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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 140905C00016000 C 09/05/14 16.0 7.05 7.65
ATVI 140905C00016500 C 09/05/14 16.5 6.50 7.15
ATVI 140905C00017000 C 09/05/14 17.0 6.00 6.60
ATVI 140905C00017500 C 09/05/14 17.5 5.60 6.10
ATVI 140905C00018000 C 09/05/14 18.0 5.00 5.60
ATVI 140905C00018500 C 09/05/14 18.5 4.55 5.10
ATVI 140905C00019000 C 09/05/14 19.0 4.10 4.60
ATVI 140905C00019500 C 09/05/14 19.5 3.45 4.15
ATVI 140905C00020000 C 09/05/14 20.0 3.10 3.70
ATVI 140905C00020500 C 09/05/14 20.5 2.57 3.10
ATVI 140905C00021000 C 09/05/14 21.0 2.09 2.62
ATVI 140905C00021500 C 09/05/14 21.5 1.55 2.08
ATVI 140905C00022000 C 09/05/14 22.0 1.15 1.60
ATVI 140905C00022500 C 09/05/14 22.5 0.99 1.09
ATVI 140905C00023000 C 09/05/14 23.0 0.49 0.63
ATVI 140905C00023500 C 09/05/14 23.5 0.21 0.25
ATVI 140905C00024000 C 09/05/14 24.0 0.06 0.09
ATVI 140905C00024500 C 09/05/14 24.5 0.00 0.05
ATVI 140905C00025000 C 09/05/14 25.0 0.00 0.05
ATVI 140905C00025500 C 09/05/14 25.5 0.00 0.05
ATVI 140905C00026000 C 09/05/14 26.0 0.00 0.05
ATVI 140905C00026500 C 09/05/14 26.5 0.00 0.05
ATVI 140905C00027000 C 09/05/14 27.0 0.00 0.05
ATVI 140905C00027500 C 09/05/14 27.5 0.00 0.05
ATVI 140905C00028000 C 09/05/14 28.0 0.00 0.11
ATVI 140905C00028500 C 09/05/14 28.5 0.00 0.11
ATVI 140905C00029000 C 09/05/14 29.0 0.00 0.11
ATVI 140905C00029500 C 09/05/14 29.5 0.00 0.11
ATVI 140905C00030000 C 09/05/14 30.0 0.00 0.11
ATVI 140905C00030500 C 09/05/14 30.5 0.00 0.11
ATVI 140905C00031000 C 09/05/14 31.0 0.00 0.11
ATVI 140905C00031500 C 09/05/14 31.5 0.00 0.11
ATVI 140905C00032000 C 09/05/14 32.0 0.00 0.11
ATVI 140905C00032500 C 09/05/14 32.5 0.00 0.11
ATVI 140905P00016000 P 09/05/14 16.0 0.00 0.11
ATVI 140905P00016500 P 09/05/14 16.5 0.00 0.11
ATVI 140905P00017000 P 09/05/14 17.0 0.00 0.11
ATVI 140905P00017500 P 09/05/14 17.5 0.00 0.10
ATVI 140905P00018000 P 09/05/14 18.0 0.00 0.11
ATVI 140905P00018500 P 09/05/14 18.5 0.00 0.11
ATVI 140905P00019000 P 09/05/14 19.0 0.00 0.11
ATVI 140905P00019500 P 09/05/14 19.5 0.00 0.12
ATVI 140905P00020000 P 09/05/14 20.0 0.00 0.12
ATVI 140905P00020500 P 09/05/14 20.5 0.00 0.12
ATVI 140905P00021000 P 09/05/14 21.0 0.00 0.12
ATVI 140905P00021500 P 09/05/14 21.5 0.00 0.12
ATVI 140905P00022000 P 09/05/14 22.0 0.00 0.12
ATVI 140905P00022500 P 09/05/14 22.5 0.00 0.07
ATVI 140905P00023000 P 09/05/14 23.0 0.05 0.07
ATVI 140905P00023500 P 09/05/14 23.5 0.18 0.21
ATVI 140905P00024000 P 09/05/14 24.0 0.52 0.74
ATVI 140905P00024500 P 09/05/14 24.5 0.96 1.35
ATVI 140905P00025000 P 09/05/14 25.0 1.41 1.74
ATVI 140905P00025500 P 09/05/14 25.5 1.93 2.15
ATVI 140905P00026000 P 09/05/14 26.0 2.43 2.74
ATVI 140905P00026500 P 09/05/14 26.5 2.90 3.25
ATVI 140905P00027000 P 09/05/14 27.0 3.40 3.75
ATVI 140905P00027500 P 09/05/14 27.5 3.75 4.25
ATVI 140905P00028000 P 09/05/14 28.0 4.30 4.65
ATVI 140905P00028500 P 09/05/14 28.5 4.90 5.25
ATVI 140905P00029000 P 09/05/14 29.0 5.30 5.65
ATVI 140905P00029500 P 09/05/14 29.5 5.80 6.15
ATVI 140905P00030000 P 09/05/14 30.0 6.20 6.75
ATVI 140905P00030500 P 09/05/14 30.5 6.80 7.15
ATVI 140905P00031000 P 09/05/14 31.0 7.20 7.70
ATVI 140905P00031500 P 09/05/14 31.5 7.70 8.20
ATVI 140905P00032000 P 09/05/14 32.0 8.20 8.70
ATVI 140905P00032500 P 09/05/14 32.5 8.80 9.25
ATVI 140912C00015500 C 09/12/14 15.5 7.55 8.15
ATVI 140912C00016000 C 09/12/14 16.0 7.20 7.75
ATVI 140912C00016500 C 09/12/14 16.5 6.70 7.20
