 8.00
ATVI 140816C00010000 C 08/16/14 10.0 12.25 13.40
ATVI 140816C00011000 C 08/16/14 11.0 10.30 12.30
ATVI 140816C00012000 C 08/16/14 12.0 10.25 11.45
ATVI 140816C00013000 C 08/16/14 13.0 9.40 10.45
ATVI 140816C00014000 C 08/16/14 14.0 8.40 9.30
ATVI 140816C00015000 C 08/16/14 15.0 7.45 8.25
ATVI 140816C00016000 C 08/16/14 16.0 6.55 7.25
ATVI 140816C00017000 C 08/16/14 17.0 5.65 6.25
ATVI 140816C00018000 C 08/16/14 18.0 4.65 5.25
ATVI 140816C00018500 C 08/16/14 18.5 4.20 4.70
ATVI 140816C00019000 C 08/16/14 19.0 3.70 4.20
ATVI 140816C00019500 C 08/16/14 19.5 3.20 3.75
ATVI 140816C00020000 C 08/16/14 20.0 2.71 3.10
ATVI 140816C00020500 C 08/16/14 20.5 2.32 2.77
ATVI 140816C00021000 C 08/16/14 21.0 2.03 2.19
ATVI 140816C00021500 C 08/16/14 21.5 1.63 1.79
ATVI 140816C00022000 C 08/16/14 22.0 1.27 1.31
ATVI 140816C00022500 C 08/16/14 22.5 0.95 0.99
ATVI 140816C00023000 C 08/16/14 23.0 0.70 0.73
ATVI 140816C00023500 C 08/16/14 23.5 0.49 0.52
ATVI 140816C00024000 C 08/16/14 24.0 0.33 0.37
ATVI 140816C00024500 C 08/16/14 24.5 0.21 0.25
ATVI 140816C00025000 C 08/16/14 25.0 0.13 0.16
ATVI 140816C00025500 C 08/16/14 25.5 0.08 0.12
ATVI 140816C00026000 C 08/16/14 26.0 0.05 0.08
ATVI 140816C00026500 C 08/16/14 26.5 0.03 0.06
ATVI 140816C00027000 C 08/16/14 27.0 0.01 0.05
ATVI 140816C00027500 C 08/16/14 27.5 0.00 0.04
ATVI 140816C00028000 C 08/16/14 28.0 0.00 0.03
ATVI 140816C00029000 C 08/16/14 29.0 0.00 0.03
ATVI 140816P00010000 P 08/16/14 10.0 0.00 0.02
ATVI 140816P00011000 P 08/16/14 11.0 0.00 0.02
ATVI 140816P00012000 P 08/16/14 12.0 0.00 0.02
ATVI 140816P00013000 P 08/16/14 13.0 0.00 0.02
ATVI 140816P00014000 P 08/16/14 14.0 0.00 0.02
ATVI 140816P00015000 P 08/16/14 15.0 0.00 0.02
ATVI 140816P00016000 P 08/16/14 16.0 0.00 0.02
ATVI 140816P00017000 P 08/16/14 17.0 0.00 0.02
ATVI 140816P00018000 P 08/16/14 18.0 0.00 0.03
ATVI 140816P00018500 P 08/16/14 18.5 0.00 0.03
ATVI 140816P00019000 P 08/16/14 19.0 0.01 0.04
ATVI 140816P00019500 P 08/16/14 19.5 0.03 0.06
ATVI 140816P00020000 P 08/16/14 20.0 0.06 0.09
ATVI 140816P00020500 P 08/16/14 20.5 0.10 0.13
ATVI 140816P00021000 P 08/16/14 21.0 0.16 0.19
ATVI 140816P00021500 P 08/16/14 21.5 0.25 0.28
ATVI 140816P00022000 P 08/16/14 22.0 0.38 0.41
ATVI 140816P00022500 P 08/16/14 22.5 0.56 0.59
ATVI 140816P00023000 P 08/16/14 23.0 0.80 0.83
ATVI 140816P00023500 P 08/16/14 23.5 1.08 1.13
ATVI 140816P00024000 P 08/16/14 24.0 1.42 1.47
ATVI 140816P00024500 P 08/16/14 24.5 1.77 1.95
ATVI 140816P00025000 P 08/16/14 25.0 2.12 2.42
ATVI 140816P00025500 P 08/16/14 25.5 2.40 2.99
ATVI 140816P00026000 P 08/16/14 26.0 2.85 3.45
ATVI 140816P00026500 P 08/16/14 26.5 3.30 4.00
ATVI 140816P00027000 P 08/16/14 27.0 3.80 4.35
ATVI 140816P00027500 P 08/16/14 27.5 4.30 4.95
