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 21 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 140725C00012000 C 07/25/14 12.0 9.20 11.60
ATVI 140725C00013000 C 07/25/14 13.0 9.05 10.90
ATVI 140725C00013500 C 07/25/14 13.5 8.90 9.65
ATVI 140725C00014000 C 07/25/14 14.0 8.55 9.15
ATVI 140725C00014500 C 07/25/14 14.5 8.00 8.65
ATVI 140725C00015000 C 07/25/14 15.0 7.45 8.15
ATVI 140725C00015500 C 07/25/14 15.5 7.05 7.60
ATVI 140725C00016000 C 07/25/14 16.0 6.55 7.10
ATVI 140725C00016500 C 07/25/14 16.5 6.05 6.60
ATVI 140725C00017000 C 07/25/14 17.0 5.55 6.10
ATVI 140725C00017500 C 07/25/14 17.5 5.05 5.60
ATVI 140725C00018000 C 07/25/14 18.0 4.55 4.85
ATVI 140725C00018500 C 07/25/14 18.5 4.05 4.35
ATVI 140725C00019000 C 07/25/14 19.0 3.55 3.85
ATVI 140725C00019500 C 07/25/14 19.5 3.05 3.35
ATVI 140725C00020000 C 07/25/14 20.0 2.59 2.84
ATVI 140725C00020500 C 07/25/14 20.5 2.07 2.36
ATVI 140725C00021000 C 07/25/14 21.0 1.49 1.85
ATVI 140725C00021500 C 07/25/14 21.5 1.10 1.36
ATVI 140725C00022000 C 07/25/14 22.0 0.73 0.87
ATVI 140725C00022500 C 07/25/14 22.5 0.37 0.42
ATVI 140725C00023000 C 07/25/14 23.0 0.12 0.16
ATVI 140725C00023500 C 07/25/14 23.5 0.00 0.08
ATVI 140725C00024000 C 07/25/14 24.0 0.00 0.12
ATVI 140725C00024500 C 07/25/14 24.5 0.00 0.10
ATVI 140725C00025000 C 07/25/14 25.0 0.00 0.12
ATVI 140725C00025500 C 07/25/14 25.5 0.00 0.12
ATVI 140725C00026000 C 07/25/14 26.0 0.00 0.12
ATVI 140725C00026500 C 07/25/14 26.5 0.00 0.12
ATVI 140725C00027000 C 07/25/14 27.0 0.00 0.12
ATVI 140725C00027500 C 07/25/14 27.5 0.00 0.12
ATVI 140725C00028000 C 07/25/14 28.0 0.00 0.12
ATVI 140725C00028500 C 07/25/14 28.5 0.00 0.12
ATVI 140725C00029000 C 07/25/14 29.0 0.00 0.12
ATVI 140725C00029500 C 07/25/14 29.5 0.00 0.12
ATVI 140725C00030000 C 07/25/14 30.0 0.00 0.12
ATVI 140725C00030500 C 07/25/14 30.5 0.00 0.12
ATVI 140725C00031000 C 07/25/14 31.0 0.00 0.12
ATVI 140725C00031500 C 07/25/14 31.5 0.00 0.12
ATVI 140725C00032000 C 07/25/14 32.0 0.00 0.12
ATVI 140725C00032500 C 07/25/14 32.5 0.00 0.12
ATVI 140725P00012000 P 07/25/14 12.0 0.00 0.12
ATVI 140725P00013000 P 07/25/14 13.0 0.00 0.12
ATVI 140725P00013500 P 07/25/14 13.5 0.00 0.12
ATVI 140725P00014000 P 07/25/14 14.0 0.00 0.12
ATVI 140725P00014500 P 07/25/14 14.5 0.00 0.12
ATVI 140725P00015000 P 07/25/14 15.0 0.00 0.12
ATVI 140725P00015500 P 07/25/14 15.5 0.00 0.12
ATVI 140725P00016000 P 07/25/14 16.0 0.00 0.12
ATVI 140725P00016500 P 07/25/14 16.5 0.00 0.12
ATVI 140725P00017000 P 07/25/14 17.0 0.00 0.12
ATVI 140725P00017500 P 07/25/14 17.5 0.00 0.12
ATVI 140725P00018000 P 07/25/14 18.0 0.00 0.12
ATVI 140725P00018500 P 07/25/14 18.5 0.00 0.12
ATVI 140725P00019000 P 07/25/14 19.0 0.00 0.12
ATVI 140725P00019500 P 07/25/14 19.5 0.00 0.12
ATVI 140725P00020000 P 07/25/14 20.0 0.00 0.12
ATVI 140725P00020500 P 07/25/14 20.5 0.00 0.13
ATVI 140725P00021000 P 07/25/14 21.0 0.00 0.13
ATVI 140725P00021500 P 07/25/14 21.5 0.00 0.14
ATVI 140725P00022000 P 07/25/14 22.0 0.03 0.05
ATVI 140725P00022500 P 07/25/14 22.5 0.11 0.13
ATVI 140725P00023000 P 07/25/14 23.0 0.32 0.38
ATVI 140725P00023500 P 07/25/14 23.5 0.67 0.98
ATVI 140725P00024000 P 07/25/14 24.0 1.03 1.51
ATVI 140725P00024500 P 07/25/14 24.5 1.51 1.94
ATVI 140725P00025000 P 07/25/14 25.0 2.00 2.48
ATVI 140725P00025500 P 07/25/14 25.5 2.44 2.93
ATVI 140725P00026000 P 07/25/14 26.0 2.95 3.45
ATVI 140725P00026500 P 07/25/14 26.5 3.45 3.95
ATVI 140725P00027000 P 07/25/14 27.0 3.95 4.45
ATVI 140725P00027500 P 07/25/14 27.5 4.45 4.95