ATVI 140912C00017000 C 09/12/14 17.0 6.20 6.60
ATVI 140912C00017500 C 09/12/14 17.5 5.70 6.15
ATVI 140912C00018000 C 09/12/14 18.0 5.20 5.70
ATVI 140912C00018500 C 09/12/14 18.5 4.70 5.15
ATVI 140912C00019000 C 09/12/14 19.0 4.20 4.70
ATVI 140912C00019500 C 09/12/14 19.5 3.70 4.10
ATVI 140912C00020000 C 09/12/14 20.0 3.20 3.60
ATVI 140912C00020500 C 09/12/14 20.5 2.70 3.15
ATVI 140912C00021000 C 09/12/14 21.0 2.21 2.67
ATVI 140912C00021500 C 09/12/14 21.5 1.73 2.10
ATVI 140912C00022000 C 09/12/14 22.0 1.39 1.64
ATVI 140912C00022500 C 09/12/14 22.5 1.08 1.17
ATVI 140912C00023000 C 09/12/14 23.0 0.70 0.75
ATVI 140912C00023500 C 09/12/14 23.5 0.33 0.41
ATVI 140912C00024000 C 09/12/14 24.0 0.15 0.19
ATVI 140912C00024500 C 09/12/14 24.5 0.01 0.11
ATVI 140912C00025000 C 09/12/14 25.0 0.00 0.05
ATVI 140912C00025500 C 09/12/14 25.5 0.00 0.05
ATVI 140912C00026000 C 09/12/14 26.0 0.00 0.05
ATVI 140912C00026500 C 09/12/14 26.5 0.00 0.05
ATVI 140912C00027000 C 09/12/14 27.0 0.00 0.05
ATVI 140912C00027500 C 09/12/14 27.5 0.00 0.05
ATVI 140912C00028000 C 09/12/14 28.0 0.00 0.10
ATVI 140912C00028500 C 09/12/14 28.5 0.00 0.10
ATVI 140912C00029000 C 09/12/14 29.0 0.00 0.10
ATVI 140912C00029500 C 09/12/14 29.5 0.00 0.10
ATVI 140912C00030000 C 09/12/14 30.0 0.00 0.10
ATVI 140912C00030500 C 09/12/14 30.5 0.00 0.10
ATVI 140912C00031000 C 09/12/14 31.0 0.00 0.10
ATVI 140912C00031500 C 09/12/14 31.5 0.00 0.10
ATVI 140912C00032000 C 09/12/14 32.0 0.00 0.10
ATVI 140912C00032500 C 09/12/14 32.5 0.00 0.10
ATVI 140912P00015500 P 09/12/14 15.5 0.00 0.10
ATVI 140912P00016000 P 09/12/14 16.0 0.00 0.10
ATVI 140912P00016500 P 09/12/14 16.5 0.00 0.10
ATVI 140912P00017000 P 09/12/14 17.0 0.00 0.10
ATVI 140912P00017500 P 09/12/14 17.5 0.00 0.10
ATVI 140912P00018000 P 09/12/14 18.0 0.00 0.09
ATVI 140912P00018500 P 09/12/14 18.5 0.00 0.10
ATVI 140912P00019000 P 09/12/14 19.0 0.00 0.10
ATVI 140912P00019500 P 09/12/14 19.5 0.00 0.10
ATVI 140912P00020000 P 09/12/14 20.0 0.00 0.09
ATVI 140912P00020500 P 09/12/14 20.5 0.00 0.10
ATVI 140912P00021000 P 09/12/14 21.0 0.00 0.10
ATVI 140912P00021500 P 09/12/14 21.5 0.00 0.11
ATVI 140912P00022000 P 09/12/14 22.0 0.01 0.09
ATVI 140912P00022500 P 09/12/14 22.5 0.08 0.14
ATVI 140912P00023000 P 09/12/14 23.0 0.17 0.19
ATVI 140912P00023500 P 09/12/14 23.5 0.33 0.37
ATVI 140912P00024000 P 09/12/14 24.0 0.62 0.67
ATVI 140912P00024500 P 09/12/14 24.5 1.01 1.23
ATVI 140912P00025000 P 09/12/14 25.0 1.44 1.76
ATVI 140912P00025500 P 09/12/14 25.5 1.91 2.30
ATVI 140912P00026000 P 09/12/14 26.0 2.42 2.81
ATVI 140912P00026500 P 09/12/14 26.5 2.90 3.30
ATVI 140912P00027000 P 09/12/14 27.0 3.40 3.80
ATVI 140912P00027500 P 09/12/14 27.5 3.85 4.30
ATVI 140912P00028000 P 09/12/14 28.0 4.35 4.80
ATVI 140912P00028500 P 09/12/14 28.5 4.80 5.30
ATVI 140912P00029000 P 09/12/14 29.0 5.30 5.80
ATVI 140912P00029500 P 09/12/14 29.5 5.80 6.30
ATVI 140912P00030000 P 09/12/14 30.0 6.30 6.80
ATVI 140912P00030500 P 09/12/14 30.5 6.80 7.30
ATVI 140912P00031000 P 09/12/14 31.0 6.90 7.80
ATVI 140912P00031500 P 09/12/14 31.5 7.35 8.80
ATVI 140912P00032000 P 09/12/14 32.0 8.00 8.80
ATVI 140912P00032500 P 09/12/14 32.5 8.90 9.40
ATVI 140920C00015000 C 09/20/14 15.0 8.15 8.70
ATVI 140920C00016000 C 09/20/14 16.0 7.20 7.60
ATVI 140920C00016500 C 09/20/14 16.5 6.75 7.10
ATVI 140920C00017000 C 09/20/14 17.0 6.25 6.60
ATVI 140920C00017500 C 09/20/14 17.5 5.75 6.10
ATVI 140920C00018000 C 09/20/14 18.0 5.25 5.60