ATVI 140816P00028000 P 08/16/14 28.0 4.80 5.45
ATVI 140816P00029000 P 08/16/14 29.0 5.75 6.50
ATVI 140822C00013000 C 08/22/14 13.0 9.60 10.25
ATVI 140822C00014000 C 08/22/14 14.0 8.55 9.25
ATVI 140822C00015000 C 08/22/14 15.0 7.55 8.25
ATVI 140822C00015500 C 08/22/14 15.5 7.00 7.65
ATVI 140822C00016000 C 08/22/14 16.0 6.55 7.15
ATVI 140822C00016500 C 08/22/14 16.5 6.05 6.80
ATVI 140822C00017000 C 08/22/14 17.0 5.55 6.30
ATVI 140822C00017500 C 08/22/14 17.5 5.05 5.80
ATVI 140822C00018000 C 08/22/14 18.0 4.55 5.15
ATVI 140822C00018500 C 08/22/14 18.5 4.10 4.70
ATVI 140822C00019000 C 08/22/14 19.0 3.65 4.25
ATVI 140822C00019500 C 08/22/14 19.5 3.20 3.75
ATVI 140822C00020000 C 08/22/14 20.0 2.72 3.25
ATVI 140822C00020500 C 08/22/14 20.5 2.30 2.83
ATVI 140822C00021000 C 08/22/14 21.0 1.96 2.29
ATVI 140822C00021500 C 08/22/14 21.5 1.65 1.91
ATVI 140822C00022000 C 08/22/14 22.0 1.28 1.53
ATVI 140822C00022500 C 08/22/14 22.5 1.02 1.11
ATVI 140822C00023000 C 08/22/14 23.0 0.74 0.85
ATVI 140822C00023500 C 08/22/14 23.5 0.53 0.61
ATVI 140822C00024000 C 08/22/14 24.0 0.37 0.45
ATVI 140822C00024500 C 08/22/14 24.5 0.25 0.33
ATVI 140822C00025000 C 08/22/14 25.0 0.15 0.24
ATVI 140822C00025500 C 08/22/14 25.5 0.08 0.17
ATVI 140822C00026000 C 08/22/14 26.0 0.03 0.13
ATVI 140822C00026500 C 08/22/14 26.5 0.01 0.10
ATVI 140822C00027000 C 08/22/14 27.0 0.00 0.08
ATVI 140822C00027500 C 08/22/14 27.5 0.00 0.07
ATVI 140822C00028000 C 08/22/14 28.0 0.00 0.07
ATVI 140822C00028500 C 08/22/14 28.5 0.00 0.07
ATVI 140822C00029000 C 08/22/14 29.0 0.00 0.07
ATVI 140822C00029500 C 08/22/14 29.5 0.00 0.07
ATVI 140822C00030000 C 08/22/14 30.0 0.00 0.07
ATVI 140822C00030500 C 08/22/14 30.5 0.00 0.07
ATVI 140822C00031000 C 08/22/14 31.0 0.00 0.07
ATVI 140822C00031500 C 08/22/14 31.5 0.00 0.07
ATVI 140822C00032000 C 08/22/14 32.0 0.00 0.07
ATVI 140822C00032500 C 08/22/14 32.5 0.00 0.14
ATVI 140822C00033000 C 08/22/14 33.0 0.00 0.14
ATVI 140822P00013000 P 08/22/14 13.0 0.00 0.14
ATVI 140822P00014000 P 08/22/14 14.0 0.00 0.14
ATVI 140822P00015000 P 08/22/14 15.0 0.00 0.14
ATVI 140822P00015500 P 08/22/14 15.5 0.00 0.14
ATVI 140822P00016000 P 08/22/14 16.0 0.00 0.14
ATVI 140822P00016500 P 08/22/14 16.5 0.00 0.14
ATVI 140822P00017000 P 08/22/14 17.0 0.00 0.14
ATVI 140822P00017500 P 08/22/14 17.5 0.00 0.15
ATVI 140822P00018000 P 08/22/14 18.0 0.00 0.14
ATVI 140822P00018500 P 08/22/14 18.5 0.01 0.14
ATVI 140822P00019000 P 08/22/14 19.0 0.02 0.14
ATVI 140822P00019500 P 08/22/14 19.5 0.03 0.14
ATVI 140822P00020000 P 08/22/14 20.0 0.07 0.17
ATVI 140822P00020500 P 08/22/14 20.5 0.09 0.22
ATVI 140822P00021000 P 08/22/14 21.0 0.20 0.28
ATVI 140822P00021500 P 08/22/14 21.5 0.30 0.37
