Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 140419C00010000 C 04/19/14 10.0 9.20 9.80
ATVI 140419C00011000 C 04/19/14 11.0 8.20 8.80
ATVI 140419C00012000 C 04/19/14 12.0 7.30 7.85
ATVI 140419C00012500 C 04/19/14 12.5 6.75 7.30
ATVI 140419C00013000 C 04/19/14 13.0 6.30 6.85
ATVI 140419C00013500 C 04/19/14 13.5 5.75 6.30
ATVI 140419C00014000 C 04/19/14 14.0 5.20 5.85
ATVI 140419C00014500 C 04/19/14 14.5 4.80 5.30
ATVI 140419C00015000 C 04/19/14 15.0 4.30 4.85
ATVI 140419C00015500 C 04/19/14 15.5 3.80 4.30
ATVI 140419C00016000 C 04/19/14 16.0 3.30 3.85
ATVI 140419C00016500 C 04/19/14 16.5 2.82 3.30
ATVI 140419C00017000 C 04/19/14 17.0 2.31 2.82
ATVI 140419C00017500 C 04/19/14 17.5 1.81 2.32
ATVI 140419C00018000 C 04/19/14 18.0 1.65 1.79
ATVI 140419C00018500 C 04/19/14 18.5 1.16 1.26
ATVI 140419C00019000 C 04/19/14 19.0 0.66 0.75
ATVI 140419C00019500 C 04/19/14 19.5 0.17 0.24
ATVI 140419C00020000 C 04/19/14 20.0 0.00 0.02
ATVI 140419C00020500 C 04/19/14 20.5 0.00 0.02
ATVI 140419C00021000 C 04/19/14 21.0 0.00 0.02
ATVI 140419C00021500 C 04/19/14 21.5 0.00 0.02
ATVI 140419C00022000 C 04/19/14 22.0 0.00 0.02
ATVI 140419C00022500 C 04/19/14 22.5 0.00 0.02
ATVI 140419C00023000 C 04/19/14 23.0 0.00 0.02
ATVI 140419C00023500 C 04/19/14 23.5 0.00 0.02
ATVI 140419C00024000 C 04/19/14 24.0 0.00 0.02
ATVI 140419C00024500 C 04/19/14 24.5 0.00 0.02
ATVI 140419C00025000 C 04/19/14 25.0 0.00 0.02
ATVI 140419C00025500 C 04/19/14 25.5 0.00 0.02
ATVI 140419C00026000 C 04/19/14 26.0 0.00 0.02
ATVI 140419C00026500 C 04/19/14 26.5 0.00 0.02
ATVI 140419C00027000 C 04/19/14 27.0 0.00 0.02
ATVI 140419C00028000 C 04/19/14 28.0 0.00 0.02
ATVI 140419P00010000 P 04/19/14 10.0 0.00 0.02
ATVI 140419P00011000 P 04/19/14 11.0 0.00 0.02
ATVI 140419P00012000 P 04/19/14 12.0 0.00 0.02
ATVI 140419P00012500 P 04/19/14 12.5 0.00 0.02
ATVI 140419P00013000 P 04/19/14 13.0 0.00 0.02
ATVI 140419P00013500 P 04/19/14 13.5 0.00 0.02
ATVI 140419P00014000 P 04/19/14 14.0 0.00 0.02
ATVI 140419P00014500 P 04/19/14 14.5 0.00 0.02
ATVI 140419P00015000 P 04/19/14 15.0 0.00 0.02
ATVI 140419P00015500 P 04/19/14 15.5 0.00 0.02
ATVI 140419P00016000 P 04/19/14 16.0 0.00 0.02
ATVI 140419P00016500 P 04/19/14 16.5 0.00 0.02
ATVI 140419P00017000 P 04/19/14 17.0 0.00 0.02
ATVI 140419P00017500 P 04/19/14 17.5 0.00 0.02
ATVI 140419P00018000 P 04/19/14 18.0 0.00 0.02
ATVI 140419P00018500 P 04/19/14 18.5 0.00 0.02
ATVI 140419P00019000 P 04/19/14 19.0 0.00 0.02
ATVI 140419P00019500 P 04/19/14 19.5 0.00 0.01
ATVI 140419P00020000 P 04/19/14 20.0 0.28 0.33
ATVI 140419P00020500 P 04/19/14 20.5 0.71 0.84
ATVI 140419P00021000 P 04/19/14 21.0 1.22 1.34
ATVI 140419P00021500 P 04/19/14 21.5 1.68 2.19
ATVI 140419P00022000 P 04/19/14 22.0 2.25 2.33
ATVI 140419P00022500 P 04/19/14 22.5 2.69 3.20
ATVI 140419P00023000 P 04/19/14 23.0 3.15 3.70
ATVI 140419P00023500 P 04/19/14 23.5 3.65 4.20
ATVI 140419P00024000 P 04/19/14 24.0 4.15 4.70
ATVI 140419P00024500 P 04/19/14 24.5 4.65 5.20
ATVI 140419P00025000 P 04/19/14 25.0 5.15 5.70
ATVI 140419P00025500 P 04/19/14 25.5 5.65 6.20
ATVI 140419P00026000 P 04/19/14 26.0 6.15 6.70
ATVI 140419P00026500 P 04/19/14 26.5 6.65 7.20
ATVI 140419P00027000 P 04/19/14 27.0 7.15 7.70