ATVI 140725P00028000 P 07/25/14 28.0 4.95 5.45
ATVI 140725P00028500 P 07/25/14 28.5 5.40 5.95
ATVI 140725P00029000 P 07/25/14 29.0 5.90 6.45
ATVI 140725P00029500 P 07/25/14 29.5 6.40 6.95
ATVI 140725P00030000 P 07/25/14 30.0 6.90 7.45
ATVI 140725P00030500 P 07/25/14 30.5 7.40 8.00
ATVI 140725P00031000 P 07/25/14 31.0 7.90 8.50
ATVI 140725P00031500 P 07/25/14 31.5 8.40 9.00
ATVI 140725P00032000 P 07/25/14 32.0 8.90 9.50
ATVI 140725P00032500 P 07/25/14 32.5 8.80 11.30
ATVI 140801C00012000 C 08/01/14 12.0 9.20 12.25
ATVI 140801C00013000 C 08/01/14 13.0 8.50 11.30
ATVI 140801C00014000 C 08/01/14 14.0 8.35 9.20
ATVI 140801C00014500 C 08/01/14 14.5 7.90 8.70
ATVI 140801C00015000 C 08/01/14 15.0 7.35 8.20
ATVI 140801C00015500 C 08/01/14 15.5 6.90 7.65
ATVI 140801C00016000 C 08/01/14 16.0 6.55 7.00
ATVI 140801C00016500 C 08/01/14 16.5 6.00 6.55
ATVI 140801C00017000 C 08/01/14 17.0 5.55 6.00
ATVI 140801C00017500 C 08/01/14 17.5 4.95 5.50
ATVI 140801C00018000 C 08/01/14 18.0 4.55 5.00
ATVI 140801C00018500 C 08/01/14 18.5 4.05 4.50
ATVI 140801C00019000 C 08/01/14 19.0 3.60 4.00
ATVI 140801C00019500 C 08/01/14 19.5 3.10 3.50
ATVI 140801C00020000 C 08/01/14 20.0 2.49 2.97
ATVI 140801C00020500 C 08/01/14 20.5 2.01 2.47
ATVI 140801C00021000 C 08/01/14 21.0 1.62 1.98
ATVI 140801C00021500 C 08/01/14 21.5 1.10 1.47
ATVI 140801C00022000 C 08/01/14 22.0 0.77 1.03
ATVI 140801C00022500 C 08/01/14 22.5 0.49 0.54
ATVI 140801C00023000 C 08/01/14 23.0 0.22 0.27
ATVI 140801C00023500 C 08/01/14 23.5 0.08 0.14
ATVI 140801C00024000 C 08/01/14 24.0 0.00 0.13
ATVI 140801C00024500 C 08/01/14 24.5 0.00 0.17
ATVI 140801C00025000 C 08/01/14 25.0 0.00 0.16
ATVI 140801C00025500 C 08/01/14 25.5 0.00 0.16
ATVI 140801C00026000 C 08/01/14 26.0 0.00 0.15
ATVI 140801C00026500 C 08/01/14 26.5 0.00 0.15
ATVI 140801C00027000 C 08/01/14 27.0 0.00 0.15
ATVI 140801C00027500 C 08/01/14 27.5 0.00 0.15
ATVI 140801C00028000 C 08/01/14 28.0 0.00 0.15
ATVI 140801C00028500 C 08/01/14 28.5 0.00 0.15
ATVI 140801P00012000 P 08/01/14 12.0 0.00 0.14
ATVI 140801P00013000 P 08/01/14 13.0 0.00 0.14
ATVI 140801P00014000 P 08/01/14 14.0 0.00 0.14
ATVI 140801P00014500 P 08/01/14 14.5 0.00 0.14
ATVI 140801P00015000 P 08/01/14 15.0 0.00 0.15
ATVI 140801P00015500 P 08/01/14 15.5 0.00 0.15
ATVI 140801P00016000 P 08/01/14 16.0 0.00 0.15
ATVI 140801P00016500 P 08/01/14 16.5 0.00 0.15
ATVI 140801P00017000 P 08/01/14 17.0 0.00 0.15
ATVI 140801P00017500 P 08/01/14 17.5 0.00 0.15
ATVI 140801P00018000 P 08/01/14 18.0 0.00 0.16
ATVI 140801P00018500 P 08/01/14 18.5 0.00 0.15
ATVI 140801P00019000 P 08/01/14 19.0 0.00 0.16
ATVI 140801P00019500 P 08/01/14 19.5 0.00 0.17
ATVI 140801P00020000 P 08/01/14 20.0 0.00 0.17
ATVI 140801P00020500 P 08/01/14 20.5 0.00 0.17
ATVI 140801P00021000 P 08/01/14 21.0 0.00 0.18
ATVI 140801P00021500 P 08/01/14 21.5 0.03 0.14
ATVI 140801P00022000 P 08/01/14 22.0 0.09 0.12
ATVI 140801P00022500 P 08/01/14 22.5 0.21 0.24
ATVI 140801P00023000 P 08/01/14 23.0 0.45 0.48
ATVI 140801P00023500 P 08/01/14 23.5 0.78 1.01
ATVI 140801P00024000 P 08/01/14 24.0 1.08 1.47
ATVI 140801P00024500 P 08/01/14 24.5 1.52 2.03
ATVI 140801P00025000 P 08/01/14 25.0 1.99 2.52
ATVI 140801P00025500 P 08/01/14 25.5 2.44 3.10
ATVI 140801P00026000 P 08/01/14 26.0 2.95 3.55
ATVI 140801P00026500 P 08/01/14 26.5 3.45 4.05
ATVI 140801P00027000 P 08/01/14 27.0 3.95 4.55
ATVI 140801P00027500 P 08/01/14 27.5 4.45 4.95
ATVI 140801P00028000 P 08/01/14 28.0 4.95 5.55
ATVI 140801P00028500 P 08/01/14 28.5 5.40 5.95
