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 (2017-07-21)Premium Content

Activision Blizzard Inc (ATVI)
As of Jul 21 2017 12:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 170728C00045000 C 07/28/17 45.0 15.65 16.55
ATVI 170728C00047000 C 07/28/17 47.0 13.80 14.50
ATVI 170728C00048000 C 07/28/17 48.0 12.80 13.65
ATVI 170728C00049000 C 07/28/17 49.0 11.85 12.50
ATVI 170728C00050000 C 07/28/17 50.0 10.80 11.60
ATVI 170728C00051000 C 07/28/17 51.0 9.80 10.00
ATVI 170728C00051500 C 07/28/17 51.5 9.35 9.60
ATVI 170728C00052000 C 07/28/17 52.0 8.40 9.35
ATVI 170728C00052500 C 07/28/17 52.5 7.95 8.50
ATVI 170728C00053000 C 07/28/17 53.0 7.85 8.10
ATVI 170728C00053500 C 07/28/17 53.5 7.30 7.60
ATVI 170728C00054000 C 07/28/17 54.0 6.85 7.00
ATVI 170728C00054500 C 07/28/17 54.5 6.35 6.50
ATVI 170728C00055000 C 07/28/17 55.0 5.90 6.15
ATVI 170728C00055500 C 07/28/17 55.5 5.35 5.50
ATVI 170728C00056000 C 07/28/17 56.0 4.90 5.00
ATVI 170728C00056500 C 07/28/17 56.5 4.40 4.50
ATVI 170728C00057000 C 07/28/17 57.0 3.95 4.00
ATVI 170728C00057500 C 07/28/17 57.5 3.45 3.55
ATVI 170728C00058000 C 07/28/17 58.0 3.00 3.05
ATVI 170728C00058500 C 07/28/17 58.5 2.57 2.61
ATVI 170728C00059000 C 07/28/17 59.0 2.15 2.18
ATVI 170728C00059500 C 07/28/17 59.5 1.75 1.78
ATVI 170728C00060000 C 07/28/17 60.0 1.39 1.41
ATVI 170728C00060500 C 07/28/17 60.5 1.07 1.10
ATVI 170728C00061000 C 07/28/17 61.0 0.81 0.83
ATVI 170728C00061500 C 07/28/17 61.5 0.59 0.61
ATVI 170728C00062000 C 07/28/17 62.0 0.42 0.43
ATVI 170728C00062500 C 07/28/17 62.5 0.29 0.31
ATVI 170728C00063000 C 07/28/17 63.0 0.20 0.21
ATVI 170728C00063500 C 07/28/17 63.5 0.14 0.15
ATVI 170728C00064000 C 07/28/17 64.0 0.09 0.10
ATVI 170728C00064500 C 07/28/17 64.5 0.06 0.07
ATVI 170728C00065000 C 07/28/17 65.0 0.04 0.05
ATVI 170728C00065500 C 07/28/17 65.5 0.03 0.04
ATVI 170728C00066000 C 07/28/17 66.0 0.02 0.03
ATVI 170728C00066500 C 07/28/17 66.5 0.01 0.03
ATVI 170728C00067000 C 07/28/17 67.0 0.00 0.03
ATVI 170728C00067500 C 07/28/17 67.5 0.00 0.03
ATVI 170728C00068000 C 07/28/17 68.0 0.00 0.03
ATVI 170728C00068500 C 07/28/17 68.5 0.00 0.03
ATVI 170728C00069000 C 07/28/17 69.0 0.00 0.03
ATVI 170728C00069500 C 07/28/17 69.5 0.00 0.03
ATVI 170728C00070000 C 07/28/17 70.0 0.00 0.24
ATVI 170728C00075000 C 07/28/17 75.0 0.00 0.02
ATVI 170728C00080000 C 07/28/17 80.0 0.00 0.19
ATVI 170728C00085000 C 07/28/17 85.0 0.00 0.03
ATVI 170728P00045000 P 07/28/17 45.0 0.00 0.69
ATVI 170728P00047000 P 07/28/17 47.0 0.00 0.75
ATVI 170728P00048000 P 07/28/17 48.0 0.00 0.55
ATVI 170728P00049000 P 07/28/17 49.0 0.00 0.75
ATVI 170728P00050000 P 07/28/17 50.0 0.00 0.12
ATVI 170728P00051000 P 07/28/17 51.0 0.00 0.75
ATVI 170728P00051500 P 07/28/17 51.5 0.00 0.75
ATVI 170728P00052000 P 07/28/17 52.0 0.00 0.02
ATVI 170728P00052500 P 07/28/17 52.5 0.00 0.56
ATVI 170728P00053000 P 07/28/17 53.0 0.00 0.52
ATVI 170728P00053500 P 07/28/17 53.5 0.00 0.24
ATVI 170728P00054000 P 07/28/17 54.0 0.00 0.04
ATVI 170728P00054500 P 07/28/17 54.5 0.01 0.03
ATVI 170728P00055000 P 07/28/17 55.0 0.01 0.03
ATVI 170728P00055500 P 07/28/17 55.5 0.02 0.03
ATVI 170728P00056000 P 07/28/17 56.0 0.02 0.04
ATVI 170728P00056500 P 07/28/17 56.5 0.04 0.05
ATVI 170728P00057000 P 07/28/17 57.0 0.06 0.07
ATVI 170728P00057500 P 07/28/17 57.5 0.08 0.10
ATVI 170728P00058000 P 07/28/17 58.0 0.12 0.13
ATVI 170728P00058500 P 07/28/17 58.5 0.17 0.18
ATVI 170728P00059000 P 07/28/17 59.0 0.24 0.25
ATVI 170728P00059500 P 07/28/17 59.5 0.34 0.36