ATVI 140419P00028000 P 04/19/14 28.0 8.15 8.70
ATVI 140425C00009500 C 04/25/14 9.5 8.35 11.75
ATVI 140425C00010000 C 04/25/14 10.0 8.20 11.20
ATVI 140425C00011000 C 04/25/14 11.0 7.10 10.30
ATVI 140425C00012000 C 04/25/14 12.0 6.20 8.30
ATVI 140425C00012500 C 04/25/14 12.5 6.70 8.60
ATVI 140425C00013000 C 04/25/14 13.0 5.85 7.35
ATVI 140425C00013500 C 04/25/14 13.5 5.80 6.35
ATVI 140425C00014000 C 04/25/14 14.0 4.95 6.15
ATVI 140425C00014500 C 04/25/14 14.5 4.80 6.85
ATVI 140425C00015000 C 04/25/14 15.0 4.25 5.00
ATVI 140425C00015500 C 04/25/14 15.5 3.85 4.40
ATVI 140425C00016000 C 04/25/14 16.0 3.30 3.90
ATVI 140425C00016500 C 04/25/14 16.5 2.82 3.35
ATVI 140425C00017000 C 04/25/14 17.0 2.32 2.82
ATVI 140425C00017500 C 04/25/14 17.5 1.82 2.32
ATVI 140425C00018000 C 04/25/14 18.0 1.33 1.82
ATVI 140425C00018500 C 04/25/14 18.5 0.86 1.33
ATVI 140425C00019000 C 04/25/14 19.0 0.73 0.80
ATVI 140425C00019500 C 04/25/14 19.5 0.38 0.41
ATVI 140425C00020000 C 04/25/14 20.0 0.14 0.17
ATVI 140425C00020500 C 04/25/14 20.5 0.03 0.06
ATVI 140425C00021000 C 04/25/14 21.0 0.00 0.05
ATVI 140425C00021500 C 04/25/14 21.5 0.00 0.05
ATVI 140425C00022000 C 04/25/14 22.0 0.00 0.05
ATVI 140425C00022500 C 04/25/14 22.5 0.00 0.05
ATVI 140425C00023000 C 04/25/14 23.0 0.00 0.05
ATVI 140425C00023500 C 04/25/14 23.5 0.00 0.14
ATVI 140425C00024000 C 04/25/14 24.0 0.00 0.14
ATVI 140425C00024500 C 04/25/14 24.5 0.00 0.12
ATVI 140425C00025000 C 04/25/14 25.0 0.00 0.15
ATVI 140425C00025500 C 04/25/14 25.5 0.00 0.12
ATVI 140425C00026000 C 04/25/14 26.0 0.00 0.15
ATVI 140425C00026500 C 04/25/14 26.5 0.00 0.11
ATVI 140425C00027000 C 04/25/14 27.0 0.00 0.15
ATVI 140425C00028000 C 04/25/14 28.0 0.00 0.15
ATVI 140425P00009500 P 04/25/14 9.5 0.00 0.14
ATVI 140425P00010000 P 04/25/14 10.0 0.00 0.15
ATVI 140425P00011000 P 04/25/14 11.0 0.00 0.15
ATVI 140425P00012000 P 04/25/14 12.0 0.00 0.15
ATVI 140425P00012500 P 04/25/14 12.5 0.00 0.12
ATVI 140425P00013000 P 04/25/14 13.0 0.00 0.15
ATVI 140425P00013500 P 04/25/14 13.5 0.00 0.12
ATVI 140425P00014000 P 04/25/14 14.0 0.00 0.15
ATVI 140425P00014500 P 04/25/14 14.5 0.00 0.12
ATVI 140425P00015000 P 04/25/14 15.0 0.00 0.15
ATVI 140425P00015500 P 04/25/14 15.5 0.00 0.12
ATVI 140425P00016000 P 04/25/14 16.0 0.00 0.15
ATVI 140425P00016500 P 04/25/14 16.5 0.00 0.15
ATVI 140425P00017000 P 04/25/14 17.0 0.00 0.15
ATVI 140425P00017500 P 04/25/14 17.5 0.00 0.15
ATVI 140425P00018000 P 04/25/14 18.0 0.00 0.15
ATVI 140425P00018500 P 04/25/14 18.5 0.01 0.03
ATVI 140425P00019000 P 04/25/14 19.0 0.06 0.08
ATVI 140425P00019500 P 04/25/14 19.5 0.18 0.21
ATVI 140425P00020000 P 04/25/14 20.0 0.42 0.47
ATVI 140425P00020500 P 04/25/14 20.5 0.76 1.07
ATVI 140425P00021000 P 04/25/14 21.0 1.18 1.58
ATVI 140425P00021500 P 04/25/14 21.5 1.66 2.21
ATVI 140425P00022000 P 04/25/14 22.0 2.17 2.70
ATVI 140425P00022500 P 04/25/14 22.5 2.21 3.20
ATVI 140425P00023000 P 04/25/14 23.0 3.10 3.75
ATVI 140425P00023500 P 04/25/14 23.5 3.55 4.30
ATVI 140425P00024000 P 04/25/14 24.0 3.60 4.80
ATVI 140425P00024500 P 04/25/14 24.5 4.65 5.20
ATVI 140425P00025000 P 04/25/14 25.0 4.40 6.60
ATVI 140425P00025500 P 04/25/14 25.5 4.15 7.45
ATVI 140425P00026000 P 04/25/14 26.0 5.45 7.55
ATVI 140425P00026500 P 04/25/14 26.5 5.45 8.45
