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 (2014-10-24)Premium Content

Activision Blizzard Inc (ATVI)
As of Nov 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 141128C00012000 C 11/28/14 12.0 8.65 9.40
ATVI 141128C00012500 C 11/28/14 12.5 8.00 8.90
ATVI 141128C00013000 C 11/28/14 13.0 7.85 8.40
ATVI 141128C00013500 C 11/28/14 13.5 7.35 7.90
ATVI 141128C00014000 C 11/28/14 14.0 6.85 7.40
ATVI 141128C00014500 C 11/28/14 14.5 6.35 6.90
ATVI 141128C00015000 C 11/28/14 15.0 5.85 6.40
ATVI 141128C00015500 C 11/28/14 15.5 5.35 5.90
ATVI 141128C00016000 C 11/28/14 16.0 4.85 5.40
ATVI 141128C00016500 C 11/28/14 16.5 4.35 4.90
ATVI 141128C00017000 C 11/28/14 17.0 3.75 4.40
ATVI 141128C00017500 C 11/28/14 17.5 3.25 3.90
ATVI 141128C00018000 C 11/28/14 18.0 2.77 3.40
ATVI 141128C00018500 C 11/28/14 18.5 2.27 2.87
ATVI 141128C00019000 C 11/28/14 19.0 1.83 2.37
ATVI 141128C00019500 C 11/28/14 19.5 1.33 1.87
ATVI 141128C00020000 C 11/28/14 20.0 0.85 1.38
ATVI 141128C00020500 C 11/28/14 20.5 0.41 0.89
ATVI 141128C00021000 C 11/28/14 21.0 0.38 0.44
ATVI 141128C00021500 C 11/28/14 21.5 0.11 0.15
ATVI 141128C00022000 C 11/28/14 22.0 0.01 0.05
ATVI 141128C00022500 C 11/28/14 22.5 0.00 0.10
ATVI 141128C00023000 C 11/28/14 23.0 0.00 0.09
ATVI 141128C00023500 C 11/28/14 23.5 0.00 0.11
ATVI 141128C00024000 C 11/28/14 24.0 0.00 0.10
ATVI 141128C00024500 C 11/28/14 24.5 0.00 0.10
ATVI 141128C00025000 C 11/28/14 25.0 0.00 0.10
ATVI 141128C00025500 C 11/28/14 25.5 0.00 0.10
ATVI 141128C00026000 C 11/28/14 26.0 0.00 0.10
ATVI 141128C00026500 C 11/28/14 26.5 0.00 0.10
ATVI 141128C00027000 C 11/28/14 27.0 0.00 0.10
ATVI 141128C00027500 C 11/28/14 27.5 0.00 0.10
ATVI 141128C00028000 C 11/28/14 28.0 0.00 0.10
ATVI 141128C00028500 C 11/28/14 28.5 0.00 0.10
ATVI 141128C00029000 C 11/28/14 29.0 0.00 0.10
ATVI 141128P00012000 P 11/28/14 12.0 0.00 0.10
ATVI 141128P00012500 P 11/28/14 12.5 0.00 0.10
ATVI 141128P00013000 P 11/28/14 13.0 0.00 0.10
ATVI 141128P00013500 P 11/28/14 13.5 0.00 0.10
ATVI 141128P00014000 P 11/28/14 14.0 0.00 0.01
ATVI 141128P00014500 P 11/28/14 14.5 0.00 0.10
ATVI 141128P00015000 P 11/28/14 15.0 0.00 0.10
ATVI 141128P00015500 P 11/28/14 15.5 0.00 0.11
ATVI 141128P00016000 P 11/28/14 16.0 0.00 0.11
ATVI 141128P00016500 P 11/28/14 16.5 0.00 0.11
ATVI 141128P00017000 P 11/28/14 17.0 0.00 0.11
ATVI 141128P00017500 P 11/28/14 17.5 0.00 0.11
ATVI 141128P00018000 P 11/28/14 18.0 0.00 0.12
ATVI 141128P00018500 P 11/28/14 18.5 0.00 0.09
ATVI 141128P00019000 P 11/28/14 19.0 0.00 0.09
ATVI 141128P00019500 P 11/28/14 19.5 0.00 0.03
ATVI 141128P00020000 P 11/28/14 20.0 0.01 0.10
ATVI 141128P00020500 P 11/28/14 20.5 0.02 0.08
ATVI 141128P00021000 P 11/28/14 21.0 0.07 0.12
ATVI 141128P00021500 P 11/28/14 21.5 0.29 0.34
ATVI 141128P00022000 P 11/28/14 22.0 0.68 0.93
ATVI 141128P00022500 P 11/28/14 22.5 1.15 1.54
ATVI 141128P00023000 P 11/28/14 23.0 1.65 1.94
ATVI 141128P00023500 P 11/28/14 23.5 2.15 2.44
ATVI 141128P00024000 P 11/28/14 24.0 2.65 2.83
ATVI 141128P00024500 P 11/28/14 24.5 3.15 3.35
ATVI 141128P00025000 P 11/28/14 25.0 3.65 3.85
ATVI 141128P00025500 P 11/28/14 25.5 4.10 4.35
ATVI 141128P00026000 P 11/28/14 26.0 4.60 4.85
ATVI 141128P00026500 P 11/28/14 26.5 5.10 5.35
ATVI 141128P00027000 P 11/28/14 27.0 5.60 5.85
ATVI 141128P00027500 P 11/28/14 27.5 6.10 6.35
ATVI 141128P00028000 P 11/28/14 28.0 6.60 6.85
ATVI 141128P00028500 P 11/28/14 28.5 7.10 7.35