ATVI 140822P00022000 P 08/22/14 22.0 0.44 0.52
ATVI 140822P00022500 P 08/22/14 22.5 0.62 0.68
ATVI 140822P00023000 P 08/22/14 23.0 0.84 0.93
ATVI 140822P00023500 P 08/22/14 23.5 1.10 1.33
ATVI 140822P00024000 P 08/22/14 24.0 1.42 1.67
ATVI 140822P00024500 P 08/22/14 24.5 1.68 2.04
ATVI 140822P00025000 P 08/22/14 25.0 2.08 2.46
ATVI 140822P00025500 P 08/22/14 25.5 2.40 3.05
ATVI 140822P00026000 P 08/22/14 26.0 2.85 3.50
ATVI 140822P00026500 P 08/22/14 26.5 3.30 3.95
ATVI 140822P00027000 P 08/22/14 27.0 3.80 4.50
ATVI 140822P00027500 P 08/22/14 27.5 4.30 4.95
ATVI 140822P00028000 P 08/22/14 28.0 4.80 5.50
ATVI 140822P00028500 P 08/22/14 28.5 5.35 6.00
ATVI 140822P00029000 P 08/22/14 29.0 5.85 6.50
ATVI 140822P00029500 P 08/22/14 29.5 5.95 7.30
ATVI 140822P00030000 P 08/22/14 30.0 6.20 8.00
ATVI 140822P00030500 P 08/22/14 30.5 6.70 8.55
ATVI 140822P00031000 P 08/22/14 31.0 7.25 9.15
ATVI 140822P00031500 P 08/22/14 31.5 7.90 9.65
ATVI 140822P00032000 P 08/22/14 32.0 8.45 10.20
ATVI 140822P00032500 P 08/22/14 32.5 8.50 10.75
ATVI 140822P00033000 P 08/22/14 33.0 9.10 10.60
ATVI 140829C00014000 C 08/29/14 14.0 8.45 9.30
ATVI 140829C00015000 C 08/29/14 15.0 7.55 8.30
ATVI 140829C00015500 C 08/29/14 15.5 7.15 7.55
ATVI 140829C00016000 C 08/29/14 16.0 6.65 7.30
ATVI 140829C00016500 C 08/29/14 16.5 6.05 6.80
ATVI 140829C00017000 C 08/29/14 17.0 5.55 6.30
ATVI 140829C00017500 C 08/29/14 17.5 5.05 5.80
ATVI 140829C00018000 C 08/29/14 18.0 4.70 5.05
ATVI 140829C00018500 C 08/29/14 18.5 4.20 4.75
ATVI 140829C00019000 C 08/29/14 19.0 3.70 4.25
ATVI 140829C00019500 C 08/29/14 19.5 3.25 3.80
ATVI 140829C00020000 C 08/29/14 20.0 2.76 3.30
ATVI 140829C00020500 C 08/29/14 20.5 2.35 2.86
ATVI 140829C00021000 C 08/29/14 21.0 1.94 2.43
ATVI 140829C00021500 C 08/29/14 21.5 1.57 1.95
ATVI 140829C00022000 C 08/29/14 22.0 1.31 1.53
ATVI 140829C00022500 C 08/29/14 22.5 0.99 1.22
ATVI 140829C00023000 C 08/29/14 23.0 0.78 0.90
ATVI 140829C00023500 C 08/29/14 23.5 0.54 0.72
ATVI 140829C00024000 C 08/29/14 24.0 0.36 0.56
ATVI 140829C00024500 C 08/29/14 24.5 0.23 0.41
ATVI 140829C00025000 C 08/29/14 25.0 0.16 0.26
ATVI 140829C00025500 C 08/29/14 25.5 0.09 0.27
ATVI 140829C00026000 C 08/29/14 26.0 0.05 0.14
ATVI 140829C00026500 C 08/29/14 26.5 0.02 0.14
ATVI 140829C00027000 C 08/29/14 27.0 0.00 0.10
ATVI 140829C00027500 C 08/29/14 27.5 0.00 0.08
ATVI 140829C00028000 C 08/29/14 28.0 0.00 0.08
ATVI 140829C00028500 C 08/29/14 28.5 0.00 0.07
ATVI 140829C00029000 C 08/29/14 29.0 0.00 0.07
ATVI 140829C00029500 C 08/29/14 29.5 0.00 0.07
ATVI 140829C00030000 C 08/29/14 30.0 0.00 0.07
ATVI 140829C00030500 C 08/29/14 30.5 0.00 0.07
ATVI 140829C00031000 C 08/29/14 31.0 0.00 0.07
ATVI 140829C00031500 C 08/29/14 31.5 0.00 0.07