ATVI 140425P00027000 P 04/25/14 27.0 6.40 8.80
ATVI 140425P00028000 P 04/25/14 28.0 7.05 9.90
ATVI 140502C00011000 C 05/02/14 11.0 7.05 10.35
ATVI 140502C00012000 C 05/02/14 12.0 6.05 9.30
ATVI 140502C00013000 C 05/02/14 13.0 6.30 6.90
ATVI 140502C00013500 C 05/02/14 13.5 5.60 7.65
ATVI 140502C00014000 C 05/02/14 14.0 5.30 7.20
ATVI 140502C00014500 C 05/02/14 14.5 4.80 5.40
ATVI 140502C00015000 C 05/02/14 15.0 4.30 4.90
ATVI 140502C00015500 C 05/02/14 15.5 3.80 5.70
ATVI 140502C00016000 C 05/02/14 16.0 3.30 5.20
ATVI 140502C00016500 C 05/02/14 16.5 2.82 4.60
ATVI 140502C00017000 C 05/02/14 17.0 2.33 2.91
ATVI 140502C00017500 C 05/02/14 17.5 1.84 3.50
ATVI 140502C00018000 C 05/02/14 18.0 1.37 1.84
ATVI 140502C00018500 C 05/02/14 18.5 0.93 1.55
ATVI 140502C00019000 C 05/02/14 19.0 0.81 0.88
ATVI 140502C00019500 C 05/02/14 19.5 0.47 0.51
ATVI 140502C00020000 C 05/02/14 20.0 0.23 0.27
ATVI 140502C00020500 C 05/02/14 20.5 0.09 0.12
ATVI 140502C00021000 C 05/02/14 21.0 0.00 0.06
ATVI 140502C00021500 C 05/02/14 21.5 0.00 0.05
ATVI 140502C00022000 C 05/02/14 22.0 0.00 0.05
ATVI 140502C00022500 C 05/02/14 22.5 0.00 0.05
ATVI 140502C00023000 C 05/02/14 23.0 0.00 0.05
ATVI 140502C00023500 C 05/02/14 23.5 0.00 0.15
ATVI 140502C00024000 C 05/02/14 24.0 0.00 0.15
ATVI 140502C00024500 C 05/02/14 24.5 0.00 0.15
ATVI 140502C00025000 C 05/02/14 25.0 0.00 0.15
ATVI 140502C00025500 C 05/02/14 25.5 0.00 0.15
ATVI 140502C00026000 C 05/02/14 26.0 0.00 0.15
ATVI 140502C00026500 C 05/02/14 26.5 0.00 0.15
ATVI 140502C00027000 C 05/02/14 27.0 0.00 0.15
ATVI 140502C00027500 C 05/02/14 27.5 0.00 0.15
ATVI 140502C00028000 C 05/02/14 28.0 0.00 0.15
ATVI 140502P00011000 P 05/02/14 11.0 0.00 0.16
ATVI 140502P00012000 P 05/02/14 12.0 0.00 0.16
ATVI 140502P00013000 P 05/02/14 13.0 0.00 0.16
ATVI 140502P00013500 P 05/02/14 13.5 0.00 0.16
ATVI 140502P00014000 P 05/02/14 14.0 0.00 0.17
ATVI 140502P00014500 P 05/02/14 14.5 0.00 0.17
ATVI 140502P00015000 P 05/02/14 15.0 0.00 0.17
ATVI 140502P00015500 P 05/02/14 15.5 0.00 0.17
ATVI 140502P00016000 P 05/02/14 16.0 0.00 0.18
ATVI 140502P00016500 P 05/02/14 16.5 0.00 0.18
ATVI 140502P00017000 P 05/02/14 17.0 0.00 0.18
ATVI 140502P00017500 P 05/02/14 17.5 0.00 0.19
ATVI 140502P00018000 P 05/02/14 18.0 0.01 0.11
ATVI 140502P00018500 P 05/02/14 18.5 0.05 0.08
ATVI 140502P00019000 P 05/02/14 19.0 0.13 0.16
ATVI 140502P00019500 P 05/02/14 19.5 0.29 0.31
ATVI 140502P00020000 P 05/02/14 20.0 0.53 0.57
ATVI 140502P00020500 P 05/02/14 20.5 0.86 1.06
ATVI 140502P00021000 P 05/02/14 21.0 1.19 1.72
ATVI 140502P00021500 P 05/02/14 21.5 1.64 2.21
ATVI 140502P00022000 P 05/02/14 22.0 2.15 2.71
ATVI 140502P00022500 P 05/02/14 22.5 2.26 3.20
ATVI 140502P00023000 P 05/02/14 23.0 1.63 3.80
ATVI 140502P00023500 P 05/02/14 23.5 2.18 4.25
ATVI 140502P00024000 P 05/02/14 24.0 3.05 4.75
ATVI 140502P00024500 P 05/02/14 24.5 3.10 6.40
ATVI 140502P00025000 P 05/02/14 25.0 3.55 7.15
ATVI 140502P00025500 P 05/02/14 25.5 4.15 7.45
ATVI 140502P00026000 P 05/02/14 26.0 4.55 8.20
ATVI 140502P00026500 P 05/02/14 26.5 5.20 8.55
ATVI 140502P00027000 P 05/02/14 27.0 5.65 8.95
ATVI 140502P00027500 P 05/02/14 27.5 6.15 9.55
ATVI 140502P00028000 P 05/02/14 28.0 6.70 9.95