ATVI 140920C00018500 C 09/20/14 18.5 4.75 5.10
ATVI 140920C00019000 C 09/20/14 19.0 4.40 4.65
ATVI 140920C00019500 C 09/20/14 19.5 3.75 4.15
ATVI 140920C00020000 C 09/20/14 20.0 3.30 3.65
ATVI 140920C00020500 C 09/20/14 20.5 2.81 3.15
ATVI 140920C00021000 C 09/20/14 21.0 2.35 2.62
ATVI 140920C00021500 C 09/20/14 21.5 1.85 2.15
ATVI 140920C00022000 C 09/20/14 22.0 1.57 1.68
ATVI 140920C00022500 C 09/20/14 22.5 1.21 1.23
ATVI 140920C00023000 C 09/20/14 23.0 0.81 0.86
ATVI 140920C00023500 C 09/20/14 23.5 0.50 0.53
ATVI 140920C00024000 C 09/20/14 24.0 0.27 0.30
ATVI 140920C00024500 C 09/20/14 24.5 0.14 0.17
ATVI 140920C00025000 C 09/20/14 25.0 0.06 0.10
ATVI 140920C00025500 C 09/20/14 25.5 0.03 0.06
ATVI 140920C00026000 C 09/20/14 26.0 0.01 0.04
ATVI 140920C00026500 C 09/20/14 26.5 0.00 0.04
ATVI 140920C00027000 C 09/20/14 27.0 0.00 0.03
ATVI 140920C00027500 C 09/20/14 27.5 0.00 0.03
ATVI 140920C00028000 C 09/20/14 28.0 0.00 0.02
ATVI 140920C00028500 C 09/20/14 28.5 0.00 0.02
ATVI 140920C00029000 C 09/20/14 29.0 0.00 0.02
ATVI 140920C00029500 C 09/20/14 29.5 0.00 0.02
ATVI 140920C00030000 C 09/20/14 30.0 0.00 0.02
ATVI 140920C00030500 C 09/20/14 30.5 0.00 0.02
ATVI 140920C00031000 C 09/20/14 31.0 0.00 0.02
ATVI 140920P00015000 P 09/20/14 15.0 0.00 0.02
ATVI 140920P00016000 P 09/20/14 16.0 0.00 0.02
ATVI 140920P00016500 P 09/20/14 16.5 0.00 0.02
ATVI 140920P00017000 P 09/20/14 17.0 0.00 0.07
ATVI 140920P00017500 P 09/20/14 17.5 0.00 0.02
ATVI 140920P00018000 P 09/20/14 18.0 0.00 0.05
ATVI 140920P00018500 P 09/20/14 18.5 0.00 0.03
ATVI 140920P00019000 P 09/20/14 19.0 0.00 0.03
ATVI 140920P00019500 P 09/20/14 19.5 0.00 0.04
ATVI 140920P00020000 P 09/20/14 20.0 0.00 0.04
ATVI 140920P00020500 P 09/20/14 20.5 0.02 0.05
ATVI 140920P00021000 P 09/20/14 21.0 0.04 0.08
ATVI 140920P00021500 P 09/20/14 21.5 0.07 0.11
ATVI 140920P00022000 P 09/20/14 22.0 0.10 0.15
ATVI 140920P00022500 P 09/20/14 22.5 0.16 0.19
ATVI 140920P00023000 P 09/20/14 23.0 0.27 0.30
ATVI 140920P00023500 P 09/20/14 23.5 0.45 0.49
ATVI 140920P00024000 P 09/20/14 24.0 0.72 0.78
ATVI 140920P00024500 P 09/20/14 24.5 1.08 1.16
ATVI 140920P00025000 P 09/20/14 25.0 1.50 1.78
ATVI 140920P00025500 P 09/20/14 25.5 1.97 2.29
ATVI 140920P00026000 P 09/20/14 26.0 2.45 2.78
ATVI 140920P00026500 P 09/20/14 26.5 2.95 3.30
ATVI 140920P00027000 P 09/20/14 27.0 3.40 3.80
ATVI 140920P00027500 P 09/20/14 27.5 3.90 4.30
ATVI 140920P00028000 P 09/20/14 28.0 4.40 4.80
ATVI 140920P00028500 P 09/20/14 28.5 4.90 5.30
ATVI 140920P00029000 P 09/20/14 29.0 5.40 5.80
ATVI 140920P00029500 P 09/20/14 29.5 5.90 6.30
ATVI 140920P00030000 P 09/20/14 30.0 6.40 6.80
ATVI 140920P00030500 P 09/20/14 30.5 6.90 7.30
ATVI 140920P00031000 P 09/20/14 31.0 7.35 7.65
ATVI 140926C00015500 C 09/26/14 15.5 7.50 8.15
ATVI 140926C00016000 C 09/26/14 16.0 6.95 7.80
ATVI 140926C00016500 C 09/26/14 16.5 6.45 7.45
ATVI 140926C00017000 C 09/26/14 17.0 6.00 6.75
ATVI 140926C00017500 C 09/26/14 17.5 5.55 6.15
ATVI 140926C00018000 C 09/26/14 18.0 5.05 5.70
ATVI 140926C00018500 C 09/26/14 18.5 4.55 5.15
ATVI 140926C00019000 C 09/26/14 19.0 4.10 4.70
ATVI 140926C00019500 C 09/26/14 19.5 3.55 4.15
ATVI 140926C00020000 C 09/26/14 20.0 3.10 3.65
ATVI 140926C00020500 C 09/26/14 20.5 2.60 3.20
ATVI 140926C00021000 C 09/26/14 21.0 2.18 2.70
ATVI 140926C00021500 C 09/26/14 21.5 1.73 2.20
ATVI 140926C00022000 C 09/26/14 22.0 1.32 1.73
ATVI 140926C00022500 C 09/26/14 22.5 1.20 1.31
ATVI 140926C00023000 C 09/26/14 23.0 0.75 0.92