ATVI 140829C00032000 C 08/29/14 32.0 0.00 0.07
ATVI 140829P00014000 P 08/29/14 14.0 0.00 0.14
ATVI 140829P00015000 P 08/29/14 15.0 0.00 0.14
ATVI 140829P00015500 P 08/29/14 15.5 0.00 0.14
ATVI 140829P00016000 P 08/29/14 16.0 0.00 0.14
ATVI 140829P00016500 P 08/29/14 16.5 0.00 0.14
ATVI 140829P00017000 P 08/29/14 17.0 0.00 0.14
ATVI 140829P00017500 P 08/29/14 17.5 0.00 0.14
ATVI 140829P00018000 P 08/29/14 18.0 0.00 0.14
ATVI 140829P00018500 P 08/29/14 18.5 0.01 0.14
ATVI 140829P00019000 P 08/29/14 19.0 0.03 0.12
ATVI 140829P00019500 P 08/29/14 19.5 0.03 0.14
ATVI 140829P00020000 P 08/29/14 20.0 0.09 0.18
ATVI 140829P00020500 P 08/29/14 20.5 0.14 0.25
ATVI 140829P00021000 P 08/29/14 21.0 0.23 0.35
ATVI 140829P00021500 P 08/29/14 21.5 0.31 0.50
ATVI 140829P00022000 P 08/29/14 22.0 0.47 0.67
ATVI 140829P00022500 P 08/29/14 22.5 0.65 0.87
ATVI 140829P00023000 P 08/29/14 23.0 0.85 1.08
ATVI 140829P00023500 P 08/29/14 23.5 1.14 1.38
ATVI 140829P00024000 P 08/29/14 24.0 1.44 1.77
ATVI 140829P00024500 P 08/29/14 24.5 1.70 2.13
ATVI 140829P00025000 P 08/29/14 25.0 2.05 2.60
ATVI 140829P00025500 P 08/29/14 25.5 2.42 3.00
ATVI 140829P00026000 P 08/29/14 26.0 2.90 3.50
ATVI 140829P00026500 P 08/29/14 26.5 3.35 3.95
ATVI 140829P00027000 P 08/29/14 27.0 4.00 4.45
ATVI 140829P00027500 P 08/29/14 27.5 4.30 4.95
ATVI 140829P00028000 P 08/29/14 28.0 4.95 5.40
ATVI 140829P00028500 P 08/29/14 28.5 5.45 5.90
ATVI 140829P00029000 P 08/29/14 29.0 5.95 6.40
ATVI 140829P00029500 P 08/29/14 29.5 6.20 7.00
ATVI 140829P00030000 P 08/29/14 30.0 6.55 7.65
ATVI 140829P00030500 P 08/29/14 30.5 6.90 8.15
ATVI 140829P00031000 P 08/29/14 31.0 7.45 8.65
ATVI 140829P00031500 P 08/29/14 31.5 7.95 9.15
ATVI 140829P00032000 P 08/29/14 32.0 8.45 9.80
ATVI 140905C00016000 C 09/05/14 16.0 6.65 7.30
ATVI 140905C00016500 C 09/05/14 16.5 6.05 6.80
ATVI 140905C00017000 C 09/05/14 17.0 5.65 6.30
ATVI 140905C00017500 C 09/05/14 17.5 5.15 5.55
ATVI 140905C00018000 C 09/05/14 18.0 4.70 5.25
ATVI 140905C00018500 C 09/05/14 18.5 4.10 4.75
ATVI 140905C00019000 C 09/05/14 19.0 3.80 4.10
ATVI 140905C00019500 C 09/05/14 19.5 3.30 3.80
ATVI 140905C00020000 C 09/05/14 20.0 2.82 3.30
ATVI 140905C00020500 C 09/05/14 20.5 2.45 2.88
ATVI 140905C00021000 C 09/05/14 21.0 2.04 2.46
ATVI 140905C00021500 C 09/05/14 21.5 1.66 1.98
ATVI 140905C00022000 C 09/05/14 22.0 1.34 1.50
ATVI 140905C00022500 C 09/05/14 22.5 1.04 1.20
ATVI 140905C00023000 C 09/05/14 23.0 0.83 0.91
ATVI 140905C00023500 C 09/05/14 23.5 0.57 0.76
ATVI 140905C00024000 C 09/05/14 24.0 0.39 0.58
ATVI 140905C00024500 C 09/05/14 24.5 0.26 0.40
ATVI 140905C00025000 C 09/05/14 25.0 0.18 0.30
ATVI 140905C00025500 C 09/05/14 25.5 0.10 0.20
ATVI 140905C00026000 C 09/05/14 26.0 0.06 0.15