ATVI 140509C00013000 C 05/09/14 13.0 6.30 6.85
ATVI 140509C00013500 C 05/09/14 13.5 5.80 6.35
ATVI 140509C00014000 C 05/09/14 14.0 5.30 5.85
ATVI 140509C00014500 C 05/09/14 14.5 4.80 5.35
ATVI 140509C00015000 C 05/09/14 15.0 3.30 4.85
ATVI 140509C00015500 C 05/09/14 15.5 2.81 5.80
ATVI 140509C00016000 C 05/09/14 16.0 2.35 3.90
ATVI 140509C00016500 C 05/09/14 16.5 3.10 3.40
ATVI 140509C00017000 C 05/09/14 17.0 2.62 2.93
ATVI 140509C00017500 C 05/09/14 17.5 1.96 2.46
ATVI 140509C00018000 C 05/09/14 18.0 1.74 1.98
ATVI 140509C00018500 C 05/09/14 18.5 1.29 1.59
ATVI 140509C00019000 C 05/09/14 19.0 1.12 1.19
ATVI 140509C00019500 C 05/09/14 19.5 0.83 0.87
ATVI 140509C00020000 C 05/09/14 20.0 0.58 0.63
ATVI 140509C00020500 C 05/09/14 20.5 0.39 0.43
ATVI 140509C00021000 C 05/09/14 21.0 0.26 0.30
ATVI 140509C00021500 C 05/09/14 21.5 0.18 0.22
ATVI 140509C00022000 C 05/09/14 22.0 0.11 0.15
ATVI 140509C00022500 C 05/09/14 22.5 0.03 0.20
ATVI 140509C00023000 C 05/09/14 23.0 0.00 0.18
ATVI 140509C00023500 C 05/09/14 23.5 0.00 0.21
ATVI 140509C00024000 C 05/09/14 24.0 0.00 0.20
ATVI 140509C00024500 C 05/09/14 24.5 0.00 0.20
ATVI 140509C00025000 C 05/09/14 25.0 0.00 0.49
ATVI 140509C00025500 C 05/09/14 25.5 0.00 0.19
ATVI 140509C00026000 C 05/09/14 26.0 0.00 0.18
ATVI 140509C00026500 C 05/09/14 26.5 0.00 0.18
ATVI 140509C00027000 C 05/09/14 27.0 0.00 0.18
ATVI 140509C00027500 C 05/09/14 27.5 0.00 0.18
ATVI 140509C00028000 C 05/09/14 28.0 0.00 0.18
ATVI 140509P00013000 P 05/09/14 13.0 0.00 0.20
ATVI 140509P00013500 P 05/09/14 13.5 0.00 0.20
ATVI 140509P00014000 P 05/09/14 14.0 0.00 0.20
ATVI 140509P00014500 P 05/09/14 14.5 0.00 0.21
ATVI 140509P00015000 P 05/09/14 15.0 0.00 0.21
ATVI 140509P00015500 P 05/09/14 15.5 0.00 0.22
ATVI 140509P00016000 P 05/09/14 16.0 0.00 0.40
ATVI 140509P00016500 P 05/09/14 16.5 0.00 0.19
ATVI 140509P00017000 P 05/09/14 17.0 0.08 0.13
ATVI 140509P00017500 P 05/09/14 17.5 0.12 0.16
ATVI 140509P00018000 P 05/09/14 18.0 0.20 0.23
ATVI 140509P00018500 P 05/09/14 18.5 0.29 0.33
ATVI 140509P00019000 P 05/09/14 19.0 0.43 0.47
ATVI 140509P00019500 P 05/09/14 19.5 0.62 0.67
ATVI 140509P00020000 P 05/09/14 20.0 0.89 0.92
ATVI 140509P00020500 P 05/09/14 20.5 1.18 1.24
ATVI 140509P00021000 P 05/09/14 21.0 1.47 1.64
ATVI 140509P00021500 P 05/09/14 21.5 1.93 2.32
ATVI 140509P00022000 P 05/09/14 22.0 2.30 2.80
ATVI 140509P00022500 P 05/09/14 22.5 2.76 3.30
ATVI 140509P00023000 P 05/09/14 23.0 3.20 3.75
ATVI 140509P00023500 P 05/09/14 23.5 3.60 4.25
ATVI 140509P00024000 P 05/09/14 24.0 2.82 4.75
ATVI 140509P00024500 P 05/09/14 24.5 3.45 5.40
ATVI 140509P00025000 P 05/09/14 25.0 3.90 5.70
ATVI 140509P00025500 P 05/09/14 25.5 4.20 6.20
ATVI 140509P00026000 P 05/09/14 26.0 5.00 6.70
ATVI 140509P00026500 P 05/09/14 26.5 5.65 7.25
ATVI 140509P00027000 P 05/09/14 27.0 6.15 7.75
ATVI 140509P00027500 P 05/09/14 27.5 6.60 8.50
ATVI 140509P00028000 P 05/09/14 28.0 6.70 10.00
ATVI 140517C00009000 C 05/17/14 9.0 8.85 12.20
ATVI 140517C00010000 C 05/17/14 10.0 9.05 9.90
ATVI 140517C00011000 C 05/17/14 11.0 8.15 8.95
ATVI 140517C00012000 C 05/17/14 12.0 7.30 7.85
ATVI 140517C00013000 C 05/17/14 13.0 6.30 6.85
ATVI 140517C00014000 C 05/17/14 14.0 5.65 5.80