ATVI 140926C00023500 C 09/26/14 23.5 0.46 0.60
ATVI 140926C00024000 C 09/26/14 24.0 0.26 0.38
ATVI 140926C00024500 C 09/26/14 24.5 0.13 0.22
ATVI 140926C00025000 C 09/26/14 25.0 0.01 0.13
ATVI 140926C00025500 C 09/26/14 25.5 0.00 0.10
ATVI 140926C00026000 C 09/26/14 26.0 0.00 0.09
ATVI 140926C00026500 C 09/26/14 26.5 0.00 0.20
ATVI 140926C00027000 C 09/26/14 27.0 0.00 0.20
ATVI 140926C00027500 C 09/26/14 27.5 0.00 0.19
ATVI 140926C00028000 C 09/26/14 28.0 0.00 0.10
ATVI 140926C00028500 C 09/26/14 28.5 0.00 0.14
ATVI 140926C00029000 C 09/26/14 29.0 0.00 0.14
ATVI 140926C00029500 C 09/26/14 29.5 0.00 0.14
ATVI 140926C00030000 C 09/26/14 30.0 0.00 0.14
ATVI 140926C00030500 C 09/26/14 30.5 0.00 0.14
ATVI 140926C00031000 C 09/26/14 31.0 0.00 0.14
ATVI 140926C00031500 C 09/26/14 31.5 0.00 0.14
ATVI 140926C00032000 C 09/26/14 32.0 0.00 0.14
ATVI 140926P00015500 P 09/26/14 15.5 0.00 0.15
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 0.15
ATVI 140926P00017500 P 09/26/14 17.5 0.00 0.15
ATVI 140926P00018000 P 09/26/14 18.0 0.00 0.19
ATVI 140926P00018500 P 09/26/14 18.5 0.00 0.19
ATVI 140926P00019000 P 09/26/14 19.0 0.00 0.19
ATVI 140926P00019500 P 09/26/14 19.5 0.00 0.19
ATVI 140926P00020000 P 09/26/14 20.0 0.00 0.20
ATVI 140926P00020500 P 09/26/14 20.5 0.00 0.19
ATVI 140926P00021000 P 09/26/14 21.0 0.02 0.09
ATVI 140926P00021500 P 09/26/14 21.5 0.04 0.12
ATVI 140926P00022000 P 09/26/14 22.0 0.08 0.18
ATVI 140926P00022500 P 09/26/14 22.5 0.16 0.28
ATVI 140926P00023000 P 09/26/14 23.0 0.29 0.36
ATVI 140926P00023500 P 09/26/14 23.5 0.50 0.56
ATVI 140926P00024000 P 09/26/14 24.0 0.74 0.84
ATVI 140926P00024500 P 09/26/14 24.5 1.10 1.43
ATVI 140926P00025000 P 09/26/14 25.0 1.47 1.97
ATVI 140926P00025500 P 09/26/14 25.5 1.68 2.44
ATVI 140926P00026000 P 09/26/14 26.0 2.26 2.95
ATVI 140926P00026500 P 09/26/14 26.5 2.90 3.40
ATVI 140926P00027000 P 09/26/14 27.0 3.30 4.00
ATVI 140926P00027500 P 09/26/14 27.5 3.75 4.50
ATVI 140926P00028000 P 09/26/14 28.0 4.15 5.05
ATVI 140926P00028500 P 09/26/14 28.5 4.65 5.55
ATVI 140926P00029000 P 09/26/14 29.0 5.05 6.10
ATVI 140926P00029500 P 09/26/14 29.5 5.55 6.55
ATVI 140926P00030000 P 09/26/14 30.0 6.05 7.05
ATVI 140926P00030500 P 09/26/14 30.5 6.60 7.70
ATVI 140926P00031000 P 09/26/14 31.0 6.60 8.30
ATVI 140926P00031500 P 09/26/14 31.5 6.85 9.05
ATVI 140926P00032000 P 09/26/14 32.0 8.40 8.95
ATVI 141003C00016000 C 10/03/14 16.0 7.05 7.65
ATVI 141003C00016500 C 10/03/14 16.5 6.55 7.15
ATVI 141003C00017000 C 10/03/14 17.0 6.10 6.75
ATVI 141003C00017500 C 10/03/14 17.5 5.60 6.30
ATVI 141003C00018000 C 10/03/14 18.0 5.05 5.65
ATVI 141003C00018500 C 10/03/14 18.5 4.55 5.30
ATVI 141003C00019000 C 10/03/14 19.0 4.05 4.65
ATVI 141003C00019500 C 10/03/14 19.5 3.60 4.15
ATVI 141003C00020000 C 10/03/14 20.0 3.15 3.65
ATVI 141003C00020500 C 10/03/14 20.5 2.60 3.35
ATVI 141003C00021000 C 10/03/14 21.0 2.21 2.67
ATVI 141003C00021500 C 10/03/14 21.5 1.78 2.20
ATVI 141003C00022000 C 10/03/14 22.0 1.51 1.82
ATVI 141003C00022500 C 10/03/14 22.5 1.11 1.35
ATVI 141003C00023000 C 10/03/14 23.0 0.80 1.00
ATVI 141003C00023500 C 10/03/14 23.5 0.49 0.67
ATVI 141003C00024000 C 10/03/14 24.0 0.28 0.44
ATVI 141003C00024500 C 10/03/14 24.5 0.15 0.27
ATVI 141003C00025000 C 10/03/14 25.0 0.07 0.16
ATVI 141003C00025500 C 10/03/14 25.5 0.02 0.12
ATVI 141003C00026000 C 10/03/14 26.0 0.00 0.08
ATVI 141003C00026500 C 10/03/14 26.5 0.00 0.25
ATVI 141003C00027000 C 10/03/14 27.0 0.00 0.25