ATVI 140808C00013000 C 08/08/14 13.0 8.15 11.45
ATVI 140808C00014000 C 08/08/14 14.0 8.45 9.20
ATVI 140808C00015000 C 08/08/14 15.0 7.35 8.20
ATVI 140808C00015500 C 08/08/14 15.5 7.05 7.60
ATVI 140808C00016000 C 08/08/14 16.0 6.40 7.10
ATVI 140808C00016500 C 08/08/14 16.5 6.00 6.65
ATVI 140808C00017000 C 08/08/14 17.0 5.45 6.15
ATVI 140808C00017500 C 08/08/14 17.5 5.05 5.60
ATVI 140808C00018000 C 08/08/14 18.0 4.60 5.10
ATVI 140808C00018500 C 08/08/14 18.5 4.05 4.60
ATVI 140808C00019000 C 08/08/14 19.0 3.60 4.00
ATVI 140808C00019500 C 08/08/14 19.5 3.00 3.55
ATVI 140808C00020000 C 08/08/14 20.0 2.63 3.10
ATVI 140808C00020500 C 08/08/14 20.5 2.21 2.60
ATVI 140808C00021000 C 08/08/14 21.0 1.78 2.12
ATVI 140808C00021500 C 08/08/14 21.5 1.51 1.75
ATVI 140808C00022000 C 08/08/14 22.0 1.23 1.29
ATVI 140808C00022500 C 08/08/14 22.5 0.91 0.99
ATVI 140808C00023000 C 08/08/14 23.0 0.67 0.73
ATVI 140808C00023500 C 08/08/14 23.5 0.42 0.52
ATVI 140808C00024000 C 08/08/14 24.0 0.32 0.37
ATVI 140808C00024500 C 08/08/14 24.5 0.19 0.26
ATVI 140808C00025000 C 08/08/14 25.0 0.07 0.18
ATVI 140808C00025500 C 08/08/14 25.5 0.03 0.15
ATVI 140808C00026000 C 08/08/14 26.0 0.01 0.14
ATVI 140808C00026500 C 08/08/14 26.5 0.00 0.19
ATVI 140808C00027000 C 08/08/14 27.0 0.00 0.19
ATVI 140808C00027500 C 08/08/14 27.5 0.00 0.18
ATVI 140808C00028000 C 08/08/14 28.0 0.00 0.18
ATVI 140808C00028500 C 08/08/14 28.5 0.00 0.17
ATVI 140808C00029000 C 08/08/14 29.0 0.00 0.17
ATVI 140808C00029500 C 08/08/14 29.5 0.00 0.17
ATVI 140808C00030000 C 08/08/14 30.0 0.00 0.17
ATVI 140808P00013000 P 08/08/14 13.0 0.00 0.17
ATVI 140808P00014000 P 08/08/14 14.0 0.00 0.16
ATVI 140808P00015000 P 08/08/14 15.0 0.00 0.15
ATVI 140808P00015500 P 08/08/14 15.5 0.00 0.17
ATVI 140808P00016000 P 08/08/14 16.0 0.00 0.17
ATVI 140808P00016500 P 08/08/14 16.5 0.00 0.17
ATVI 140808P00017000 P 08/08/14 17.0 0.00 0.18
ATVI 140808P00017500 P 08/08/14 17.5 0.00 0.18
ATVI 140808P00018000 P 08/08/14 18.0 0.00 0.19
ATVI 140808P00018500 P 08/08/14 18.5 0.00 0.19
ATVI 140808P00019000 P 08/08/14 19.0 0.00 0.19
ATVI 140808P00019500 P 08/08/14 19.5 0.02 0.12
ATVI 140808P00020000 P 08/08/14 20.0 0.04 0.16
ATVI 140808P00020500 P 08/08/14 20.5 0.10 0.20
ATVI 140808P00021000 P 08/08/14 21.0 0.20 0.25
ATVI 140808P00021500 P 08/08/14 21.5 0.31 0.33
ATVI 140808P00022000 P 08/08/14 22.0 0.44 0.51
ATVI 140808P00022500 P 08/08/14 22.5 0.62 0.68
ATVI 140808P00023000 P 08/08/14 23.0 0.88 0.94
ATVI 140808P00023500 P 08/08/14 23.5 1.16 1.23
ATVI 140808P00024000 P 08/08/14 24.0 1.45 1.59
ATVI 140808P00024500 P 08/08/14 24.5 1.82 2.11
ATVI 140808P00025000 P 08/08/14 25.0 2.09 2.61
ATVI 140808P00025500 P 08/08/14 25.5 2.54 3.00
ATVI 140808P00026000 P 08/08/14 26.0 3.00 3.50
ATVI 140808P00026500 P 08/08/14 26.5 3.50 3.95
ATVI 140808P00027000 P 08/08/14 27.0 4.00 4.45
ATVI 140808P00027500 P 08/08/14 27.5 4.50 4.95
ATVI 140808P00028000 P 08/08/14 28.0 4.95 5.55
ATVI 140808P00028500 P 08/08/14 28.5 5.40 5.95
ATVI 140808P00029000 P 08/08/14 29.0 5.85 6.60
ATVI 140808P00029500 P 08/08/14 29.5 6.35 7.10
ATVI 140808P00030000 P 08/08/14 30.0 6.90 7.60
ATVI 140816C00010000 C 08/16/14 10.0 11.90 13.85
ATVI 140816C00011000 C 08/16/14 11.0 10.90 12.85
ATVI 140816C00012000 C 08/16/14 12.0 10.50 11.65
ATVI 140816C00013000 C 08/16/14 13.0 9.40 10.40
ATVI 140816C00014000 C 08/16/14 14.0 8.50 9.00
ATVI 140816C00015000 C 08/16/14 15.0 7.50 8.00
ATVI 140816C00016000 C 08/16/14 16.0 6.55 7.00
ATVI 140816C00017000 C 08/16/14 17.0 5.60 6.00