ATVI 140517C00015000 C 05/17/14 15.0 4.30 4.85
ATVI 140517C00016000 C 05/17/14 16.0 3.70 3.80
ATVI 140517C00017000 C 05/17/14 17.0 2.76 2.88
ATVI 140517C00018000 C 05/17/14 18.0 1.90 2.00
ATVI 140517C00019000 C 05/17/14 19.0 1.16 1.20
ATVI 140517C00020000 C 05/17/14 20.0 0.62 0.65
ATVI 140517C00021000 C 05/17/14 21.0 0.29 0.31
ATVI 140517C00022000 C 05/17/14 22.0 0.12 0.14
ATVI 140517C00023000 C 05/17/14 23.0 0.04 0.07
ATVI 140517C00024000 C 05/17/14 24.0 0.01 0.04
ATVI 140517C00025000 C 05/17/14 25.0 0.00 0.03
ATVI 140517C00026000 C 05/17/14 26.0 0.00 0.03
ATVI 140517C00027000 C 05/17/14 27.0 0.00 0.02
ATVI 140517P00009000 P 05/17/14 9.0 0.00 0.02
ATVI 140517P00010000 P 05/17/14 10.0 0.00 0.02
ATVI 140517P00011000 P 05/17/14 11.0 0.00 0.02
ATVI 140517P00012000 P 05/17/14 12.0 0.00 0.02
ATVI 140517P00013000 P 05/17/14 13.0 0.00 0.05
ATVI 140517P00014000 P 05/17/14 14.0 0.00 0.03
ATVI 140517P00015000 P 05/17/14 15.0 0.01 0.04
ATVI 140517P00016000 P 05/17/14 16.0 0.03 0.06
ATVI 140517P00017000 P 05/17/14 17.0 0.08 0.10
ATVI 140517P00018000 P 05/17/14 18.0 0.20 0.23
ATVI 140517P00019000 P 05/17/14 19.0 0.46 0.49
ATVI 140517P00020000 P 05/17/14 20.0 0.92 0.94
ATVI 140517P00021000 P 05/17/14 21.0 1.58 1.62
ATVI 140517P00022000 P 05/17/14 22.0 2.35 2.47
ATVI 140517P00023000 P 05/17/14 23.0 3.25 3.70
ATVI 140517P00024000 P 05/17/14 24.0 4.20 4.75
ATVI 140517P00025000 P 05/17/14 25.0 5.20 5.70
ATVI 140517P00026000 P 05/17/14 26.0 6.20 6.70
ATVI 140517P00027000 P 05/17/14 27.0 7.05 7.85
ATVI 140523C00013000 C 05/23/14 13.0 6.35 6.85
ATVI 140523C00013500 C 05/23/14 13.5 5.85 6.35
ATVI 140523C00014000 C 05/23/14 14.0 5.35 5.85
ATVI 140523C00014500 C 05/23/14 14.5 4.85 5.40
ATVI 140523C00015000 C 05/23/14 15.0 4.35 4.85
ATVI 140523C00015500 C 05/23/14 15.5 3.85 4.40
ATVI 140523C00016000 C 05/23/14 16.0 3.40 3.90
ATVI 140523C00016500 C 05/23/14 16.5 2.92 3.45
ATVI 140523C00017000 C 05/23/14 17.0 2.68 2.94
ATVI 140523C00017500 C 05/23/14 17.5 2.07 2.49
ATVI 140523C00018000 C 05/23/14 18.0 1.66 2.07
ATVI 140523C00018500 C 05/23/14 18.5 1.55 1.62
ATVI 140523C00019000 C 05/23/14 19.0 1.20 1.28
ATVI 140523C00019500 C 05/23/14 19.5 0.90 0.96
ATVI 140523C00020000 C 05/23/14 20.0 0.66 0.71
ATVI 140523C00020500 C 05/23/14 20.5 0.47 0.52
ATVI 140523C00021000 C 05/23/14 21.0 0.32 0.37
ATVI 140523C00021500 C 05/23/14 21.5 0.21 0.25
ATVI 140523C00022000 C 05/23/14 22.0 0.13 0.17
ATVI 140523C00022500 C 05/23/14 22.5 0.04 0.13
ATVI 140523C00023000 C 05/23/14 23.0 0.02 0.25
ATVI 140523C00023500 C 05/23/14 23.5 0.01 0.25
ATVI 140523C00024000 C 05/23/14 24.0 0.00 0.24
ATVI 140523C00024500 C 05/23/14 24.5 0.00 0.19
ATVI 140523C00025000 C 05/23/14 25.0 0.00 0.19
ATVI 140523C00025500 C 05/23/14 25.5 0.00 0.19
ATVI 140523C00026000 C 05/23/14 26.0 0.00 0.22
ATVI 140523C00026500 C 05/23/14 26.5 0.00 0.22
ATVI 140523C00027000 C 05/23/14 27.0 0.00 0.21
ATVI 140523C00027500 C 05/23/14 27.5 0.00 0.21
ATVI 140523C00028000 C 05/23/14 28.0 0.00 0.21
ATVI 140523P00013000 P 05/23/14 13.0 0.00 0.25
ATVI 140523P00013500 P 05/23/14 13.5 0.00 0.19
ATVI 140523P00014000 P 05/23/14 14.0 0.00 0.25
ATVI 140523P00014500 P 05/23/14 14.5 0.01 0.19
ATVI 140523P00015000 P 05/23/14 15.0 0.01 0.25
ATVI 140523P00015500 P 05/23/14 15.5 0.02 0.20