ATVI 141003C00027500 C 10/03/14 27.5 0.00 0.25
ATVI 141003C00028000 C 10/03/14 28.0 0.00 0.25
ATVI 141003C00028500 C 10/03/14 28.5 0.00 0.25
ATVI 141003C00029000 C 10/03/14 29.0 0.00 0.15
ATVI 141003C00029500 C 10/03/14 29.5 0.00 0.14
ATVI 141003C00030000 C 10/03/14 30.0 0.00 0.14
ATVI 141003C00030500 C 10/03/14 30.5 0.00 0.14
ATVI 141003C00031000 C 10/03/14 31.0 0.00 0.16
ATVI 141003C00031500 C 10/03/14 31.5 0.00 0.14
ATVI 141003C00032000 C 10/03/14 32.0 0.00 0.14
ATVI 141003C00032500 C 10/03/14 32.5 0.00 0.14
ATVI 141003P00016000 P 10/03/14 16.0 0.00 0.14
ATVI 141003P00016500 P 10/03/14 16.5 0.00 0.15
ATVI 141003P00017000 P 10/03/14 17.0 0.00 0.14
ATVI 141003P00017500 P 10/03/14 17.5 0.00 0.19
ATVI 141003P00018000 P 10/03/14 18.0 0.00 0.19
ATVI 141003P00018500 P 10/03/14 18.5 0.00 0.25
ATVI 141003P00019000 P 10/03/14 19.0 0.00 0.25
ATVI 141003P00019500 P 10/03/14 19.5 0.00 0.25
ATVI 141003P00020000 P 10/03/14 20.0 0.00 0.25
ATVI 141003P00020500 P 10/03/14 20.5 0.00 0.25
ATVI 141003P00021000 P 10/03/14 21.0 0.03 0.11
ATVI 141003P00021500 P 10/03/14 21.5 0.07 0.15
ATVI 141003P00022000 P 10/03/14 22.0 0.12 0.22
ATVI 141003P00022500 P 10/03/14 22.5 0.20 0.30
ATVI 141003P00023000 P 10/03/14 23.0 0.34 0.44
ATVI 141003P00023500 P 10/03/14 23.5 0.54 0.64
ATVI 141003P00024000 P 10/03/14 24.0 0.79 0.94
ATVI 141003P00024500 P 10/03/14 24.5 1.15 1.43
ATVI 141003P00025000 P 10/03/14 25.0 1.56 1.95
ATVI 141003P00025500 P 10/03/14 25.5 1.76 2.43
ATVI 141003P00026000 P 10/03/14 26.0 2.21 2.93
ATVI 141003P00026500 P 10/03/14 26.5 2.84 3.45
ATVI 141003P00027000 P 10/03/14 27.0 3.40 3.90
ATVI 141003P00027500 P 10/03/14 27.5 3.90 4.45
ATVI 141003P00028000 P 10/03/14 28.0 4.40 5.05
ATVI 141003P00028500 P 10/03/14 28.5 4.85 5.50
ATVI 141003P00029000 P 10/03/14 29.0 5.35 6.05
ATVI 141003P00029500 P 10/03/14 29.5 5.85 6.50
ATVI 141003P00030000 P 10/03/14 30.0 6.35 7.05
ATVI 141003P00030500 P 10/03/14 30.5 6.85 7.55
ATVI 141003P00031000 P 10/03/14 31.0 7.15 8.15
ATVI 141003P00031500 P 10/03/14 31.5 7.70 8.70
ATVI 141003P00032000 P 10/03/14 32.0 8.10 9.30
ATVI 141003P00032500 P 10/03/14 32.5 8.70 9.50
ATVI 141010C00016000 C 10/10/14 16.0 7.05 7.65
ATVI 141010C00016500 C 10/10/14 16.5 6.40 7.35
ATVI 141010C00017000 C 10/10/14 17.0 6.00 6.85
ATVI 141010C00017500 C 10/10/14 17.5 5.55 6.30
ATVI 141010C00018000 C 10/10/14 18.0 5.05 5.80
ATVI 141010C00018500 C 10/10/14 18.5 4.55 5.30
ATVI 141010C00019000 C 10/10/14 19.0 4.10 4.80
ATVI 141010C00019500 C 10/10/14 19.5 3.65 4.30
ATVI 141010C00020000 C 10/10/14 20.0 3.15 3.70
ATVI 141010C00020500 C 10/10/14 20.5 2.59 3.20
ATVI 141010C00021000 C 10/10/14 21.0 2.24 2.75
ATVI 141010C00021500 C 10/10/14 21.5 1.77 2.25
ATVI 141010C00022000 C 10/10/14 22.0 1.50 1.83
ATVI 141010C00022500 C 10/10/14 22.5 1.21 1.45
ATVI 141010C00023000 C 10/10/14 23.0 0.85 1.05
ATVI 141010C00023500 C 10/10/14 23.5 0.57 0.74
ATVI 141010C00024000 C 10/10/14 24.0 0.39 0.50
ATVI 141010C00024500 C 10/10/14 24.5 0.24 0.33
ATVI 141010C00025000 C 10/10/14 25.0 0.10 0.21
ATVI 141010C00025500 C 10/10/14 25.5 0.05 0.13
ATVI 141010C00026000 C 10/10/14 26.0 0.02 0.10
ATVI 141010C00026500 C 10/10/14 26.5 0.00 0.10
ATVI 141010C00027000 C 10/10/14 27.0 0.00 0.25
ATVI 141010C00027500 C 10/10/14 27.5 0.00 0.25
ATVI 141010C00028000 C 10/10/14 28.0 0.00 0.25
ATVI 141010C00028500 C 10/10/14 28.5 0.00 0.25
ATVI 141010C00029000 C 10/10/14 29.0 0.00 0.25
ATVI 141010C00029500 C 10/10/14 29.5 0.00 0.09