ATVI 140816C00018000 C 08/16/14 18.0 4.60 5.00
ATVI 140816C00018500 C 08/16/14 18.5 4.05 4.50
ATVI 140816C00019000 C 08/16/14 19.0 3.65 3.90
ATVI 140816C00019500 C 08/16/14 19.5 3.10 3.60
ATVI 140816C00020000 C 08/16/14 20.0 2.73 3.00
ATVI 140816C00020500 C 08/16/14 20.5 2.30 2.58
ATVI 140816C00021000 C 08/16/14 21.0 1.91 2.11
ATVI 140816C00021500 C 08/16/14 21.5 1.56 1.67
ATVI 140816C00022000 C 08/16/14 22.0 1.27 1.30
ATVI 140816C00022500 C 08/16/14 22.5 0.95 0.99
ATVI 140816C00023000 C 08/16/14 23.0 0.71 0.74
ATVI 140816C00023500 C 08/16/14 23.5 0.51 0.54
ATVI 140816C00024000 C 08/16/14 24.0 0.36 0.39
ATVI 140816C00024500 C 08/16/14 24.5 0.24 0.27
ATVI 140816C00025000 C 08/16/14 25.0 0.14 0.19
ATVI 140816C00025500 C 08/16/14 25.5 0.09 0.13
ATVI 140816C00026000 C 08/16/14 26.0 0.05 0.09
ATVI 140816C00026500 C 08/16/14 26.5 0.03 0.06
ATVI 140816C00027000 C 08/16/14 27.0 0.02 0.05
ATVI 140816C00027500 C 08/16/14 27.5 0.00 0.04
ATVI 140816C00028000 C 08/16/14 28.0 0.00 0.04
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 0.03
ATVI 140816P00018000 P 08/16/14 18.0 0.00 0.04
ATVI 140816P00018500 P 08/16/14 18.5 0.01 0.05
ATVI 140816P00019000 P 08/16/14 19.0 0.03 0.06
ATVI 140816P00019500 P 08/16/14 19.5 0.05 0.09
ATVI 140816P00020000 P 08/16/14 20.0 0.09 0.12
ATVI 140816P00020500 P 08/16/14 20.5 0.15 0.17
ATVI 140816P00021000 P 08/16/14 21.0 0.23 0.25
ATVI 140816P00021500 P 08/16/14 21.5 0.33 0.35
ATVI 140816P00022000 P 08/16/14 22.0 0.47 0.50
ATVI 140816P00022500 P 08/16/14 22.5 0.66 0.70
ATVI 140816P00023000 P 08/16/14 23.0 0.91 0.94
ATVI 140816P00023500 P 08/16/14 23.5 1.21 1.24
ATVI 140816P00024000 P 08/16/14 24.0 1.55 1.60
ATVI 140816P00024500 P 08/16/14 24.5 1.93 2.11
ATVI 140816P00025000 P 08/16/14 25.0 2.24 2.56
ATVI 140816P00025500 P 08/16/14 25.5 2.59 3.05
ATVI 140816P00026000 P 08/16/14 26.0 3.05 3.50
ATVI 140816P00026500 P 08/16/14 26.5 3.50 4.00
ATVI 140816P00027000 P 08/16/14 27.0 4.00 4.45
ATVI 140816P00027500 P 08/16/14 27.5 4.50 4.95
ATVI 140816P00028000 P 08/16/14 28.0 4.90 5.50
ATVI 140816P00029000 P 08/16/14 29.0 5.90 6.45
ATVI 140822C00013000 C 08/22/14 13.0 9.05 10.80
ATVI 140822C00014000 C 08/22/14 14.0 8.35 9.15
ATVI 140822C00015000 C 08/22/14 15.0 7.40 8.10
ATVI 140822C00015500 C 08/22/14 15.5 6.90 7.60
ATVI 140822C00016000 C 08/22/14 16.0 6.50 7.15
ATVI 140822C00016500 C 08/22/14 16.5 6.00 6.65
ATVI 140822C00017000 C 08/22/14 17.0 5.50 6.15
ATVI 140822C00017500 C 08/22/14 17.5 5.00 5.65
ATVI 140822C00018000 C 08/22/14 18.0 4.50 5.10
ATVI 140822C00018500 C 08/22/14 18.5 4.10 4.60
ATVI 140822C00019000 C 08/22/14 19.0 3.65 4.15
ATVI 140822C00019500 C 08/22/14 19.5 3.10 3.65
ATVI 140822C00020000 C 08/22/14 20.0 2.69 3.20
ATVI 140822C00020500 C 08/22/14 20.5 2.28 2.75
ATVI 140822C00021000 C 08/22/14 21.0 1.93 2.24
ATVI 140822C00021500 C 08/22/14 21.5 1.51 1.84
ATVI 140822C00022000 C 08/22/14 22.0 1.23 1.50
ATVI 140822C00022500 C 08/22/14 22.5 0.96 1.11
ATVI 140822C00023000 C 08/22/14 23.0 0.71 0.85
ATVI 140822C00023500 C 08/22/14 23.5 0.47 0.66
ATVI 140822C00024000 C 08/22/14 24.0 0.31 0.47
ATVI 140822C00024500 C 08/22/14 24.5 0.21 0.39
ATVI 140822C00025000 C 08/22/14 25.0 0.10 0.33
ATVI 140822C00025500 C 08/22/14 25.5 0.03 0.27
ATVI 140822C00026000 C 08/22/14 26.0 0.05 0.16
ATVI 140822C00026500 C 08/22/14 26.5 0.02 0.25
ATVI 140822C00027000 C 08/22/14 27.0 0.00 0.25
ATVI 140822C00027500 C 08/22/14 27.5 0.00 0.25
ATVI 140822C00028000 C 08/22/14 28.0 0.00 0.25
ATVI 140822C00028500 C 08/22/14 28.5 0.00 0.25