ATVI 140523P00016000 P 05/23/14 16.0 0.04 0.17
ATVI 140523P00016500 P 05/23/14 16.5 0.06 0.16
ATVI 140523P00017000 P 05/23/14 17.0 0.11 0.16
ATVI 140523P00017500 P 05/23/14 17.5 0.17 0.21
ATVI 140523P00018000 P 05/23/14 18.0 0.24 0.28
ATVI 140523P00018500 P 05/23/14 18.5 0.34 0.39
ATVI 140523P00019000 P 05/23/14 19.0 0.51 0.54
ATVI 140523P00019500 P 05/23/14 19.5 0.68 0.74
ATVI 140523P00020000 P 05/23/14 20.0 0.94 1.00
ATVI 140523P00020500 P 05/23/14 20.5 1.23 1.30
ATVI 140523P00021000 P 05/23/14 21.0 1.54 1.94
ATVI 140523P00021500 P 05/23/14 21.5 1.93 2.35
ATVI 140523P00022000 P 05/23/14 22.0 2.35 2.81
ATVI 140523P00022500 P 05/23/14 22.5 2.78 3.30
ATVI 140523P00023000 P 05/23/14 23.0 3.25 3.75
ATVI 140523P00023500 P 05/23/14 23.5 3.70 4.25
ATVI 140523P00024000 P 05/23/14 24.0 4.20 4.75
ATVI 140523P00024500 P 05/23/14 24.5 4.70 5.20
ATVI 140523P00025000 P 05/23/14 25.0 5.20 5.70
ATVI 140523P00025500 P 05/23/14 25.5 5.65 6.20
ATVI 140523P00026000 P 05/23/14 26.0 6.15 6.75
ATVI 140523P00026500 P 05/23/14 26.5 6.65 7.25
ATVI 140523P00027000 P 05/23/14 27.0 6.00 8.90
ATVI 140523P00027500 P 05/23/14 27.5 6.55 9.40
ATVI 140523P00028000 P 05/23/14 28.0 7.05 8.85
ATVI 140530C00012500 C 05/30/14 12.5 6.75 7.35
ATVI 140530C00013000 C 05/30/14 13.0 6.30 6.85
ATVI 140530C00013500 C 05/30/14 13.5 5.75 6.35
ATVI 140530C00014000 C 05/30/14 14.0 5.25 5.85
ATVI 140530C00014500 C 05/30/14 14.5 4.80 5.35
ATVI 140530C00015000 C 05/30/14 15.0 4.35 4.85
ATVI 140530C00015500 C 05/30/14 15.5 3.85 4.40
ATVI 140530C00016000 C 05/30/14 16.0 3.40 3.90
ATVI 140530C00016500 C 05/30/14 16.5 2.93 3.40
ATVI 140530C00017000 C 05/30/14 17.0 2.65 2.95
ATVI 140530C00017500 C 05/30/14 17.5 2.05 2.50
ATVI 140530C00018000 C 05/30/14 18.0 1.65 2.09
ATVI 140530C00018500 C 05/30/14 18.5 1.57 1.65
ATVI 140530C00019000 C 05/30/14 19.0 1.23 1.31
ATVI 140530C00019500 C 05/30/14 19.5 0.93 0.99
ATVI 140530C00020000 C 05/30/14 20.0 0.69 0.75
ATVI 140530C00020500 C 05/30/14 20.5 0.49 0.54
ATVI 140530C00021000 C 05/30/14 21.0 0.34 0.39
ATVI 140530C00021500 C 05/30/14 21.5 0.23 0.28
ATVI 140530C00022000 C 05/30/14 22.0 0.15 0.20
ATVI 140530C00022500 C 05/30/14 22.5 0.10 0.14
ATVI 140530C00023000 C 05/30/14 23.0 0.03 0.25
ATVI 140530C00023500 C 05/30/14 23.5 0.02 0.25
ATVI 140530C00024000 C 05/30/14 24.0 0.01 0.25
ATVI 140530C00024500 C 05/30/14 24.5 0.00 0.25
ATVI 140530C00025000 C 05/30/14 25.0 0.00 0.19
ATVI 140530C00025500 C 05/30/14 25.5 0.00 0.19
ATVI 140530C00026000 C 05/30/14 26.0 0.00 0.25
ATVI 140530C00026500 C 05/30/14 26.5 0.00 0.25
ATVI 140530C00027000 C 05/30/14 27.0 0.00 0.23
ATVI 140530C00028000 C 05/30/14 28.0 0.00 0.24
ATVI 140530P00012500 P 05/30/14 12.5 0.00 0.25
ATVI 140530P00013000 P 05/30/14 13.0 0.00 0.25
ATVI 140530P00013500 P 05/30/14 13.5 0.00 0.25
ATVI 140530P00014000 P 05/30/14 14.0 0.00 0.25
ATVI 140530P00014500 P 05/30/14 14.5 0.01 0.25
ATVI 140530P00015000 P 05/30/14 15.0 0.02 0.18
ATVI 140530P00015500 P 05/30/14 15.5 0.03 0.20
ATVI 140530P00016000 P 05/30/14 16.0 0.05 0.15
ATVI 140530P00016500 P 05/30/14 16.5 0.08 0.16
ATVI 140530P00017000 P 05/30/14 17.0 0.13 0.16
ATVI 140530P00017500 P 05/30/14 17.5 0.18 0.22
ATVI 140530P00018000 P 05/30/14 18.0 0.26 0.30