ATVI 141010C00030000 C 10/10/14 30.0 0.00 0.15
ATVI 141010C00030500 C 10/10/14 30.5 0.00 0.14
ATVI 141010C00031000 C 10/10/14 31.0 0.00 0.14
ATVI 141010C00031500 C 10/10/14 31.5 0.00 0.14
ATVI 141010C00032000 C 10/10/14 32.0 0.00 0.15
ATVI 141010C00032500 C 10/10/14 32.5 0.00 0.17
ATVI 141010P00016000 P 10/10/14 16.0 0.00 0.14
ATVI 141010P00016500 P 10/10/14 16.5 0.00 0.14
ATVI 141010P00017000 P 10/10/14 17.0 0.00 0.14
ATVI 141010P00017500 P 10/10/14 17.5 0.00 0.15
ATVI 141010P00018000 P 10/10/14 18.0 0.00 0.25
ATVI 141010P00018500 P 10/10/14 18.5 0.00 0.25
ATVI 141010P00019000 P 10/10/14 19.0 0.00 0.25
ATVI 141010P00019500 P 10/10/14 19.5 0.00 0.25
ATVI 141010P00020000 P 10/10/14 20.0 0.00 0.25
ATVI 141010P00020500 P 10/10/14 20.5 0.01 0.13
ATVI 141010P00021000 P 10/10/14 21.0 0.03 0.13
ATVI 141010P00021500 P 10/10/14 21.5 0.09 0.18
ATVI 141010P00022000 P 10/10/14 22.0 0.15 0.24
ATVI 141010P00022500 P 10/10/14 22.5 0.25 0.35
ATVI 141010P00023000 P 10/10/14 23.0 0.38 0.53
ATVI 141010P00023500 P 10/10/14 23.5 0.59 0.74
ATVI 141010P00024000 P 10/10/14 24.0 0.86 1.02
ATVI 141010P00024500 P 10/10/14 24.5 1.21 1.40
ATVI 141010P00025000 P 10/10/14 25.0 1.57 2.00
ATVI 141010P00025500 P 10/10/14 25.5 2.00 2.47
ATVI 141010P00026000 P 10/10/14 26.0 2.36 2.96
ATVI 141010P00026500 P 10/10/14 26.5 2.90 3.45
ATVI 141010P00027000 P 10/10/14 27.0 3.35 3.95
ATVI 141010P00027500 P 10/10/14 27.5 3.85 4.45
ATVI 141010P00028000 P 10/10/14 28.0 4.25 4.95
ATVI 141010P00028500 P 10/10/14 28.5 4.70 5.45
ATVI 141010P00029000 P 10/10/14 29.0 5.20 5.90
ATVI 141010P00029500 P 10/10/14 29.5 5.70 6.45
ATVI 141010P00030000 P 10/10/14 30.0 6.20 6.95
ATVI 141010P00030500 P 10/10/14 30.5 6.70 7.55
ATVI 141010P00031000 P 10/10/14 31.0 6.70 8.40
ATVI 141010P00031500 P 10/10/14 31.5 7.25 8.65
ATVI 141010P00032000 P 10/10/14 32.0 7.75 9.15
ATVI 141010P00032500 P 10/10/14 32.5 8.60 9.70
ATVI 141018C00015000 C 10/18/14 15.0 8.05 8.65
ATVI 141018C00016000 C 10/18/14 16.0 7.05 7.65
ATVI 141018C00017000 C 10/18/14 17.0 6.05 6.65
ATVI 141018C00018000 C 10/18/14 18.0 5.15 5.70
ATVI 141018C00019000 C 10/18/14 19.0 4.20 4.65
ATVI 141018C00020000 C 10/18/14 20.0 3.15 3.75
ATVI 141018C00021000 C 10/18/14 21.0 2.40 2.77
ATVI 141018C00022000 C 10/18/14 22.0 1.61 1.86
ATVI 141018C00023000 C 10/18/14 23.0 1.03 1.09
ATVI 141018C00024000 C 10/18/14 24.0 0.51 0.56
ATVI 141018C00025000 C 10/18/14 25.0 0.21 0.25
ATVI 141018C00026000 C 10/18/14 26.0 0.08 0.11
ATVI 141018C00027000 C 10/18/14 27.0 0.03 0.06
ATVI 141018C00028000 C 10/18/14 28.0 0.00 0.04
ATVI 141018C00029000 C 10/18/14 29.0 0.00 0.03
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 0.03
ATVI 141018P00016000 P 10/18/14 16.0 0.00 0.03
ATVI 141018P00017000 P 10/18/14 17.0 0.00 0.04
ATVI 141018P00018000 P 10/18/14 18.0 0.00 0.04
ATVI 141018P00019000 P 10/18/14 19.0 0.02 0.06
ATVI 141018P00020000 P 10/18/14 20.0 0.05 0.08
ATVI 141018P00021000 P 10/18/14 21.0 0.11 0.14
ATVI 141018P00022000 P 10/18/14 22.0 0.23 0.27
ATVI 141018P00023000 P 10/18/14 23.0 0.47 0.54
ATVI 141018P00024000 P 10/18/14 24.0 0.96 1.02
ATVI 141018P00025000 P 10/18/14 25.0 1.65 1.92
ATVI 141018P00026000 P 10/18/14 26.0 2.46 3.05
ATVI 141018P00027000 P 10/18/14 27.0 3.45 3.95
ATVI 141018P00028000 P 10/18/14 28.0 4.30 4.95
ATVI 141018P00029000 P 10/18/14 29.0 5.40 5.90
ATVI 141018P00030000 P 10/18/14 30.0 6.35 6.95
ATVI 141018P00031000 P 10/18/14 31.0 7.35 7.90
ATVI 141122C00013000 C 11/22/14 13.0 10.10 10.70