ATVI 140822C00029000 C 08/22/14 29.0 0.00 0.25
ATVI 140822C00029500 C 08/22/14 29.5 0.00 0.25
ATVI 140822C00030000 C 08/22/14 30.0 0.00 0.25
ATVI 140822C00030500 C 08/22/14 30.5 0.00 0.25
ATVI 140822C00031000 C 08/22/14 31.0 0.00 0.25
ATVI 140822C00031500 C 08/22/14 31.5 0.00 0.08
ATVI 140822C00032000 C 08/22/14 32.0 0.00 0.08
ATVI 140822C00032500 C 08/22/14 32.5 0.00 0.15
ATVI 140822C00033000 C 08/22/14 33.0 0.00 0.15
ATVI 140822P00013000 P 08/22/14 13.0 0.00 0.16
ATVI 140822P00014000 P 08/22/14 14.0 0.00 0.16
ATVI 140822P00015000 P 08/22/14 15.0 0.00 0.15
ATVI 140822P00015500 P 08/22/14 15.5 0.00 0.18
ATVI 140822P00016000 P 08/22/14 16.0 0.00 0.25
ATVI 140822P00016500 P 08/22/14 16.5 0.00 0.25
ATVI 140822P00017000 P 08/22/14 17.0 0.00 0.25
ATVI 140822P00017500 P 08/22/14 17.5 0.00 0.25
ATVI 140822P00018000 P 08/22/14 18.0 0.00 0.25
ATVI 140822P00018500 P 08/22/14 18.5 0.01 0.25
ATVI 140822P00019000 P 08/22/14 19.0 0.03 0.21
ATVI 140822P00019500 P 08/22/14 19.5 0.06 0.20
ATVI 140822P00020000 P 08/22/14 20.0 0.11 0.21
ATVI 140822P00020500 P 08/22/14 20.5 0.07 0.29
ATVI 140822P00021000 P 08/22/14 21.0 0.25 0.36
ATVI 140822P00021500 P 08/22/14 21.5 0.35 0.48
ATVI 140822P00022000 P 08/22/14 22.0 0.50 0.65
ATVI 140822P00022500 P 08/22/14 22.5 0.70 0.85
ATVI 140822P00023000 P 08/22/14 23.0 0.94 1.10
ATVI 140822P00023500 P 08/22/14 23.5 1.22 1.39
ATVI 140822P00024000 P 08/22/14 24.0 1.55 1.84
ATVI 140822P00024500 P 08/22/14 24.5 1.80 2.22
ATVI 140822P00025000 P 08/22/14 25.0 2.13 2.64
ATVI 140822P00025500 P 08/22/14 25.5 2.58 3.10
ATVI 140822P00026000 P 08/22/14 26.0 3.05 3.60
ATVI 140822P00026500 P 08/22/14 26.5 3.50 4.05
ATVI 140822P00027000 P 08/22/14 27.0 4.00 4.50
ATVI 140822P00027500 P 08/22/14 27.5 4.50 5.05
ATVI 140822P00028000 P 08/22/14 28.0 4.90 5.60
ATVI 140822P00028500 P 08/22/14 28.5 5.40 6.00
ATVI 140822P00029000 P 08/22/14 29.0 5.90 6.50
ATVI 140822P00029500 P 08/22/14 29.5 6.40 7.05
ATVI 140822P00030000 P 08/22/14 30.0 6.85 7.50
ATVI 140822P00030500 P 08/22/14 30.5 7.40 8.05
ATVI 140822P00031000 P 08/22/14 31.0 7.85 8.50
ATVI 140822P00031500 P 08/22/14 31.5 8.35 9.15
ATVI 140822P00032000 P 08/22/14 32.0 8.85 9.65
ATVI 140822P00032500 P 08/22/14 32.5 9.35 10.15
ATVI 140822P00033000 P 08/22/14 33.0 8.80 11.20
ATVI 140829C00014000 C 08/29/14 14.0 8.35 9.20
ATVI 140829C00015000 C 08/29/14 15.0 7.40 8.20
ATVI 140829C00015500 C 08/29/14 15.5 6.95 7.80
ATVI 140829C00016000 C 08/29/14 16.0 6.50 7.15
ATVI 140829C00016500 C 08/29/14 16.5 5.95 6.70
ATVI 140829C00017000 C 08/29/14 17.0 5.50 6.20
ATVI 140829C00017500 C 08/29/14 17.5 5.00 5.65
ATVI 140829C00018000 C 08/29/14 18.0 4.55 5.10
ATVI 140829C00018500 C 08/29/14 18.5 4.10 4.65
ATVI 140829C00019000 C 08/29/14 19.0 3.60 4.15
ATVI 140829C00019500 C 08/29/14 19.5 3.10 3.70
ATVI 140829C00020000 C 08/29/14 20.0 2.71 3.20
ATVI 140829C00020500 C 08/29/14 20.5 2.30 2.78
ATVI 140829C00021000 C 08/29/14 21.0 1.91 2.33
ATVI 140829C00021500 C 08/29/14 21.5 1.60 1.89
ATVI 140829C00022000 C 08/29/14 22.0 1.25 1.50
ATVI 140829C00022500 C 08/29/14 22.5 0.99 1.15
ATVI 140829C00023000 C 08/29/14 23.0 0.74 0.91
ATVI 140829C00023500 C 08/29/14 23.5 0.51 0.73
ATVI 140829C00024000 C 08/29/14 24.0 0.37 0.55
ATVI 140829C00024500 C 08/29/14 24.5 0.25 0.43
ATVI 140829C00025000 C 08/29/14 25.0 0.15 0.29
ATVI 140829C00025500 C 08/29/14 25.5 0.05 0.30
ATVI 140829C00026000 C 08/29/14 26.0 0.06 0.16
ATVI 140829C00026500 C 08/29/14 26.5 0.03 0.25
ATVI 140829C00027000 C 08/29/14 27.0 0.01 0.10