ATVI 170728P00060000 P 07/28/17 60.0 0.48 0.50
ATVI 170728P00060500 P 07/28/17 60.5 0.66 0.68
ATVI 170728P00061000 P 07/28/17 61.0 0.89 0.91
ATVI 170728P00061500 P 07/28/17 61.5 1.17 1.20
ATVI 170728P00062000 P 07/28/17 62.0 1.50 1.53
ATVI 170728P00062500 P 07/28/17 62.5 1.87 1.90
ATVI 170728P00063000 P 07/28/17 63.0 2.28 2.31
ATVI 170728P00063500 P 07/28/17 63.5 2.71 2.75
ATVI 170728P00064000 P 07/28/17 64.0 3.15 3.25
ATVI 170728P00064500 P 07/28/17 64.5 3.60 3.70
ATVI 170728P00065000 P 07/28/17 65.0 4.10 4.20
ATVI 170728P00065500 P 07/28/17 65.5 4.60 4.65
ATVI 170728P00066000 P 07/28/17 66.0 5.05 5.35
ATVI 170728P00066500 P 07/28/17 66.5 5.55 5.70
ATVI 170728P00067000 P 07/28/17 67.0 6.00 6.25
ATVI 170728P00067500 P 07/28/17 67.5 6.55 6.65
ATVI 170728P00068000 P 07/28/17 68.0 5.95 7.50
ATVI 170728P00068500 P 07/28/17 68.5 7.45 8.25
ATVI 170728P00069000 P 07/28/17 69.0 8.00 8.25
ATVI 170728P00069500 P 07/28/17 69.5 8.35 8.75
ATVI 170728P00070000 P 07/28/17 70.0 9.00 9.50
ATVI 170728P00075000 P 07/28/17 75.0 13.90 14.60
ATVI 170728P00080000 P 07/28/17 80.0 19.00 19.40
ATVI 170728P00085000 P 07/28/17 85.0 23.85 24.65
ATVI 170804C00050000 C 08/04/17 50.0 10.75 11.45
ATVI 170804C00050500 C 08/04/17 50.5 10.25 11.85
ATVI 170804C00051000 C 08/04/17 51.0 9.85 10.30
ATVI 170804C00051500 C 08/04/17 51.5 9.40 10.00
ATVI 170804C00052000 C 08/04/17 52.0 9.00 9.25
ATVI 170804C00052500 C 08/04/17 52.5 8.30 8.75
ATVI 170804C00053000 C 08/04/17 53.0 8.05 8.40
ATVI 170804C00053500 C 08/04/17 53.5 7.50 7.80
ATVI 170804C00054000 C 08/04/17 54.0 6.95 7.40
ATVI 170804C00054500 C 08/04/17 54.5 6.70 6.90
ATVI 170804C00055000 C 08/04/17 55.0 6.30 6.40
ATVI 170804C00055500 C 08/04/17 55.5 5.85 5.95
ATVI 170804C00056000 C 08/04/17 56.0 5.35 5.60
ATVI 170804C00056500 C 08/04/17 56.5 5.00 5.15
ATVI 170804C00057000 C 08/04/17 57.0 4.60 4.75
ATVI 170804C00057500 C 08/04/17 57.5 4.25 4.35
ATVI 170804C00058000 C 08/04/17 58.0 3.85 4.00
ATVI 170804C00058500 C 08/04/17 58.5 3.50 3.60
ATVI 170804C00059000 C 08/04/17 59.0 3.20 3.30
ATVI 170804C00059500 C 08/04/17 59.5 2.90 2.97
ATVI 170804C00060000 C 08/04/17 60.0 2.60 2.68
ATVI 170804C00060500 C 08/04/17 60.5 2.32 2.40
ATVI 170804C00061000 C 08/04/17 61.0 2.06 2.12
ATVI 170804C00061500 C 08/04/17 61.5 1.83 1.90
ATVI 170804C00062000 C 08/04/17 62.0 1.62 1.68
ATVI 170804C00062500 C 08/04/17 62.5 1.42 1.47
ATVI 170804C00063000 C 08/04/17 63.0 1.23 1.28
ATVI 170804C00063500 C 08/04/17 63.5 1.07 1.12
ATVI 170804C00064000 C 08/04/17 64.0 0.92 0.97
ATVI 170804C00064500 C 08/04/17 64.5 0.80 0.86
ATVI 170804C00065000 C 08/04/17 65.0 0.68 0.74
ATVI 170804C00065500 C 08/04/17 65.5 0.58 0.65
ATVI 170804C00066000 C 08/04/17 66.0 0.50 0.56
ATVI 170804C00066500 C 08/04/17 66.5 0.43 0.49
ATVI 170804C00067000 C 08/04/17 67.0 0.37 0.42
ATVI 170804C00067500 C 08/04/17 67.5 0.31 0.36
ATVI 170804C00068000 C 08/04/17 68.0 0.27 0.31
ATVI 170804C00068500 C 08/04/17 68.5 0.23 0.27
ATVI 170804C00069000 C 08/04/17 69.0 0.19 0.23
ATVI 170804C00069500 C 08/04/17 69.5 0.16 0.20
ATVI 170804C00070000 C 08/04/17 70.0 0.14 0.17
ATVI 170804P00050000 P 08/04/17 50.0 0.00 0.13
ATVI 170804P00050500 P 08/04/17 50.5 0.01 0.25
ATVI 170804P00051000 P 08/04/17 51.0 0.09 0.17
ATVI 170804P00051500 P 08/04/17 51.5 0.13 0.17
ATVI 170804P00052000 P 08/04/17 52.0 0.15 0.20
ATVI 170804P00052500 P 08/04/17 52.5 0.17 0.23
ATVI 170804P00053000 P 08/04/17 53.0 0.20 0.24
ATVI 170804P00053500 P 08/04/17 53.5 0.24 0.30