ATVI 140530P00018500 P 05/30/14 18.5 0.37 0.42
ATVI 140530P00019000 P 05/30/14 19.0 0.52 0.57
ATVI 140530P00019500 P 05/30/14 19.5 0.71 0.77
ATVI 140530P00020000 P 05/30/14 20.0 0.97 1.03
ATVI 140530P00020500 P 05/30/14 20.5 1.26 1.33
ATVI 140530P00021000 P 05/30/14 21.0 1.57 1.96
ATVI 140530P00021500 P 05/30/14 21.5 1.95 2.40
ATVI 140530P00022000 P 05/30/14 22.0 2.37 2.84
ATVI 140530P00022500 P 05/30/14 22.5 2.81 3.30
ATVI 140530P00023000 P 05/30/14 23.0 3.25 3.60
ATVI 140530P00023500 P 05/30/14 23.5 3.75 4.30
ATVI 140530P00024000 P 05/30/14 24.0 4.20 4.75
ATVI 140530P00024500 P 05/30/14 24.5 4.70 5.25
ATVI 140530P00025000 P 05/30/14 25.0 5.10 5.75
ATVI 140530P00025500 P 05/30/14 25.5 4.45 6.25
ATVI 140530P00026000 P 05/30/14 26.0 6.20 6.75
ATVI 140530P00026500 P 05/30/14 26.5 6.70 7.25
ATVI 140530P00027000 P 05/30/14 27.0 7.20 7.75
ATVI 140530P00028000 P 05/30/14 28.0 8.15 8.85
ATVI 140816C00010000 C 08/16/14 10.0 9.30 9.85
ATVI 140816C00011000 C 08/16/14 11.0 8.30 8.85
ATVI 140816C00012000 C 08/16/14 12.0 7.35 7.90
ATVI 140816C00013000 C 08/16/14 13.0 6.35 6.90
ATVI 140816C00014000 C 08/16/14 14.0 5.40 5.95
ATVI 140816C00015000 C 08/16/14 15.0 4.45 5.00
ATVI 140816C00016000 C 08/16/14 16.0 3.90 4.05
ATVI 140816C00017000 C 08/16/14 17.0 3.05 3.20
ATVI 140816C00018000 C 08/16/14 18.0 2.33 2.37
ATVI 140816C00019000 C 08/16/14 19.0 1.68 1.71
ATVI 140816C00020000 C 08/16/14 20.0 1.16 1.19
ATVI 140816C00021000 C 08/16/14 21.0 0.77 0.79
ATVI 140816C00022000 C 08/16/14 22.0 0.48 0.51
ATVI 140816C00023000 C 08/16/14 23.0 0.30 0.32
ATVI 140816C00024000 C 08/16/14 24.0 0.17 0.20
ATVI 140816C00025000 C 08/16/14 25.0 0.10 0.13
ATVI 140816C00026000 C 08/16/14 26.0 0.06 0.09
ATVI 140816C00027000 C 08/16/14 27.0 0.03 0.06
ATVI 140816P00010000 P 08/16/14 10.0 0.00 0.03
ATVI 140816P00011000 P 08/16/14 11.0 0.00 0.06
ATVI 140816P00012000 P 08/16/14 12.0 0.01 0.04
ATVI 140816P00013000 P 08/16/14 13.0 0.02 0.06
ATVI 140816P00014000 P 08/16/14 14.0 0.06 0.09
ATVI 140816P00015000 P 08/16/14 15.0 0.11 0.14
ATVI 140816P00016000 P 08/16/14 16.0 0.21 0.23
ATVI 140816P00017000 P 08/16/14 17.0 0.36 0.39
ATVI 140816P00018000 P 08/16/14 18.0 0.60 0.63
ATVI 140816P00019000 P 08/16/14 19.0 0.95 0.98
ATVI 140816P00020000 P 08/16/14 20.0 1.43 1.46
ATVI 140816P00021000 P 08/16/14 21.0 2.03 2.06
ATVI 140816P00022000 P 08/16/14 22.0 2.75 2.80
ATVI 140816P00023000 P 08/16/14 23.0 3.50 3.65
ATVI 140816P00024000 P 08/16/14 24.0 4.35 4.65
ATVI 140816P00025000 P 08/16/14 25.0 5.25 5.65
ATVI 140816P00026000 P 08/16/14 26.0 6.20 6.75
ATVI 140816P00027000 P 08/16/14 27.0 7.20 7.75
ATVI 141122C00013000 C 11/22/14 13.0 6.75 7.00
ATVI 141122C00014000 C 11/22/14 14.0 5.85 6.10
ATVI 141122C00015000 C 11/22/14 15.0 4.95 5.20
ATVI 141122C00016000 C 11/22/14 16.0 4.10 4.35
ATVI 141122C00017000 C 11/22/14 17.0 3.35 3.60
ATVI 141122C00018000 C 11/22/14 18.0 2.73 2.78
ATVI 141122C00019000 C 11/22/14 19.0 2.13 2.17
ATVI 141122C00020000 C 11/22/14 20.0 1.63 1.67
ATVI 141122C00021000 C 11/22/14 21.0 1.22 1.25
ATVI 141122C00022000 C 11/22/14 22.0 0.89 0.93
ATVI 141122C00023000 C 11/22/14 23.0 0.64 0.68
ATVI 141122C00024000 C 11/22/14 24.0 0.46 0.49
ATVI 141122C00025000 C 11/22/14 25.0 0.32 0.35
ATVI 141122C00026000 C 11/22/14 26.0 0.23 0.26