ATVI 140905C00026500 C 09/05/14 26.5 0.03 0.14
ATVI 140905C00027000 C 09/05/14 27.0 0.01 0.12
ATVI 140905C00027500 C 09/05/14 27.5 0.00 0.10
ATVI 140905C00028000 C 09/05/14 28.0 0.00 0.07
ATVI 140905C00028500 C 09/05/14 28.5 0.00 0.07
ATVI 140905C00029000 C 09/05/14 29.0 0.00 0.07
ATVI 140905C00029500 C 09/05/14 29.5 0.00 0.08
ATVI 140905C00030000 C 09/05/14 30.0 0.00 0.07
ATVI 140905C00030500 C 09/05/14 30.5 0.00 0.07
ATVI 140905C00031000 C 09/05/14 31.0 0.00 0.07
ATVI 140905C00031500 C 09/05/14 31.5 0.00 0.07
ATVI 140905C00032000 C 09/05/14 32.0 0.00 0.07
ATVI 140905C00032500 C 09/05/14 32.5 0.00 0.07
ATVI 140905P00016000 P 09/05/14 16.0 0.00 0.14
ATVI 140905P00016500 P 09/05/14 16.5 0.00 0.14
ATVI 140905P00017000 P 09/05/14 17.0 0.00 0.14
ATVI 140905P00017500 P 09/05/14 17.5 0.00 0.14
ATVI 140905P00018000 P 09/05/14 18.0 0.01 0.10
ATVI 140905P00018500 P 09/05/14 18.5 0.02 0.14
ATVI 140905P00019000 P 09/05/14 19.0 0.03 0.11
ATVI 140905P00019500 P 09/05/14 19.5 0.05 0.15
ATVI 140905P00020000 P 09/05/14 20.0 0.10 0.20
ATVI 140905P00020500 P 09/05/14 20.5 0.16 0.27
ATVI 140905P00021000 P 09/05/14 21.0 0.26 0.39
ATVI 140905P00021500 P 09/05/14 21.5 0.36 0.50
ATVI 140905P00022000 P 09/05/14 22.0 0.50 0.66
ATVI 140905P00022500 P 09/05/14 22.5 0.69 0.90
ATVI 140905P00023000 P 09/05/14 23.0 0.93 1.00
ATVI 140905P00023500 P 09/05/14 23.5 1.19 1.40
ATVI 140905P00024000 P 09/05/14 24.0 1.51 1.74
ATVI 140905P00024500 P 09/05/14 24.5 1.73 2.13
ATVI 140905P00025000 P 09/05/14 25.0 2.05 2.51
ATVI 140905P00025500 P 09/05/14 25.5 2.45 2.98
ATVI 140905P00026000 P 09/05/14 26.0 2.90 3.40
ATVI 140905P00026500 P 09/05/14 26.5 3.35 3.85
ATVI 140905P00027000 P 09/05/14 27.0 4.05 4.35
ATVI 140905P00027500 P 09/05/14 27.5 4.30 5.00
ATVI 140905P00028000 P 09/05/14 28.0 5.00 5.40
ATVI 140905P00028500 P 09/05/14 28.5 5.45 6.00
ATVI 140905P00029000 P 09/05/14 29.0 5.95 6.35
ATVI 140905P00029500 P 09/05/14 29.5 6.35 7.00
ATVI 140905P00030000 P 09/05/14 30.0 6.70 7.65
ATVI 140905P00030500 P 09/05/14 30.5 7.20 8.15
ATVI 140905P00031000 P 09/05/14 31.0 7.40 8.65
ATVI 140905P00031500 P 09/05/14 31.5 7.90 9.15
ATVI 140905P00032000 P 09/05/14 32.0 8.55 9.65
ATVI 140905P00032500 P 09/05/14 32.5 9.20 10.30
ATVI 140920C00015000 C 09/20/14 15.0 7.60 8.15
ATVI 140920C00016000 C 09/20/14 16.0 6.55 7.30
ATVI 140920C00017000 C 09/20/14 17.0 5.60 6.30
ATVI 140920C00018000 C 09/20/14 18.0 4.70 5.25
ATVI 140920C00019000 C 09/20/14 19.0 3.70 4.30
ATVI 140920C00020000 C 09/20/14 20.0 2.83 3.35
ATVI 140920C00021000 C 09/20/14 21.0 2.03 2.41
ATVI 140920C00022000 C 09/20/14 22.0 1.49 1.53
ATVI 140920C00023000 C 09/20/14 23.0 0.92 0.96
ATVI 140920C00024000 C 09/20/14 24.0 0.52 0.56
ATVI 140920C00025000 C 09/20/14 25.0 0.28 0.31