ATVI 170804P00054000 P 08/04/17 54.0 0.29 0.32
ATVI 170804P00054500 P 08/04/17 54.5 0.33 0.39
ATVI 170804P00055000 P 08/04/17 55.0 0.39 0.45
ATVI 170804P00055500 P 08/04/17 55.5 0.45 0.51
ATVI 170804P00056000 P 08/04/17 56.0 0.54 0.58
ATVI 170804P00056500 P 08/04/17 56.5 0.62 0.69
ATVI 170804P00057000 P 08/04/17 57.0 0.72 0.76
ATVI 170804P00057500 P 08/04/17 57.5 0.84 0.91
ATVI 170804P00058000 P 08/04/17 58.0 0.97 1.02
ATVI 170804P00058500 P 08/04/17 58.5 1.11 1.16
ATVI 170804P00059000 P 08/04/17 59.0 1.28 1.32
ATVI 170804P00059500 P 08/04/17 59.5 1.46 1.54
ATVI 170804P00060000 P 08/04/17 60.0 1.66 1.73
ATVI 170804P00060500 P 08/04/17 60.5 1.89 1.96
ATVI 170804P00061000 P 08/04/17 61.0 2.14 2.19
ATVI 170804P00061500 P 08/04/17 61.5 2.38 2.47
ATVI 170804P00062000 P 08/04/17 62.0 2.68 2.74
ATVI 170804P00062500 P 08/04/17 62.5 2.97 3.05
ATVI 170804P00063000 P 08/04/17 63.0 3.25 3.35
ATVI 170804P00063500 P 08/04/17 63.5 3.60 3.70
ATVI 170804P00064000 P 08/04/17 64.0 3.95 4.10
ATVI 170804P00064500 P 08/04/17 64.5 4.35 4.45
ATVI 170804P00065000 P 08/04/17 65.0 4.75 4.85
ATVI 170804P00065500 P 08/04/17 65.5 5.15 5.25
ATVI 170804P00066000 P 08/04/17 66.0 5.10 5.75
ATVI 170804P00066500 P 08/04/17 66.5 5.95 6.10
ATVI 170804P00067000 P 08/04/17 67.0 6.40 6.50
ATVI 170804P00067500 P 08/04/17 67.5 6.85 7.00
ATVI 170804P00068000 P 08/04/17 68.0 7.30 7.45
ATVI 170804P00068500 P 08/04/17 68.5 7.75 7.95
ATVI 170804P00069000 P 08/04/17 69.0 8.15 8.50
ATVI 170804P00069500 P 08/04/17 69.5 8.65 8.95
ATVI 170804P00070000 P 08/04/17 70.0 9.10 9.40
ATVI 170811C00050000 C 08/11/17 50.0 10.90 11.25
ATVI 170811C00051000 C 08/11/17 51.0 9.90 10.40
ATVI 170811C00052000 C 08/11/17 52.0 9.00 9.25
ATVI 170811C00053000 C 08/11/17 53.0 8.10 8.30
ATVI 170811C00054000 C 08/11/17 54.0 7.25 7.50
ATVI 170811C00055000 C 08/11/17 55.0 6.40 6.50
ATVI 170811C00056000 C 08/11/17 56.0 5.55 5.65
ATVI 170811C00057000 C 08/11/17 57.0 4.75 4.85
ATVI 170811C00058000 C 08/11/17 58.0 4.00 4.10
ATVI 170811C00059000 C 08/11/17 59.0 3.35 3.45
ATVI 170811C00060000 C 08/11/17 60.0 2.75 2.86
ATVI 170811C00061000 C 08/11/17 61.0 2.22 2.34
ATVI 170811C00062000 C 08/11/17 62.0 1.77 1.84
ATVI 170811C00063000 C 08/11/17 63.0 1.34 1.47
ATVI 170811C00064000 C 08/11/17 64.0 1.06 1.15
ATVI 170811C00065000 C 08/11/17 65.0 0.81 0.89
ATVI 170811C00066000 C 08/11/17 66.0 0.61 0.71
ATVI 170811C00067000 C 08/11/17 67.0 0.46 0.54
ATVI 170811C00067500 C 08/11/17 67.5 0.40 0.47
ATVI 170811C00068000 C 08/11/17 68.0 0.35 0.42
ATVI 170811C00070000 C 08/11/17 70.0 0.19 0.30
ATVI 170811P00050000 P 08/11/17 50.0 0.11 0.17
ATVI 170811P00051000 P 08/11/17 51.0 0.15 0.30
ATVI 170811P00052000 P 08/11/17 52.0 0.20 0.29
ATVI 170811P00053000 P 08/11/17 53.0 0.26 0.34
ATVI 170811P00054000 P 08/11/17 54.0 0.36 0.43
ATVI 170811P00055000 P 08/11/17 55.0 0.46 0.55
ATVI 170811P00056000 P 08/11/17 56.0 0.63 0.65
ATVI 170811P00057000 P 08/11/17 57.0 0.84 0.92
ATVI 170811P00058000 P 08/11/17 58.0 1.10 1.19
ATVI 170811P00059000 P 08/11/17 59.0 1.42 1.51
ATVI 170811P00060000 P 08/11/17 60.0 1.82 1.92
ATVI 170811P00061000 P 08/11/17 61.0 2.28 2.38
ATVI 170811P00062000 P 08/11/17 62.0 2.80 2.90
ATVI 170811P00063000 P 08/11/17 63.0 3.40 3.50
ATVI 170811P00064000 P 08/11/17 64.0 4.10 4.20
ATVI 170811P00065000 P 08/11/17 65.0 4.80 4.95
ATVI 170811P00066000 P 08/11/17 66.0 5.65 5.75
ATVI 170811P00067000 P 08/11/17 67.0 6.40 6.60
ATVI 170811P00067500 P 08/11/17 67.5 6.90 7.00
ATVI 170811P00068000 P 08/11/17 68.0 7.35 7.45