ATVI 141122C00027000 C 11/22/14 27.0 0.16 0.19
ATVI 141122C00028000 C 11/22/14 28.0 0.11 0.15
ATVI 141122C00029000 C 11/22/14 29.0 0.07 0.11
ATVI 141122P00013000 P 11/22/14 13.0 0.10 0.14
ATVI 141122P00014000 P 11/22/14 14.0 0.17 0.21
ATVI 141122P00015000 P 11/22/14 15.0 0.29 0.32
ATVI 141122P00016000 P 11/22/14 16.0 0.45 0.48
ATVI 141122P00017000 P 11/22/14 17.0 0.67 0.71
ATVI 141122P00018000 P 11/22/14 18.0 0.98 1.01
ATVI 141122P00019000 P 11/22/14 19.0 1.38 1.41
ATVI 141122P00020000 P 11/22/14 20.0 1.87 1.90
ATVI 141122P00021000 P 11/22/14 21.0 2.45 2.49
ATVI 141122P00022000 P 11/22/14 22.0 3.10 3.20
ATVI 141122P00023000 P 11/22/14 23.0 3.85 3.95
ATVI 141122P00024000 P 11/22/14 24.0 4.65 4.80
ATVI 141122P00025000 P 11/22/14 25.0 5.45 5.70
ATVI 141122P00026000 P 11/22/14 26.0 6.35 6.60
ATVI 141122P00027000 P 11/22/14 27.0 7.30 7.55
ATVI 141122P00028000 P 11/22/14 28.0 8.25 8.45
ATVI 141122P00029000 P 11/22/14 29.0 9.20 9.45
ATVI 150117C00003000 C 01/17/15 3.0 16.60 16.85
ATVI 150117C00005000 C 01/17/15 5.0 14.60 14.85
ATVI 150117C00008000 C 01/17/15 8.0 11.65 11.90
ATVI 150117C00010000 C 01/17/15 10.0 9.65 9.95
ATVI 150117C00012000 C 01/17/15 12.0 7.70 8.00
ATVI 150117C00015000 C 01/17/15 15.0 5.00 5.25
ATVI 150117C00017000 C 01/17/15 17.0 3.45 3.65
ATVI 150117C00020000 C 01/17/15 20.0 1.80 1.85
ATVI 150117C00022000 C 01/17/15 22.0 1.05 1.09
ATVI 150117C00025000 C 01/17/15 25.0 0.43 0.46
ATVI 150117C00027000 C 01/17/15 27.0 0.23 0.26
ATVI 150117C00030000 C 01/17/15 30.0 0.10 0.13
ATVI 150117C00032000 C 01/17/15 32.0 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 0.04
ATVI 150117P00010000 P 01/17/15 10.0 0.03 0.06
ATVI 150117P00012000 P 01/17/15 12.0 0.09 0.12
ATVI 150117P00015000 P 01/17/15 15.0 0.36 0.40
ATVI 150117P00017000 P 01/17/15 17.0 0.80 0.84
ATVI 150117P00020000 P 01/17/15 20.0 2.03 2.07
ATVI 150117P00022000 P 01/17/15 22.0 3.25 3.30
ATVI 150117P00025000 P 01/17/15 25.0 5.55 5.80
ATVI 150117P00027000 P 01/17/15 27.0 7.35 7.60
ATVI 150117P00030000 P 01/17/15 30.0 10.20 10.50
ATVI 150117P00032000 P 01/17/15 32.0 12.20 12.40
ATVI 150117P00035000 P 01/17/15 35.0 15.20 15.40
ATVI 160115C00005000 C 01/15/16 5.0 14.60 14.90
ATVI 160115C00008000 C 01/15/16 8.0 11.65 12.00
ATVI 160115C00010000 C 01/15/16 10.0 9.75 10.20
ATVI 160115C00013000 C 01/15/16 13.0 7.05 7.60
ATVI 160115C00015000 C 01/15/16 15.0 5.55 6.10
ATVI 160115C00017000 C 01/15/16 17.0 4.25 4.75
ATVI 160115C00020000 C 01/15/16 20.0 2.86 3.15
ATVI 160115C00022000 C 01/15/16 22.0 2.10 2.36
ATVI 160115C00025000 C 01/15/16 25.0 1.29 1.51
ATVI 160115C00027000 C 01/15/16 27.0 0.93 1.11
ATVI 160115C00030000 C 01/15/16 30.0 0.57 0.73
ATVI 160115P00005000 P 01/15/16 5.0 0.01 0.05
ATVI 160115P00008000 P 01/15/16 8.0 0.08 0.13
ATVI 160115P00010000 P 01/15/16 10.0 0.20 0.31
ATVI 160115P00013000 P 01/15/16 13.0 0.59 0.72
ATVI 160115P00015000 P 01/15/16 15.0 1.05 1.20
ATVI 160115P00017000 P 01/15/16 17.0 1.72 1.80
ATVI 160115P00020000 P 01/15/16 20.0 3.15 3.25
ATVI 160115P00022000 P 01/15/16 22.0 4.35 4.50
ATVI 160115P00025000 P 01/15/16 25.0 6.50 6.80
ATVI 160115P00027000 P 01/15/16 27.0 8.15 8.40
ATVI 160115P00030000 P 01/15/16 30.0 10.60 11.15

OPRA data is delayed 15 minutes.