ATVI 141122C00014000 C 11/22/14 14.0 9.05 9.80
ATVI 141122C00015000 C 11/22/14 15.0 8.15 8.65
ATVI 141122C00016000 C 11/22/14 16.0 7.20 7.70
ATVI 141122C00017000 C 11/22/14 17.0 6.20 6.75
ATVI 141122C00018000 C 11/22/14 18.0 5.25 5.75
ATVI 141122C00019000 C 11/22/14 19.0 4.30 4.80
ATVI 141122C00020000 C 11/22/14 20.0 3.40 3.85
ATVI 141122C00021000 C 11/22/14 21.0 2.70 2.95
ATVI 141122C00022000 C 11/22/14 22.0 2.04 2.18
ATVI 141122C00023000 C 11/22/14 23.0 1.46 1.52
ATVI 141122C00024000 C 11/22/14 24.0 0.95 0.99
ATVI 141122C00025000 C 11/22/14 25.0 0.58 0.62
ATVI 141122C00026000 C 11/22/14 26.0 0.34 0.37
ATVI 141122C00027000 C 11/22/14 27.0 0.19 0.21
ATVI 141122C00028000 C 11/22/14 28.0 0.10 0.12
ATVI 141122C00029000 C 11/22/14 29.0 0.05 0.07
ATVI 141122C00030000 C 11/22/14 30.0 0.02 0.05
ATVI 141122C00031000 C 11/22/14 31.0 0.01 0.04
ATVI 141122P00013000 P 11/22/14 13.0 0.00 0.03
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 0.01 0.05
ATVI 141122P00017000 P 11/22/14 17.0 0.03 0.07
ATVI 141122P00018000 P 11/22/14 18.0 0.08 0.10
ATVI 141122P00019000 P 11/22/14 19.0 0.11 0.14
ATVI 141122P00020000 P 11/22/14 20.0 0.19 0.22
ATVI 141122P00021000 P 11/22/14 21.0 0.33 0.36
ATVI 141122P00022000 P 11/22/14 22.0 0.55 0.59
ATVI 141122P00023000 P 11/22/14 23.0 0.90 0.93
ATVI 141122P00024000 P 11/22/14 24.0 1.39 1.43
ATVI 141122P00025000 P 11/22/14 25.0 2.00 2.07
ATVI 141122P00026000 P 11/22/14 26.0 2.72 3.05
ATVI 141122P00027000 P 11/22/14 27.0 3.60 4.00
ATVI 141122P00028000 P 11/22/14 28.0 4.45 5.00
ATVI 141122P00029000 P 11/22/14 29.0 5.45 5.95
ATVI 141122P00030000 P 11/22/14 30.0 6.40 6.90
ATVI 141122P00031000 P 11/22/14 31.0 7.40 7.95
ATVI 150117C00003000 C 01/17/15 3.0 18.20 21.60
ATVI 150117C00005000 C 01/17/15 5.0 16.10 19.05
ATVI 150117C00008000 C 01/17/15 8.0 13.20 17.55
ATVI 150117C00010000 C 01/17/15 10.0 12.30 13.70
ATVI 150117C00011000 C 01/17/15 11.0 10.25 14.65
ATVI 150117C00012000 C 01/17/15 12.0 10.95 12.15
ATVI 150117C00014000 C 01/17/15 14.0 9.05 9.90
ATVI 150117C00015000 C 01/17/15 15.0 8.15 8.90
ATVI 150117C00016000 C 01/17/15 16.0 7.20 7.70
ATVI 150117C00017000 C 01/17/15 17.0 6.25 6.70
ATVI 150117C00019000 C 01/17/15 19.0 4.65 4.85
ATVI 150117C00020000 C 01/17/15 20.0 3.70 3.95
ATVI 150117C00021000 C 01/17/15 21.0 2.92 3.15
ATVI 150117C00022000 C 01/17/15 22.0 2.35 2.42
ATVI 150117C00024000 C 01/17/15 24.0 1.24 1.29
ATVI 150117C00025000 C 01/17/15 25.0 0.84 0.88
ATVI 150117C00026000 C 01/17/15 26.0 0.56 0.61
ATVI 150117C00027000 C 01/17/15 27.0 0.36 0.40
ATVI 150117C00028000 C 01/17/15 28.0 0.23 0.26
ATVI 150117C00029000 C 01/17/15 29.0 0.14 0.17
ATVI 150117C00030000 C 01/17/15 30.0 0.08 0.11
ATVI 150117C00031000 C 01/17/15 31.0 0.05 0.08
ATVI 150117C00032000 C 01/17/15 32.0 0.03 0.06
ATVI 150117C00033000 C 01/17/15 33.0 0.01 0.05
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.03
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 0.00 0.03
ATVI 150117P00014000 P 01/17/15 14.0 0.01 0.05
ATVI 150117P00015000 P 01/17/15 15.0 0.05 0.07
ATVI 150117P00016000 P 01/17/15 16.0 0.05 0.09
ATVI 150117P00017000 P 01/17/15 17.0 0.11 0.13
ATVI 150117P00019000 P 01/17/15 19.0 0.21 0.25
ATVI 150117P00020000 P 01/17/15 20.0 0.34 0.37
ATVI 150117P00021000 P 01/17/15 21.0 0.52 0.56
ATVI 150117P00022000 P 01/17/15 22.0 0.79 0.83
ATVI 150117P00024000 P 01/17/15 24.0 1.67 1.71
ATVI 150117P00025000 P 01/17/15 25.0 2.27 2.32
ATVI 150117P00026000 P 01/17/15 26.0 2.99 3.05