ATVI 140829C00027500 C 08/29/14 27.5 0.00 0.19
ATVI 140829C00028000 C 08/29/14 28.0 0.00 0.19
ATVI 140829C00028500 C 08/29/14 28.5 0.00 0.19
ATVI 140829C00029000 C 08/29/14 29.0 0.00 0.19
ATVI 140829C00029500 C 08/29/14 29.5 0.00 0.19
ATVI 140829C00030000 C 08/29/14 30.0 0.00 0.19
ATVI 140829C00030500 C 08/29/14 30.5 0.00 0.25
ATVI 140829C00031000 C 08/29/14 31.0 0.00 0.25
ATVI 140829C00031500 C 08/29/14 31.5 0.00 0.25
ATVI 140829C00032000 C 08/29/14 32.0 0.00 0.09
ATVI 140829P00014000 P 08/29/14 14.0 0.00 0.16
ATVI 140829P00015000 P 08/29/14 15.0 0.00 0.15
ATVI 140829P00015500 P 08/29/14 15.5 0.00 0.25
ATVI 140829P00016000 P 08/29/14 16.0 0.00 0.19
ATVI 140829P00016500 P 08/29/14 16.5 0.00 0.19
ATVI 140829P00017000 P 08/29/14 17.0 0.00 0.19
ATVI 140829P00017500 P 08/29/14 17.5 0.00 0.19
ATVI 140829P00018000 P 08/29/14 18.0 0.00 0.25
ATVI 140829P00018500 P 08/29/14 18.5 0.02 0.25
ATVI 140829P00019000 P 08/29/14 19.0 0.04 0.22
ATVI 140829P00019500 P 08/29/14 19.5 0.07 0.23
ATVI 140829P00020000 P 08/29/14 20.0 0.11 0.23
ATVI 140829P00020500 P 08/29/14 20.5 0.08 0.33
ATVI 140829P00021000 P 08/29/14 21.0 0.28 0.41
ATVI 140829P00021500 P 08/29/14 21.5 0.39 0.49
ATVI 140829P00022000 P 08/29/14 22.0 0.54 0.69
ATVI 140829P00022500 P 08/29/14 22.5 0.75 0.90
ATVI 140829P00023000 P 08/29/14 23.0 0.99 1.15
ATVI 140829P00023500 P 08/29/14 23.5 1.25 1.46
ATVI 140829P00024000 P 08/29/14 24.0 1.59 1.82
ATVI 140829P00024500 P 08/29/14 24.5 1.85 2.24
ATVI 140829P00025000 P 08/29/14 25.0 2.18 2.66
ATVI 140829P00025500 P 08/29/14 25.5 2.60 3.10
ATVI 140829P00026000 P 08/29/14 26.0 3.05 3.55
ATVI 140829P00026500 P 08/29/14 26.5 3.55 4.05
ATVI 140829P00027000 P 08/29/14 27.0 4.00 4.50
ATVI 140829P00027500 P 08/29/14 27.5 4.50 5.05
ATVI 140829P00028000 P 08/29/14 28.0 4.95 5.65
ATVI 140829P00028500 P 08/29/14 28.5 5.35 6.10
ATVI 140829P00029000 P 08/29/14 29.0 5.90 6.55
ATVI 140829P00029500 P 08/29/14 29.5 6.35 7.10
ATVI 140829P00030000 P 08/29/14 30.0 6.85 7.60
ATVI 140829P00030500 P 08/29/14 30.5 7.35 8.20
ATVI 140829P00031000 P 08/29/14 31.0 7.85 8.70
ATVI 140829P00031500 P 08/29/14 31.5 8.35 9.15
ATVI 140829P00032000 P 08/29/14 32.0 8.85 9.65
ATVI 140920C00015000 C 09/20/14 15.0 7.50 8.10
ATVI 140920C00016000 C 09/20/14 16.0 6.50 7.10
ATVI 140920C00017000 C 09/20/14 17.0 5.45 6.10
ATVI 140920C00018000 C 09/20/14 18.0 4.60 5.15
ATVI 140920C00019000 C 09/20/14 19.0 3.70 4.15
ATVI 140920C00020000 C 09/20/14 20.0 2.80 3.20
ATVI 140920C00021000 C 09/20/14 21.0 2.00 2.31
ATVI 140920C00022000 C 09/20/14 22.0 1.44 1.50
ATVI 140920C00023000 C 09/20/14 23.0 0.90 0.95
ATVI 140920C00024000 C 09/20/14 24.0 0.52 0.57
ATVI 140920C00025000 C 09/20/14 25.0 0.28 0.32
ATVI 140920C00026000 C 09/20/14 26.0 0.14 0.18
ATVI 140920C00027000 C 09/20/14 27.0 0.07 0.11
ATVI 140920C00028000 C 09/20/14 28.0 0.03 0.07
ATVI 140920C00029000 C 09/20/14 29.0 0.01 0.05
ATVI 140920C00030000 C 09/20/14 30.0 0.00 0.04
ATVI 140920C00031000 C 09/20/14 31.0 0.00 0.03
ATVI 140920P00015000 P 09/20/14 15.0 0.00 0.03
ATVI 140920P00016000 P 09/20/14 16.0 0.00 0.04
ATVI 140920P00017000 P 09/20/14 17.0 0.01 0.05
ATVI 140920P00018000 P 09/20/14 18.0 0.04 0.08
ATVI 140920P00019000 P 09/20/14 19.0 0.10 0.13
ATVI 140920P00020000 P 09/20/14 20.0 0.19 0.23
ATVI 140920P00021000 P 09/20/14 21.0 0.36 0.40
ATVI 140920P00022000 P 09/20/14 22.0 0.65 0.69
ATVI 140920P00023000 P 09/20/14 23.0 1.10 1.15
ATVI 140920P00024000 P 09/20/14 24.0 1.71 1.77
ATVI 140920P00025000 P 09/20/14 25.0 2.45 2.68