ATVI 140920C00026000 C 09/20/14 26.0 0.13 0.17
ATVI 140920C00027000 C 09/20/14 27.0 0.06 0.09
ATVI 140920C00028000 C 09/20/14 28.0 0.03 0.05
ATVI 140920C00029000 C 09/20/14 29.0 0.01 0.03
ATVI 140920C00030000 C 09/20/14 30.0 0.00 0.03
ATVI 140920C00031000 C 09/20/14 31.0 0.00 0.03
ATVI 140920P00015000 P 09/20/14 15.0 0.00 0.02
ATVI 140920P00016000 P 09/20/14 16.0 0.00 0.03
ATVI 140920P00017000 P 09/20/14 17.0 0.01 0.04
ATVI 140920P00018000 P 09/20/14 18.0 0.03 0.06
ATVI 140920P00019000 P 09/20/14 19.0 0.07 0.11
ATVI 140920P00020000 P 09/20/14 20.0 0.16 0.19
ATVI 140920P00021000 P 09/20/14 21.0 0.31 0.34
ATVI 140920P00022000 P 09/20/14 22.0 0.57 0.61
ATVI 140920P00023000 P 09/20/14 23.0 1.00 1.04
ATVI 140920P00024000 P 09/20/14 24.0 1.61 1.64
ATVI 140920P00025000 P 09/20/14 25.0 2.28 2.59
ATVI 140920P00026000 P 09/20/14 26.0 2.95 3.55
ATVI 140920P00027000 P 09/20/14 27.0 3.85 4.50
ATVI 140920P00028000 P 09/20/14 28.0 4.80 5.35
ATVI 140920P00029000 P 09/20/14 29.0 5.75 6.35
ATVI 140920P00030000 P 09/20/14 30.0 6.70 7.35
ATVI 140920P00031000 P 09/20/14 31.0 7.70 8.65
ATVI 141122C00013000 C 11/22/14 13.0 8.75 10.35
ATVI 141122C00014000 C 11/22/14 14.0 8.65 9.30
ATVI 141122C00015000 C 11/22/14 15.0 7.55 8.35
ATVI 141122C00016000 C 11/22/14 16.0 6.70 7.35
ATVI 141122C00017000 C 11/22/14 17.0 5.65 6.40
ATVI 141122C00018000 C 11/22/14 18.0 4.80 5.45
ATVI 141122C00019000 C 11/22/14 19.0 3.95 4.55
ATVI 141122C00020000 C 11/22/14 20.0 3.10 3.60
ATVI 141122C00021000 C 11/22/14 21.0 2.60 2.66
ATVI 141122C00022000 C 11/22/14 22.0 1.95 2.01
ATVI 141122C00023000 C 11/22/14 23.0 1.41 1.46
ATVI 141122C00024000 C 11/22/14 24.0 0.99 1.03
ATVI 141122C00025000 C 11/22/14 25.0 0.66 0.71
ATVI 141122C00026000 C 11/22/14 26.0 0.44 0.48
ATVI 141122C00027000 C 11/22/14 27.0 0.28 0.32
ATVI 141122C00028000 C 11/22/14 28.0 0.18 0.20
ATVI 141122C00029000 C 11/22/14 29.0 0.11 0.14
ATVI 141122C00030000 C 11/22/14 30.0 0.07 0.11
ATVI 141122C00031000 C 11/22/14 31.0 0.04 0.08
ATVI 141122P00013000 P 11/22/14 13.0 0.00 0.03
ATVI 141122P00014000 P 11/22/14 14.0 0.01 0.04
ATVI 141122P00015000 P 11/22/14 15.0 0.02 0.06
ATVI 141122P00016000 P 11/22/14 16.0 0.05 0.09
ATVI 141122P00017000 P 11/22/14 17.0 0.09 0.14
ATVI 141122P00018000 P 11/22/14 18.0 0.16 0.20
ATVI 141122P00019000 P 11/22/14 19.0 0.26 0.31
ATVI 141122P00020000 P 11/22/14 20.0 0.43 0.46
ATVI 141122P00021000 P 11/22/14 21.0 0.68 0.72
ATVI 141122P00022000 P 11/22/14 22.0 1.02 1.07
ATVI 141122P00023000 P 11/22/14 23.0 1.48 1.53
ATVI 141122P00024000 P 11/22/14 24.0 2.06 2.10
ATVI 141122P00025000 P 11/22/14 25.0 2.73 2.78
ATVI 141122P00026000 P 11/22/14 26.0 3.50 3.60
ATVI 141122P00027000 P 11/22/14 27.0 4.20 4.60
ATVI 141122P00028000 P 11/22/14 28.0 4.95 5.55