ATVI 170811P00070000 P 08/11/17 70.0 9.00 9.40
ATVI 170818C00022000 C 08/18/17 22.0 38.55 39.20
ATVI 170818C00023000 C 08/18/17 23.0 37.60 38.35
ATVI 170818C00024000 C 08/18/17 24.0 36.85 37.10
ATVI 170818C00025000 C 08/18/17 25.0 35.65 36.20
ATVI 170818C00026000 C 08/18/17 26.0 34.85 35.05
ATVI 170818C00027000 C 08/18/17 27.0 33.85 34.70
ATVI 170818C00028000 C 08/18/17 28.0 32.80 33.45
ATVI 170818C00029000 C 08/18/17 29.0 31.80 32.60
ATVI 170818C00030000 C 08/18/17 30.0 30.70 31.05
ATVI 170818C00031000 C 08/18/17 31.0 29.85 30.45
ATVI 170818C00032000 C 08/18/17 32.0 28.80 29.05
ATVI 170818C00033000 C 08/18/17 33.0 27.80 28.05
ATVI 170818C00034000 C 08/18/17 34.0 26.80 27.85
ATVI 170818C00035000 C 08/18/17 35.0 25.65 26.80
ATVI 170818C00036000 C 08/18/17 36.0 24.65 25.15
ATVI 170818C00037000 C 08/18/17 37.0 23.70 24.60
ATVI 170818C00038000 C 08/18/17 38.0 22.30 23.05
ATVI 170818C00039000 C 08/18/17 39.0 21.85 22.10
ATVI 170818C00040000 C 08/18/17 40.0 20.75 21.25
ATVI 170818C00041000 C 08/18/17 41.0 19.60 20.10
ATVI 170818C00042000 C 08/18/17 42.0 18.85 19.10
ATVI 170818C00043000 C 08/18/17 43.0 17.40 18.20
ATVI 170818C00044000 C 08/18/17 44.0 16.90 17.20
ATVI 170818C00045000 C 08/18/17 45.0 15.90 16.25
ATVI 170818C00046000 C 08/18/17 46.0 14.90 15.10
ATVI 170818C00047000 C 08/18/17 47.0 13.95 14.10
ATVI 170818C00048000 C 08/18/17 48.0 12.95 13.10
ATVI 170818C00049000 C 08/18/17 49.0 11.95 12.15
ATVI 170818C00050000 C 08/18/17 50.0 11.05 11.15
ATVI 170818C00052500 C 08/18/17 52.5 8.70 8.80
ATVI 170818C00055000 C 08/18/17 55.0 6.50 6.60
ATVI 170818C00057500 C 08/18/17 57.5 4.50 4.60
ATVI 170818C00060000 C 08/18/17 60.0 2.93 2.96
ATVI 170818C00062500 C 08/18/17 62.5 1.73 1.76
ATVI 170818C00065000 C 08/18/17 65.0 0.95 0.98
ATVI 170818C00067500 C 08/18/17 67.5 0.49 0.52
ATVI 170818C00070000 C 08/18/17 70.0 0.25 0.28
ATVI 170818C00075000 C 08/18/17 75.0 0.07 0.09
ATVI 170818P00022000 P 08/18/17 22.0 0.00 0.77
ATVI 170818P00023000 P 08/18/17 23.0 0.00 0.72
ATVI 170818P00024000 P 08/18/17 24.0 0.00 0.79
ATVI 170818P00025000 P 08/18/17 25.0 0.00 0.79
ATVI 170818P00026000 P 08/18/17 26.0 0.00 0.96
ATVI 170818P00027000 P 08/18/17 27.0 0.00 0.78
ATVI 170818P00028000 P 08/18/17 28.0 0.00 0.77
ATVI 170818P00029000 P 08/18/17 29.0 0.00 1.01
ATVI 170818P00030000 P 08/18/17 30.0 0.00 0.72
ATVI 170818P00031000 P 08/18/17 31.0 0.00 0.75
ATVI 170818P00032000 P 08/18/17 32.0 0.00 0.77
ATVI 170818P00033000 P 08/18/17 33.0 0.00 0.73
ATVI 170818P00034000 P 08/18/17 34.0 0.00 0.73
ATVI 170818P00035000 P 08/18/17 35.0 0.00 0.72
ATVI 170818P00036000 P 08/18/17 36.0 0.00 0.99
ATVI 170818P00037000 P 08/18/17 37.0 0.00 0.98
ATVI 170818P00038000 P 08/18/17 38.0 0.00 0.76
ATVI 170818P00039000 P 08/18/17 39.0 0.00 0.75
ATVI 170818P00040000 P 08/18/17 40.0 0.00 1.09
ATVI 170818P00041000 P 08/18/17 41.0 0.00 0.75
ATVI 170818P00042000 P 08/18/17 42.0 0.00 0.78
ATVI 170818P00043000 P 08/18/17 43.0 0.00 0.74
ATVI 170818P00044000 P 08/18/17 44.0 0.00 0.71
ATVI 170818P00045000 P 08/18/17 45.0 0.04 0.05
ATVI 170818P00046000 P 08/18/17 46.0 0.05 0.06
ATVI 170818P00047000 P 08/18/17 47.0 0.07 0.08
ATVI 170818P00048000 P 08/18/17 48.0 0.09 0.10
ATVI 170818P00049000 P 08/18/17 49.0 0.11 0.13
ATVI 170818P00050000 P 08/18/17 50.0 0.15 0.17
ATVI 170818P00052500 P 08/18/17 52.5 0.29 0.31
ATVI 170818P00055000 P 08/18/17 55.0 0.56 0.58
ATVI 170818P00057500 P 08/18/17 57.5 1.08 1.10
ATVI 170818P00060000 P 08/18/17 60.0 1.95 1.99