ATVI 150117P00027000 P 01/17/15 27.0 3.75 4.10
ATVI 150117P00028000 P 01/17/15 28.0 4.65 5.05
ATVI 150117P00029000 P 01/17/15 29.0 5.55 6.00
ATVI 150117P00030000 P 01/17/15 30.0 6.50 6.95
ATVI 150117P00031000 P 01/17/15 31.0 7.30 8.00
ATVI 150117P00032000 P 01/17/15 32.0 8.45 9.00
ATVI 150117P00033000 P 01/17/15 33.0 9.10 10.05
ATVI 150117P00035000 P 01/17/15 35.0 11.40 12.20
ATVI 150220C00013000 C 02/20/15 13.0 10.05 10.70
ATVI 150220C00014000 C 02/20/15 14.0 9.00 10.05
ATVI 150220C00015000 C 02/20/15 15.0 8.15 8.70
ATVI 150220C00016000 C 02/20/15 16.0 7.10 7.95
ATVI 150220C00017000 C 02/20/15 17.0 6.35 6.85
ATVI 150220C00018000 C 02/20/15 18.0 5.50 5.90
ATVI 150220C00019000 C 02/20/15 19.0 4.80 5.00
ATVI 150220C00020000 C 02/20/15 20.0 3.95 4.15
ATVI 150220C00021000 C 02/20/15 21.0 3.25 3.40
ATVI 150220C00022000 C 02/20/15 22.0 2.60 2.68
ATVI 150220C00023000 C 02/20/15 23.0 2.01 2.07
ATVI 150220C00024000 C 02/20/15 24.0 1.51 1.57
ATVI 150220C00025000 C 02/20/15 25.0 1.11 1.17
ATVI 150220C00026000 C 02/20/15 26.0 0.80 0.85
ATVI 150220C00027000 C 02/20/15 27.0 0.56 0.61
ATVI 150220C00028000 C 02/20/15 28.0 0.39 0.43
ATVI 150220C00029000 C 02/20/15 29.0 0.27 0.30
ATVI 150220C00030000 C 02/20/15 30.0 0.18 0.21
ATVI 150220C00031000 C 02/20/15 31.0 0.12 0.15
ATVI 150220C00032000 C 02/20/15 32.0 0.08 0.11
ATVI 150220C00033000 C 02/20/15 33.0 0.05 0.08
ATVI 150220P00013000 P 02/20/15 13.0 0.01 0.05
ATVI 150220P00014000 P 02/20/15 14.0 0.03 0.07
ATVI 150220P00015000 P 02/20/15 15.0 0.05 0.09
ATVI 150220P00016000 P 02/20/15 16.0 0.09 0.13
ATVI 150220P00017000 P 02/20/15 17.0 0.14 0.18
ATVI 150220P00018000 P 02/20/15 18.0 0.22 0.26
ATVI 150220P00019000 P 02/20/15 19.0 0.33 0.37
ATVI 150220P00020000 P 02/20/15 20.0 0.49 0.53
ATVI 150220P00021000 P 02/20/15 21.0 0.71 0.76
ATVI 150220P00022000 P 02/20/15 22.0 1.02 1.07
ATVI 150220P00023000 P 02/20/15 23.0 1.42 1.48
ATVI 150220P00024000 P 02/20/15 24.0 1.92 1.98
ATVI 150220P00025000 P 02/20/15 25.0 2.52 2.58
ATVI 150220P00026000 P 02/20/15 26.0 3.20 3.30
ATVI 150220P00027000 P 02/20/15 27.0 3.95 4.05
ATVI 150220P00028000 P 02/20/15 28.0 4.80 5.15
ATVI 150220P00029000 P 02/20/15 29.0 5.65 6.05
ATVI 150220P00030000 P 02/20/15 30.0 6.55 7.00
ATVI 150220P00031000 P 02/20/15 31.0 7.50 7.95
ATVI 150220P00032000 P 02/20/15 32.0 8.40 9.00
ATVI 150220P00033000 P 02/20/15 33.0 9.40 9.95
ATVI 160115C00005000 C 01/15/16 5.0 16.05 19.10
ATVI 160115C00008000 C 01/15/16 8.0 13.00 17.65
ATVI 160115C00010000 C 01/15/16 10.0 13.05 14.05
ATVI 160115C00013000 C 01/15/16 13.0 10.10 10.95
ATVI 160115C00015000 C 01/15/16 15.0 8.25 9.20
ATVI 160115C00017000 C 01/15/16 17.0 6.75 7.55
ATVI 160115C00020000 C 01/15/16 20.0 4.75 5.20
ATVI 160115C00022000 C 01/15/16 22.0 3.85 4.00
ATVI 160115C00025000 C 01/15/16 25.0 2.50 2.59
ATVI 160115C00027000 C 01/15/16 27.0 1.82 1.90
ATVI 160115C00030000 C 01/15/16 30.0 1.10 1.19
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.04
ATVI 160115P00008000 P 01/15/16 8.0 0.02 0.06
ATVI 160115P00010000 P 01/15/16 10.0 0.07 0.11
ATVI 160115P00013000 P 01/15/16 13.0 0.23 0.27
ATVI 160115P00015000 P 01/15/16 15.0 0.43 0.48
ATVI 160115P00017000 P 01/15/16 17.0 0.76 0.81
ATVI 160115P00020000 P 01/15/16 20.0 1.54 1.64
ATVI 160115P00022000 P 01/15/16 22.0 2.33 2.44
ATVI 160115P00025000 P 01/15/16 25.0 3.90 4.05
ATVI 160115P00027000 P 01/15/16 27.0 5.20 5.35
ATVI 160115P00030000 P 01/15/16 30.0 7.50 7.70

OPRA data is delayed 15 minutes.