ATVI 141122P00029000 P 11/22/14 29.0 5.85 6.50
ATVI 141122P00030000 P 11/22/14 30.0 6.80 7.45
ATVI 141122P00031000 P 11/22/14 31.0 7.75 8.45
ATVI 150117C00003000 C 01/17/15 3.0 19.15 20.95
ATVI 150117C00005000 C 01/17/15 5.0 17.20 18.60
ATVI 150117C00008000 C 01/17/15 8.0 13.95 16.50
ATVI 150117C00010000 C 01/17/15 10.0 12.80 13.60
ATVI 150117C00011000 C 01/17/15 11.0 10.90 12.50
ATVI 150117C00012000 C 01/17/15 12.0 10.05 11.40
ATVI 150117C00014000 C 01/17/15 14.0 8.65 9.40
ATVI 150117C00015000 C 01/17/15 15.0 7.65 8.35
ATVI 150117C00016000 C 01/17/15 16.0 6.70 7.50
ATVI 150117C00017000 C 01/17/15 17.0 5.80 6.50
ATVI 150117C00019000 C 01/17/15 19.0 4.05 4.50
ATVI 150117C00020000 C 01/17/15 20.0 3.30 3.60
ATVI 150117C00021000 C 01/17/15 21.0 2.82 2.88
ATVI 150117C00022000 C 01/17/15 22.0 2.19 2.23
ATVI 150117C00024000 C 01/17/15 24.0 1.23 1.26
ATVI 150117C00025000 C 01/17/15 25.0 0.88 0.92
ATVI 150117C00026000 C 01/17/15 26.0 0.63 0.68
ATVI 150117C00027000 C 01/17/15 27.0 0.44 0.49
ATVI 150117C00028000 C 01/17/15 28.0 0.31 0.35
ATVI 150117C00029000 C 01/17/15 29.0 0.21 0.25
ATVI 150117C00030000 C 01/17/15 30.0 0.14 0.18
ATVI 150117C00031000 C 01/17/15 31.0 0.10 0.13
ATVI 150117C00032000 C 01/17/15 32.0 0.06 0.10
ATVI 150117C00033000 C 01/17/15 33.0 0.04 0.08
ATVI 150117C00035000 C 01/17/15 35.0 0.01 0.05
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 0.03
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.03
ATVI 150117P00012000 P 01/17/15 12.0 0.02 0.04
ATVI 150117P00014000 P 01/17/15 14.0 0.04 0.08
ATVI 150117P00015000 P 01/17/15 15.0 0.07 0.11
ATVI 150117P00016000 P 01/17/15 16.0 0.11 0.15
ATVI 150117P00017000 P 01/17/15 17.0 0.17 0.22
ATVI 150117P00019000 P 01/17/15 19.0 0.41 0.46
ATVI 150117P00020000 P 01/17/15 20.0 0.61 0.66
ATVI 150117P00021000 P 01/17/15 21.0 0.89 0.94
ATVI 150117P00022000 P 01/17/15 22.0 1.26 1.29
ATVI 150117P00024000 P 01/17/15 24.0 2.28 2.33
ATVI 150117P00025000 P 01/17/15 25.0 2.94 2.99
ATVI 150117P00026000 P 01/17/15 26.0 3.65 3.75
ATVI 150117P00027000 P 01/17/15 27.0 4.45 4.55
ATVI 150117P00028000 P 01/17/15 28.0 5.20 5.65
ATVI 150117P00029000 P 01/17/15 29.0 5.95 6.65
ATVI 150117P00030000 P 01/17/15 30.0 6.85 7.50
ATVI 150117P00031000 P 01/17/15 31.0 7.80 8.65
ATVI 150117P00032000 P 01/17/15 32.0 8.75 9.45
ATVI 150117P00033000 P 01/17/15 33.0 9.65 10.65
ATVI 150117P00035000 P 01/17/15 35.0 11.80 12.50
ATVI 150220C00013000 C 02/20/15 13.0 9.15 10.75
ATVI 150220C00014000 C 02/20/15 14.0 8.20 9.80
ATVI 150220C00015000 C 02/20/15 15.0 7.30 8.80
ATVI 150220C00016000 C 02/20/15 16.0 6.80 7.50
ATVI 150220C00017000 C 02/20/15 17.0 5.85 6.60
ATVI 150220C00018000 C 02/20/15 18.0 4.70 5.70
ATVI 150220C00019000 C 02/20/15 19.0 4.15 4.80