ATVI 170818P00062500 P 08/18/17 62.5 3.25 3.30
ATVI 170818P00065000 P 08/18/17 65.0 4.95 5.05
ATVI 170818P00067500 P 08/18/17 67.5 7.00 7.10
ATVI 170818P00070000 P 08/18/17 70.0 9.25 9.35
ATVI 170818P00075000 P 08/18/17 75.0 14.00 14.30
ATVI 170825C00040000 C 08/25/17 40.0 20.80 22.60
ATVI 170825C00045000 C 08/25/17 45.0 15.90 16.10
ATVI 170825C00050000 C 08/25/17 50.0 11.05 11.35
ATVI 170825C00051000 C 08/25/17 51.0 10.15 10.30
ATVI 170825C00052000 C 08/25/17 52.0 9.20 9.45
ATVI 170825C00053000 C 08/25/17 53.0 8.30 8.45
ATVI 170825C00054000 C 08/25/17 54.0 7.45 7.60
ATVI 170825C00055000 C 08/25/17 55.0 6.60 6.70
ATVI 170825C00056000 C 08/25/17 56.0 5.80 5.90
ATVI 170825C00057000 C 08/25/17 57.0 5.05 5.15
ATVI 170825C00058000 C 08/25/17 58.0 4.30 4.40
ATVI 170825C00059000 C 08/25/17 59.0 3.65 3.75
ATVI 170825C00060000 C 08/25/17 60.0 3.10 3.20
ATVI 170825C00061000 C 08/25/17 61.0 2.56 2.71
ATVI 170825C00062000 C 08/25/17 62.0 2.12 2.21
ATVI 170825C00063000 C 08/25/17 63.0 1.70 1.86
ATVI 170825C00064000 C 08/25/17 64.0 1.35 1.44
ATVI 170825C00065000 C 08/25/17 65.0 1.07 1.20
ATVI 170825C00066000 C 08/25/17 66.0 0.86 0.91
ATVI 170825C00067000 C 08/25/17 67.0 0.67 0.72
ATVI 170825C00067500 C 08/25/17 67.5 0.59 0.69
ATVI 170825C00068000 C 08/25/17 68.0 0.52 0.68
ATVI 170825C00070000 C 08/25/17 70.0 0.32 0.39
ATVI 170825C00075000 C 08/25/17 75.0 0.08 0.19
ATVI 170825P00040000 P 08/25/17 40.0 0.00 0.99
ATVI 170825P00045000 P 08/25/17 45.0 0.04 0.44
ATVI 170825P00050000 P 08/25/17 50.0 0.19 0.24
ATVI 170825P00051000 P 08/25/17 51.0 0.24 0.29
ATVI 170825P00052000 P 08/25/17 52.0 0.31 0.37
ATVI 170825P00053000 P 08/25/17 53.0 0.41 0.47
ATVI 170825P00054000 P 08/25/17 54.0 0.52 0.60
ATVI 170825P00055000 P 08/25/17 55.0 0.67 0.72
ATVI 170825P00056000 P 08/25/17 56.0 0.86 0.92
ATVI 170825P00057000 P 08/25/17 57.0 1.09 1.15
ATVI 170825P00058000 P 08/25/17 58.0 1.37 1.47
ATVI 170825P00059000 P 08/25/17 59.0 1.72 1.79
ATVI 170825P00060000 P 08/25/17 60.0 2.11 2.22
ATVI 170825P00061000 P 08/25/17 61.0 2.59 2.69
ATVI 170825P00062000 P 08/25/17 62.0 3.10 3.20
ATVI 170825P00063000 P 08/25/17 63.0 3.70 3.80
ATVI 170825P00064000 P 08/25/17 64.0 4.35 4.45
ATVI 170825P00065000 P 08/25/17 65.0 5.05 5.20
ATVI 170825P00066000 P 08/25/17 66.0 5.80 5.95
ATVI 170825P00067000 P 08/25/17 67.0 6.65 6.80
ATVI 170825P00067500 P 08/25/17 67.5 7.05 7.20
ATVI 170825P00068000 P 08/25/17 68.0 7.50 7.65
ATVI 170825P00070000 P 08/25/17 70.0 9.30 9.45
ATVI 170825P00075000 P 08/25/17 75.0 13.95 14.35
ATVI 170901C00045000 C 09/01/17 45.0 15.90 17.15
ATVI 170901C00050000 C 09/01/17 50.0 11.15 11.30
ATVI 170901C00053000 C 09/01/17 53.0 8.45 8.55
ATVI 170901C00054000 C 09/01/17 54.0 7.55 7.70
ATVI 170901C00055000 C 09/01/17 55.0 6.75 6.85
ATVI 170901C00056000 C 09/01/17 56.0 5.95 6.05
ATVI 170901C00057000 C 09/01/17 57.0 5.15 5.30
ATVI 170901C00058000 C 09/01/17 58.0 4.50 4.60
ATVI 170901C00059000 C 09/01/17 59.0 3.85 3.95
ATVI 170901C00060000 C 09/01/17 60.0 3.25 3.35
ATVI 170901C00061000 C 09/01/17 61.0 2.76 2.86
ATVI 170901C00062000 C 09/01/17 62.0 2.27 2.40
ATVI 170901C00063000 C 09/01/17 63.0 1.85 1.98
ATVI 170901C00064000 C 09/01/17 64.0 1.52 1.65
ATVI 170901C00065000 C 09/01/17 65.0 1.23 1.35
ATVI 170901C00066000 C 09/01/17 66.0 0.98 1.07
ATVI 170901C00067000 C 09/01/17 67.0 0.79 0.84
ATVI 170901C00067500 C 09/01/17 67.5 0.70 0.76
ATVI 170901C00068000 C 09/01/17 68.0 0.62 0.72
ATVI 170901C00070000 C 09/01/17 70.0 0.39 0.45
ATVI 170901C00075000 C 09/01/17 75.0 0.12 0.22