ATVI 140920P00026000 P 09/20/14 26.0 3.10 3.55
ATVI 140920P00027000 P 09/20/14 27.0 4.00 4.50
ATVI 140920P00028000 P 09/20/14 28.0 4.90 5.50
ATVI 140920P00029000 P 09/20/14 29.0 5.95 6.50
ATVI 140920P00030000 P 09/20/14 30.0 6.90 7.50
ATVI 140920P00031000 P 09/20/14 31.0 7.60 8.75
ATVI 141122C00013000 C 11/22/14 13.0 9.60 10.10
ATVI 141122C00014000 C 11/22/14 14.0 8.60 9.10
ATVI 141122C00015000 C 11/22/14 15.0 7.65 8.15
ATVI 141122C00016000 C 11/22/14 16.0 6.70 7.05
ATVI 141122C00017000 C 11/22/14 17.0 5.70 6.20
ATVI 141122C00018000 C 11/22/14 18.0 4.80 5.25
ATVI 141122C00019000 C 11/22/14 19.0 3.90 4.35
ATVI 141122C00020000 C 11/22/14 20.0 3.10 3.50
ATVI 141122C00021000 C 11/22/14 21.0 2.55 2.60
ATVI 141122C00022000 C 11/22/14 22.0 1.92 1.97
ATVI 141122C00023000 C 11/22/14 23.0 1.39 1.43
ATVI 141122C00024000 C 11/22/14 24.0 0.97 1.02
ATVI 141122C00025000 C 11/22/14 25.0 0.66 0.71
ATVI 141122C00026000 C 11/22/14 26.0 0.43 0.48
ATVI 141122C00027000 C 11/22/14 27.0 0.28 0.32
ATVI 141122C00028000 C 11/22/14 28.0 0.18 0.22
ATVI 141122C00029000 C 11/22/14 29.0 0.11 0.14
ATVI 141122C00030000 C 11/22/14 30.0 0.07 0.10
ATVI 141122C00031000 C 11/22/14 31.0 0.04 0.08
ATVI 141122P00013000 P 11/22/14 13.0 0.00 0.05
ATVI 141122P00014000 P 11/22/14 14.0 0.01 0.06
ATVI 141122P00015000 P 11/22/14 15.0 0.03 0.07
ATVI 141122P00016000 P 11/22/14 16.0 0.06 0.10
ATVI 141122P00017000 P 11/22/14 17.0 0.11 0.15
ATVI 141122P00018000 P 11/22/14 18.0 0.19 0.22
ATVI 141122P00019000 P 11/22/14 19.0 0.30 0.34
ATVI 141122P00020000 P 11/22/14 20.0 0.48 0.52
ATVI 141122P00021000 P 11/22/14 21.0 0.74 0.77
ATVI 141122P00022000 P 11/22/14 22.0 1.10 1.14
ATVI 141122P00023000 P 11/22/14 23.0 1.57 1.61
ATVI 141122P00024000 P 11/22/14 24.0 2.15 2.19
ATVI 141122P00025000 P 11/22/14 25.0 2.83 2.89
ATVI 141122P00026000 P 11/22/14 26.0 3.60 3.70
ATVI 141122P00027000 P 11/22/14 27.0 4.30 4.70
ATVI 141122P00028000 P 11/22/14 28.0 5.15 5.60
ATVI 141122P00029000 P 11/22/14 29.0 6.10 6.55
ATVI 141122P00030000 P 11/22/14 30.0 7.00 7.50
ATVI 141122P00031000 P 11/22/14 31.0 7.95 8.50
ATVI 150117C00003000 C 01/17/15 3.0 17.70 21.55
ATVI 150117C00005000 C 01/17/15 5.0 15.70 19.55
ATVI 150117C00008000 C 01/17/15 8.0 13.35 16.25
ATVI 150117C00010000 C 01/17/15 10.0 11.40 13.25
ATVI 150117C00011000 C 01/17/15 11.0 10.45 13.35
ATVI 150117C00012000 C 01/17/15 12.0 10.75 10.95
ATVI 150117C00014000 C 01/17/15 14.0 8.65 9.25
ATVI 150117C00015000 C 01/17/15 15.0 7.70 8.25
ATVI 150117C00016000 C 01/17/15 16.0 6.75 7.30
ATVI 150117C00017000 C 01/17/15 17.0 5.80 6.30
ATVI 150117C00019000 C 01/17/15 19.0 4.10 4.55
ATVI 150117C00020000 C 01/17/15 20.0 3.45 3.55
ATVI 150117C00021000 C 01/17/15 21.0 2.77 2.82
ATVI 150117C00022000 C 01/17/15 22.0 2.16 2.20
ATVI 150117C00024000 C 01/17/15 24.0 1.21 1.26
ATVI 150117C00025000 C 01/17/15 25.0 0.87 0.92
ATVI 150117C00026000 C 01/17/15 26.0 0.62 0.67
ATVI 150117C00027000 C 01/17/15 27.0 0.43 0.48
ATVI 150117C00028000 C 01/17/15 28.0 0.30 0.34
ATVI 150117C00029000 C 01/17/15 29.0 0.20 0.24
ATVI 150117C00030000 C 01/17/15 30.0 0.16 0.18
ATVI 150117C00031000 C 01/17/15 31.0 0.09 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 0.04
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.04
ATVI 150117P00012000 P 01/17/15 12.0 0.01 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 0.12 0.16
ATVI 150117P00017000 P 01/17/15 17.0 0.20 0.23
ATVI 150117P00019000 P 01/17/15 19.0 0.44 0.49
ATVI 150117P00020000 P 01/17/15 20.0 0.66 0.69