ATVI 150220C00020000 C 02/20/15 20.0 3.70 3.80
ATVI 150220C00021000 C 02/20/15 21.0 3.00 3.10
ATVI 150220C00022000 C 02/20/15 22.0 2.40 2.49
ATVI 150220C00023000 C 02/20/15 23.0 1.89 1.96
ATVI 150220C00024000 C 02/20/15 24.0 1.44 1.52
ATVI 150220C00025000 C 02/20/15 25.0 1.12 1.17
ATVI 150220C00026000 C 02/20/15 26.0 0.83 0.89
ATVI 150220C00027000 C 02/20/15 27.0 0.62 0.67
ATVI 150220C00028000 C 02/20/15 28.0 0.45 0.50
ATVI 150220C00029000 C 02/20/15 29.0 0.33 0.38
ATVI 150220C00030000 C 02/20/15 30.0 0.24 0.28
ATVI 150220C00031000 C 02/20/15 31.0 0.17 0.21
ATVI 150220C00032000 C 02/20/15 32.0 0.12 0.16
ATVI 150220C00033000 C 02/20/15 33.0 0.09 0.13
ATVI 150220P00013000 P 02/20/15 13.0 0.04 0.08
ATVI 150220P00014000 P 02/20/15 14.0 0.06 0.10
ATVI 150220P00015000 P 02/20/15 15.0 0.11 0.15
ATVI 150220P00016000 P 02/20/15 16.0 0.16 0.21
ATVI 150220P00017000 P 02/20/15 17.0 0.25 0.30
ATVI 150220P00018000 P 02/20/15 18.0 0.37 0.42
ATVI 150220P00019000 P 02/20/15 19.0 0.55 0.60
ATVI 150220P00020000 P 02/20/15 20.0 0.78 0.83
ATVI 150220P00021000 P 02/20/15 21.0 1.09 1.14
ATVI 150220P00022000 P 02/20/15 22.0 1.48 1.53
ATVI 150220P00023000 P 02/20/15 23.0 1.95 2.00
ATVI 150220P00024000 P 02/20/15 24.0 2.51 2.56
ATVI 150220P00025000 P 02/20/15 25.0 3.15 3.20
ATVI 150220P00026000 P 02/20/15 26.0 3.85 3.95
ATVI 150220P00027000 P 02/20/15 27.0 4.60 4.75
ATVI 150220P00028000 P 02/20/15 28.0 5.30 5.80
ATVI 150220P00029000 P 02/20/15 29.0 6.05 6.60
ATVI 150220P00030000 P 02/20/15 30.0 6.95 7.65
ATVI 150220P00031000 P 02/20/15 31.0 7.85 8.95
ATVI 150220P00032000 P 02/20/15 32.0 8.85 9.95
ATVI 150220P00033000 P 02/20/15 33.0 9.75 10.80
ATVI 160115C00005000 C 01/15/16 5.0 17.20 18.90
ATVI 160115C00008000 C 01/15/16 8.0 13.95 16.85
ATVI 160115C00010000 C 01/15/16 10.0 11.85 14.10
ATVI 160115C00013000 C 01/15/16 13.0 9.70 10.60
ATVI 160115C00015000 C 01/15/16 15.0 7.55 8.90
ATVI 160115C00017000 C 01/15/16 17.0 6.20 7.35
ATVI 160115C00020000 C 01/15/16 20.0 4.75 4.90
ATVI 160115C00022000 C 01/15/16 22.0 3.65 4.00
ATVI 160115C00025000 C 01/15/16 25.0 2.34 2.44
ATVI 160115C00027000 C 01/15/16 27.0 1.69 1.81
ATVI 160115C00030000 C 01/15/16 30.0 1.08 1.15
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.03
ATVI 160115P00008000 P 01/15/16 8.0 0.02 0.07
ATVI 160115P00010000 P 01/15/16 10.0 0.10 0.13
ATVI 160115P00013000 P 01/15/16 13.0 0.28 0.33
ATVI 160115P00015000 P 01/15/16 15.0 0.53 0.58
ATVI 160115P00017000 P 01/15/16 17.0 0.92 0.98
ATVI 160115P00020000 P 01/15/16 20.0 1.84 1.93
ATVI 160115P00022000 P 01/15/16 22.0 2.70 2.81
ATVI 160115P00025000 P 01/15/16 25.0 4.35 4.50
ATVI 160115P00027000 P 01/15/16 27.0 5.75 5.85
ATVI 160115P00030000 P 01/15/16 30.0 8.05 8.20

OPRA data is delayed 15 minutes.