ATVI 170901P00045000 P 09/01/17 45.0 0.05 0.44
ATVI 170901P00050000 P 09/01/17 50.0 0.23 0.29
ATVI 170901P00053000 P 09/01/17 53.0 0.48 0.55
ATVI 170901P00054000 P 09/01/17 54.0 0.60 0.68
ATVI 170901P00055000 P 09/01/17 55.0 0.78 0.84
ATVI 170901P00056000 P 09/01/17 56.0 0.98 1.06
ATVI 170901P00057000 P 09/01/17 57.0 1.22 1.33
ATVI 170901P00058000 P 09/01/17 58.0 1.52 1.63
ATVI 170901P00059000 P 09/01/17 59.0 1.88 1.96
ATVI 170901P00060000 P 09/01/17 60.0 2.29 2.36
ATVI 170901P00061000 P 09/01/17 61.0 2.76 2.86
ATVI 170901P00062000 P 09/01/17 62.0 3.25 3.40
ATVI 170901P00063000 P 09/01/17 63.0 3.85 3.95
ATVI 170901P00064000 P 09/01/17 64.0 4.50 4.60
ATVI 170901P00065000 P 09/01/17 65.0 5.20 5.30
ATVI 170901P00066000 P 09/01/17 66.0 5.95 6.05
ATVI 170901P00067000 P 09/01/17 67.0 6.75 6.90
ATVI 170901P00067500 P 09/01/17 67.5 7.15 7.30
ATVI 170901P00068000 P 09/01/17 68.0 7.60 7.70
ATVI 170901P00070000 P 09/01/17 70.0 9.35 9.65
ATVI 170901P00075000 P 09/01/17 75.0 14.00 14.60
ATVI 171117C00029000 C 11/17/17 29.0 31.90 32.20
ATVI 171117C00030000 C 11/17/17 30.0 30.95 31.20
ATVI 171117C00031000 C 11/17/17 31.0 29.90 30.25
ATVI 171117C00032000 C 11/17/17 32.0 28.95 29.35
ATVI 171117C00033000 C 11/17/17 33.0 27.45 28.35
ATVI 171117C00034000 C 11/17/17 34.0 27.05 27.25
ATVI 171117C00035000 C 11/17/17 35.0 26.05 26.30
ATVI 171117C00036000 C 11/17/17 36.0 25.00 25.30
ATVI 171117C00037000 C 11/17/17 37.0 24.05 24.35
ATVI 171117C00038000 C 11/17/17 38.0 23.10 23.35
ATVI 171117C00039000 C 11/17/17 39.0 22.15 22.40
ATVI 171117C00040000 C 11/17/17 40.0 21.15 21.45
ATVI 171117C00041000 C 11/17/17 41.0 20.10 20.45
ATVI 171117C00042000 C 11/17/17 42.0 19.20 19.55
ATVI 171117C00043000 C 11/17/17 43.0 18.30 18.60
ATVI 171117C00044000 C 11/17/17 44.0 17.35 17.65
ATVI 171117C00045000 C 11/17/17 45.0 16.45 16.60
ATVI 171117C00046000 C 11/17/17 46.0 15.45 15.80
ATVI 171117C00047000 C 11/17/17 47.0 14.60 14.85
ATVI 171117C00048000 C 11/17/17 48.0 13.80 13.95
ATVI 171117C00049000 C 11/17/17 49.0 12.95 13.05
ATVI 171117C00050000 C 11/17/17 50.0 12.10 12.20
ATVI 171117C00052500 C 11/17/17 52.5 10.05 10.25
ATVI 171117C00055000 C 11/17/17 55.0 8.20 8.30
ATVI 171117C00057500 C 11/17/17 57.5 6.55 6.60
ATVI 171117C00060000 C 11/17/17 60.0 5.10 5.20
ATVI 171117C00062500 C 11/17/17 62.5 3.90 3.95
ATVI 171117C00065000 C 11/17/17 65.0 2.89 2.94
ATVI 171117C00067500 C 11/17/17 67.5 2.11 2.15
ATVI 171117C00070000 C 11/17/17 70.0 1.51 1.55
ATVI 171117C00075000 C 11/17/17 75.0 0.75 0.78
ATVI 171117C00080000 C 11/17/17 80.0 0.36 0.39
ATVI 171117P00029000 P 11/17/17 29.0 0.00 0.04
ATVI 171117P00030000 P 11/17/17 30.0 0.00 0.05
ATVI 171117P00031000 P 11/17/17 31.0 0.00 0.31
ATVI 171117P00032000 P 11/17/17 32.0 0.00 0.41
ATVI 171117P00033000 P 11/17/17 33.0 0.00 0.36
ATVI 171117P00034000 P 11/17/17 34.0 0.00 0.09
ATVI 171117P00035000 P 11/17/17 35.0 0.07 0.08
ATVI 171117P00036000 P 11/17/17 36.0 0.08 0.10
ATVI 171117P00037000 P 11/17/17 37.0 0.10 0.12
ATVI 171117P00038000 P 11/17/17 38.0 0.12 0.14
ATVI 171117P00039000 P 11/17/17 39.0 0.15 0.16
ATVI 171117P00040000 P 11/17/17 40.0 0.18 0.19
ATVI 171117P00041000 P 11/17/17 41.0 0.21 0.23
ATVI 171117P00042000 P 11/17/17 42.0 0.25 0.27
ATVI 171117P00043000 P 11/17/17 43.0 0.30 0.32
ATVI 171117P00044000 P 11/17/17 44.0 0.36 0.38
ATVI 171117P00045000 P 11/17/17 45.0 0.42 0.44
ATVI 171117P00046000 P 11/17/17 46.0 0.50 0.52
ATVI 171117P00047000 P 11/17/17 47.0 0.59 0.61
ATVI 171117P00048000 P 11/17/17 48.0 0.70 0.72