ATVI 150117P00021000 P 01/17/15 21.0 0.94 0.98
ATVI 150117P00022000 P 01/17/15 22.0 1.32 1.36
ATVI 150117P00024000 P 01/17/15 24.0 2.35 2.41
ATVI 150117P00025000 P 01/17/15 25.0 3.00 3.10
ATVI 150117P00026000 P 01/17/15 26.0 3.75 3.85
ATVI 150117P00027000 P 01/17/15 27.0 4.55 4.70
ATVI 150117P00028000 P 01/17/15 28.0 5.20 5.70
ATVI 150117P00029000 P 01/17/15 29.0 6.10 6.65
ATVI 150117P00030000 P 01/17/15 30.0 7.00 7.55
ATVI 150117P00031000 P 01/17/15 31.0 8.00 8.55
ATVI 150117P00032000 P 01/17/15 32.0 8.80 9.75
ATVI 150117P00033000 P 01/17/15 33.0 9.80 10.75
ATVI 150117P00035000 P 01/17/15 35.0 11.75 12.75
ATVI 150220C00013000 C 02/20/15 13.0 9.25 10.50
ATVI 150220C00014000 C 02/20/15 14.0 8.30 9.55
ATVI 150220C00015000 C 02/20/15 15.0 7.55 8.55
ATVI 150220C00016000 C 02/20/15 16.0 6.45 7.40
ATVI 150220C00017000 C 02/20/15 17.0 5.90 6.45
ATVI 150220C00018000 C 02/20/15 18.0 5.05 5.60
ATVI 150220C00019000 C 02/20/15 19.0 4.25 4.70
ATVI 150220C00020000 C 02/20/15 20.0 3.65 3.75
ATVI 150220C00021000 C 02/20/15 21.0 2.98 3.05
ATVI 150220C00022000 C 02/20/15 22.0 2.39 2.44
ATVI 150220C00023000 C 02/20/15 23.0 1.87 1.92
ATVI 150220C00024000 C 02/20/15 24.0 1.44 1.49
ATVI 150220C00025000 C 02/20/15 25.0 1.09 1.15
ATVI 150220C00026000 C 02/20/15 26.0 0.82 0.87
ATVI 150220C00027000 C 02/20/15 27.0 0.60 0.66
ATVI 150220C00028000 C 02/20/15 28.0 0.44 0.49
ATVI 150220C00029000 C 02/20/15 29.0 0.32 0.37
ATVI 150220C00030000 C 02/20/15 30.0 0.23 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 0.08 0.13
ATVI 150220P00013000 P 02/20/15 13.0 0.04 0.08
ATVI 150220P00014000 P 02/20/15 14.0 0.07 0.11
ATVI 150220P00015000 P 02/20/15 15.0 0.11 0.15
ATVI 150220P00016000 P 02/20/15 16.0 0.18 0.22
ATVI 150220P00017000 P 02/20/15 17.0 0.27 0.31
ATVI 150220P00018000 P 02/20/15 18.0 0.40 0.44
ATVI 150220P00019000 P 02/20/15 19.0 0.58 0.63
ATVI 150220P00020000 P 02/20/15 20.0 0.82 0.87
ATVI 150220P00021000 P 02/20/15 21.0 1.13 1.18
ATVI 150220P00022000 P 02/20/15 22.0 1.53 1.58
ATVI 150220P00023000 P 02/20/15 23.0 2.02 2.06
ATVI 150220P00024000 P 02/20/15 24.0 2.59 2.64
ATVI 150220P00025000 P 02/20/15 25.0 3.20 3.30
ATVI 150220P00026000 P 02/20/15 26.0 3.95 4.05
ATVI 150220P00027000 P 02/20/15 27.0 4.70 4.85
ATVI 150220P00028000 P 02/20/15 28.0 5.40 5.85
ATVI 150220P00029000 P 02/20/15 29.0 6.20 6.75
ATVI 150220P00030000 P 02/20/15 30.0 7.10 7.65
ATVI 150220P00031000 P 02/20/15 31.0 8.05 8.60
ATVI 150220P00032000 P 02/20/15 32.0 9.00 9.55
ATVI 150220P00033000 P 02/20/15 33.0 9.70 10.85
ATVI 160115C00005000 C 01/15/16 5.0 16.15 19.80
ATVI 160115C00008000 C 01/15/16 8.0 13.20 16.85
ATVI 160115C00010000 C 01/15/16 10.0 12.20 13.65
ATVI 160115C00013000 C 01/15/16 13.0 9.65 10.70
ATVI 160115C00015000 C 01/15/16 15.0 7.90 8.95
ATVI 160115C00017000 C 01/15/16 17.0 6.35 7.20
ATVI 160115C00020000 C 01/15/16 20.0 4.60 4.75
ATVI 160115C00022000 C 01/15/16 22.0 3.50 3.65
ATVI 160115C00025000 C 01/15/16 25.0 2.25 2.34
ATVI 160115C00027000 C 01/15/16 27.0 1.64 1.72
ATVI 160115C00030000 C 01/15/16 30.0 1.01 1.09
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 0.10 0.13
ATVI 160115P00013000 P 01/15/16 13.0 0.27 0.32
ATVI 160115P00015000 P 01/15/16 15.0 0.51 0.57
ATVI 160115P00017000 P 01/15/16 17.0 0.89 0.97
ATVI 160115P00020000 P 01/15/16 20.0 1.81 1.90
ATVI 160115P00022000 P 01/15/16 22.0 2.69 2.78
ATVI 160115P00025000 P 01/15/16 25.0 4.40 4.50
ATVI 160115P00027000 P 01/15/16 27.0 5.75 5.90
ATVI 160115P00030000 P 01/15/16 30.0 8.15 8.30

OPRA data is delayed 15 minutes.