ATVI 171117P00049000 P 11/17/17 49.0 0.82 0.85
ATVI 171117P00050000 P 11/17/17 50.0 0.96 0.99
ATVI 171117P00052500 P 11/17/17 52.5 1.42 1.45
ATVI 171117P00055000 P 11/17/17 55.0 2.05 2.08
ATVI 171117P00057500 P 11/17/17 57.5 2.88 2.92
ATVI 171117P00060000 P 11/17/17 60.0 3.90 4.00
ATVI 171117P00062500 P 11/17/17 62.5 5.20 5.25
ATVI 171117P00065000 P 11/17/17 65.0 6.70 6.75
ATVI 171117P00067500 P 11/17/17 67.5 8.40 8.50
ATVI 171117P00070000 P 11/17/17 70.0 10.25 10.40
ATVI 171117P00075000 P 11/17/17 75.0 14.55 14.70
ATVI 171117P00080000 P 11/17/17 80.0 19.15 19.35
ATVI 180119C00015000 C 01/19/18 15.0 45.15 46.95
ATVI 180119C00018000 C 01/19/18 18.0 42.65 43.95
ATVI 180119C00020000 C 01/19/18 20.0 40.60 42.05
ATVI 180119C00023000 C 01/19/18 23.0 37.55 39.05
ATVI 180119C00025000 C 01/19/18 25.0 35.80 36.95
ATVI 180119C00028000 C 01/19/18 28.0 32.85 34.05
ATVI 180119C00030000 C 01/19/18 30.0 30.80 32.25
ATVI 180119C00032000 C 01/19/18 32.0 28.65 29.55
ATVI 180119C00035000 C 01/19/18 35.0 26.20 26.85
ATVI 180119C00037000 C 01/19/18 37.0 24.25 24.85
ATVI 180119C00040000 C 01/19/18 40.0 21.35 21.85
ATVI 180119C00042000 C 01/19/18 42.0 19.55 19.95
ATVI 180119C00045000 C 01/19/18 45.0 16.80 17.25
ATVI 180119C00050000 C 01/19/18 50.0 12.75 12.90
ATVI 180119C00052500 C 01/19/18 52.5 10.85 10.95
ATVI 180119C00055000 C 01/19/18 55.0 9.05 9.20
ATVI 180119C00057500 C 01/19/18 57.5 7.50 7.60
ATVI 180119C00060000 C 01/19/18 60.0 6.05 6.15
ATVI 180119C00062500 C 01/19/18 62.5 4.85 4.95
ATVI 180119C00065000 C 01/19/18 65.0 3.80 3.90
ATVI 180119C00067500 C 01/19/18 67.5 2.95 3.05
ATVI 180119C00070000 C 01/19/18 70.0 2.25 2.31
ATVI 180119C00075000 C 01/19/18 75.0 1.26 1.30
ATVI 180119C00080000 C 01/19/18 80.0 0.68 0.72
ATVI 180119C00085000 C 01/19/18 85.0 0.36 0.38
ATVI 180119P00015000 P 01/19/18 15.0 0.00 0.73
ATVI 180119P00018000 P 01/19/18 18.0 0.00 0.72
ATVI 180119P00020000 P 01/19/18 20.0 0.00 0.73
ATVI 180119P00023000 P 01/19/18 23.0 0.00 0.72
ATVI 180119P00025000 P 01/19/18 25.0 0.00 0.74
ATVI 180119P00028000 P 01/19/18 28.0 0.00 0.72
ATVI 180119P00030000 P 01/19/18 30.0 0.00 0.40
ATVI 180119P00032000 P 01/19/18 32.0 0.12 0.14
ATVI 180119P00035000 P 01/19/18 35.0 0.18 0.20
ATVI 180119P00037000 P 01/19/18 37.0 0.24 0.26
ATVI 180119P00040000 P 01/19/18 40.0 0.37 0.38
ATVI 180119P00042000 P 01/19/18 42.0 0.48 0.51
ATVI 180119P00045000 P 01/19/18 45.0 0.74 0.77
ATVI 180119P00050000 P 01/19/18 50.0 1.47 1.50
ATVI 180119P00052500 P 01/19/18 52.5 2.03 2.07
ATVI 180119P00055000 P 01/19/18 55.0 2.73 2.77
ATVI 180119P00057500 P 01/19/18 57.5 3.60 3.70
ATVI 180119P00060000 P 01/19/18 60.0 4.70 4.75
ATVI 180119P00062500 P 01/19/18 62.5 5.95 6.05
ATVI 180119P00065000 P 01/19/18 65.0 7.40 7.50
ATVI 180119P00067500 P 01/19/18 67.5 9.05 9.15
ATVI 180119P00070000 P 01/19/18 70.0 10.85 10.95
ATVI 180119P00075000 P 01/19/18 75.0 14.85 15.00
ATVI 180119P00080000 P 01/19/18 80.0 19.15 19.50
ATVI 180119P00085000 P 01/19/18 85.0 23.95 24.60
ATVI 180216C00030000 C 02/16/18 30.0 29.90 32.65
ATVI 180216C00035000 C 02/16/18 35.0 24.85 28.10
ATVI 180216C00040000 C 02/16/18 40.0 20.95 22.45
ATVI 180216C00045000 C 02/16/18 45.0 17.30 17.55
ATVI 180216C00050000 C 02/16/18 50.0 13.20 13.60
ATVI 180216C00052500 C 02/16/18 52.5 11.35 11.60
ATVI 180216C00055000 C 02/16/18 55.0 9.65 9.85
ATVI 180216C00057500 C 02/16/18 57.5 8.05 8.25
ATVI 180216C00060000 C 02/16/18 60.0 6.70 6.85
ATVI 180216C00062500 C 02/16/18 62.5 5.45 5.65
ATVI 180216C00065000 C 02/16/18 65.0 4.40 4.55
ATVI 180216C00067500 C 02/16/18 67.5 3.50 3.60
ATVI 180216C00070000 C 02/16/18 70.0 2.73 2.85
ATVI 180216C00075000 C 02/16/18 75.0 1.62 1.73
ATVI 180216C00080000 C 02/16/18 80.0 0.92 1.02
ATVI 180216C00085000 C 02/16/18 85.0 0.52 0.61
ATVI 180216P00030000 P 02/16/18 30.0 0.00 0.22
ATVI 180216P00035000 P 02/16/18 35.0 0.22 0.30
ATVI 180216P00040000 P 02/16/18 40.0 0.50 0.58
ATVI 180216P00045000 P 02/16/18 45.0 0.99 1.07
ATVI 180216P00050000 P 02/16/18 50.0 1.82 1.92
ATVI 180216P00052500 P 02/16/18 52.5 2.42 2.54
ATVI 180216P00055000 P 02/16/18 55.0 3.15 3.30
ATVI 180216P00057500 P 02/16/18 57.5 4.05 4.25
ATVI 180216P00060000 P 02/16/18 60.0 5.15 5.35
ATVI 180216P00062500 P 02/16/18 62.5 6.45 6.60
ATVI 180216P00065000 P 02/16/18 65.0 7.85 8.05
ATVI 180216P00067500 P 02/16/18 67.5 9.40 9.65
ATVI 180216P00070000 P 02/16/18 70.0 11.15 11.40
ATVI 180216P00075000 P 02/16/18 75.0 15.05 15.30
ATVI 180216P00080000 P 02/16/18 80.0 19.45 19.70
ATVI 180216P00085000 P 02/16/18 85.0 24.05 24.90
ATVI 190118C00020000 C 01/18/19 20.0 38.80 43.40
ATVI 190118C00023000 C 01/18/19 23.0 36.05 40.70
ATVI 190118C00025000 C 01/18/19 25.0 34.05 38.80
ATVI 190118C00028000 C 01/18/19 28.0 31.45 36.00
ATVI 190118C00030000 C 01/18/19 30.0 29.60 34.40
ATVI 190118C00033000 C 01/18/19 33.0 27.90 31.45
ATVI 190118C00035000 C 01/18/19 35.0 26.25 29.70
ATVI 190118C00038000 C 01/18/19 38.0 23.80 26.95
ATVI 190118C00040000 C 01/18/19 40.0 22.70 24.05
ATVI 190118C00042000 C 01/18/19 42.0 21.25 22.35
ATVI 190118C00045000 C 01/18/19 45.0 19.45 20.10
ATVI 190118C00047000 C 01/18/19 47.0 17.95 18.65
ATVI 190118C00050000 C 01/18/19 50.0 16.00 16.60
ATVI 190118C00052500 C 01/18/19 52.5 14.30 14.90
ATVI 190118C00055000 C 01/18/19 55.0 12.85 13.35
ATVI 190118C00057500 C 01/18/19 57.5 11.05 12.00
ATVI 190118C00060000 C 01/18/19 60.0 9.80 10.70
ATVI 190118C00062500 C 01/18/19 62.5 9.10 9.45
ATVI 190118C00065000 C 01/18/19 65.0 8.00 8.45
ATVI 190118C00067500 C 01/18/19 67.5 7.05 7.45
ATVI 190118C00070000 C 01/18/19 70.0 6.15 6.60
ATVI 190118C00075000 C 01/18/19 75.0 4.65 5.10
ATVI 190118C00080000 C 01/18/19 80.0 3.40 4.00
ATVI 190118C00085000 C 01/18/19 85.0 2.46 2.89
ATVI 190118C00090000 C 01/18/19 90.0 1.85 2.16
ATVI 190118P00020000 P 01/18/19 20.0 0.00 0.40
ATVI 190118P00023000 P 01/18/19 23.0 0.16 0.55
ATVI 190118P00025000 P 01/18/19 25.0 0.30 0.50
ATVI 190118P00028000 P 01/18/19 28.0 0.48 0.64
ATVI 190118P00030000 P 01/18/19 30.0 0.66 0.81
ATVI 190118P00033000 P 01/18/19 33.0 0.78 1.10
ATVI 190118P00035000 P 01/18/19 35.0 1.05 1.27
ATVI 190118P00038000 P 01/18/19 38.0 1.42 1.67
ATVI 190118P00040000 P 01/18/19 40.0 1.67 2.07
ATVI 190118P00042000 P 01/18/19 42.0 2.07 2.37
ATVI 190118P00045000 P 01/18/19 45.0 2.71 3.05
ATVI 190118P00047000 P 01/18/19 47.0 3.20 3.50
ATVI 190118P00050000 P 01/18/19 50.0 4.10 4.45
ATVI 190118P00052500 P 01/18/19 52.5 5.00 5.25
ATVI 190118P00055000 P 01/18/19 55.0 5.95 6.30
ATVI 190118P00057500 P 01/18/19 57.5 7.00 7.50
ATVI 190118P00060000 P 01/18/19 60.0 8.15 8.55
ATVI 190118P00062500 P 01/18/19 62.5 9.45 9.95
ATVI 190118P00065000 P 01/18/19 65.0 10.55 11.25
ATVI 190118P00067500 P 01/18/19 67.5 11.65 12.70
ATVI 190118P00070000 P 01/18/19 70.0 13.10 14.30
ATVI 190118P00075000 P 01/18/19 75.0 16.65 17.80
ATVI 190118P00080000 P 01/18/19 80.0 20.45 21.70
ATVI 190118P00085000 P 01/18/19 85.0 25.30 25.75
ATVI 190118P00090000 P 01/18/19 90.0 29.65 30.60

OPRA data is delayed 15 minutes.