ATVI 141128P00029000 P 11/28/14 29.0 7.60 7.95
ATVI 141205C00012000 C 12/05/14 12.0 8.60 9.40
ATVI 141205C00012500 C 12/05/14 12.5 8.00 8.90
ATVI 141205C00013000 C 12/05/14 13.0 7.50 8.45
ATVI 141205C00013500 C 12/05/14 13.5 6.95 7.90
ATVI 141205C00014000 C 12/05/14 14.0 6.75 7.40
ATVI 141205C00014500 C 12/05/14 14.5 6.25 6.90
ATVI 141205C00015000 C 12/05/14 15.0 5.75 6.40
ATVI 141205C00015500 C 12/05/14 15.5 5.25 5.90
ATVI 141205C00016000 C 12/05/14 16.0 4.75 5.40
ATVI 141205C00016500 C 12/05/14 16.5 4.25 4.90
ATVI 141205C00017000 C 12/05/14 17.0 3.75 4.40
ATVI 141205C00017500 C 12/05/14 17.5 3.40 3.90
ATVI 141205C00018000 C 12/05/14 18.0 2.97 3.40
ATVI 141205C00018500 C 12/05/14 18.5 2.28 2.89
ATVI 141205C00019000 C 12/05/14 19.0 1.84 2.39
ATVI 141205C00019500 C 12/05/14 19.5 1.39 1.90
ATVI 141205C00020000 C 12/05/14 20.0 1.05 1.42
ATVI 141205C00020500 C 12/05/14 20.5 0.75 0.94
ATVI 141205C00021000 C 12/05/14 21.0 0.50 0.56
ATVI 141205C00021500 C 12/05/14 21.5 0.24 0.29
ATVI 141205C00022000 C 12/05/14 22.0 0.07 0.14
ATVI 141205C00022500 C 12/05/14 22.5 0.02 0.07
ATVI 141205C00023000 C 12/05/14 23.0 0.01 0.05
ATVI 141205C00023500 C 12/05/14 23.5 0.00 0.05
ATVI 141205C00024000 C 12/05/14 24.0 0.00 0.05
ATVI 141205C00024500 C 12/05/14 24.5 0.00 0.05
ATVI 141205C00025000 C 12/05/14 25.0 0.00 0.05
ATVI 141205C00025500 C 12/05/14 25.5 0.00 0.14
ATVI 141205C00026000 C 12/05/14 26.0 0.00 0.14
ATVI 141205C00026500 C 12/05/14 26.5 0.00 0.14
ATVI 141205C00027000 C 12/05/14 27.0 0.00 0.14
ATVI 141205C00027500 C 12/05/14 27.5 0.00 0.14
ATVI 141205C00028000 C 12/05/14 28.0 0.00 0.14
ATVI 141205C00028500 C 12/05/14 28.5 0.00 0.14
ATVI 141205C00029000 C 12/05/14 29.0 0.00 0.14
ATVI 141205P00012000 P 12/05/14 12.0 0.00 0.14
ATVI 141205P00012500 P 12/05/14 12.5 0.00 0.14
ATVI 141205P00013000 P 12/05/14 13.0 0.00 0.14
ATVI 141205P00013500 P 12/05/14 13.5 0.00 0.14
ATVI 141205P00014000 P 12/05/14 14.0 0.00 0.14
ATVI 141205P00014500 P 12/05/14 14.5 0.00 0.14
ATVI 141205P00015000 P 12/05/14 15.0 0.00 0.01
ATVI 141205P00015500 P 12/05/14 15.5 0.00 0.15
ATVI 141205P00016000 P 12/05/14 16.0 0.00 0.16
ATVI 141205P00016500 P 12/05/14 16.5 0.00 0.11
ATVI 141205P00017000 P 12/05/14 17.0 0.00 0.16
ATVI 141205P00017500 P 12/05/14 17.5 0.01 0.12
ATVI 141205P00018000 P 12/05/14 18.0 0.00 0.13
ATVI 141205P00018500 P 12/05/14 18.5 0.01 0.10
ATVI 141205P00019000 P 12/05/14 19.0 0.02 0.09
ATVI 141205P00019500 P 12/05/14 19.5 0.03 0.13
ATVI 141205P00020000 P 12/05/14 20.0 0.04 0.11
ATVI 141205P00020500 P 12/05/14 20.5 0.08 0.12
ATVI 141205P00021000 P 12/05/14 21.0 0.19 0.24
ATVI 141205P00021500 P 12/05/14 21.5 0.41 0.49
ATVI 141205P00022000 P 12/05/14 22.0 0.78 1.14
ATVI 141205P00022500 P 12/05/14 22.5 1.19 1.52
ATVI 141205P00023000 P 12/05/14 23.0 1.67 1.96
ATVI 141205P00023500 P 12/05/14 23.5 2.15 2.44
ATVI 141205P00024000 P 12/05/14 24.0 2.65 2.94
ATVI 141205P00024500 P 12/05/14 24.5 3.15 3.45
ATVI 141205P00025000 P 12/05/14 25.0 3.65 3.95
ATVI 141205P00025500 P 12/05/14 25.5 4.10 4.45
ATVI 141205P00026000 P 12/05/14 26.0 4.60 4.95
ATVI 141205P00026500 P 12/05/14 26.5 5.10 5.80
ATVI 141205P00027000 P 12/05/14 27.0 5.60 5.95
ATVI 141205P00027500 P 12/05/14 27.5 6.10 6.45
ATVI 141205P00028000 P 12/05/14 28.0 6.65 6.95
ATVI 141205P00028500 P 12/05/14 28.5 7.10 7.80
ATVI 141205P00029000 P 12/05/14 29.0 7.60 8.15
ATVI 141212C00012000 C 12/12/14 12.0 8.70 9.45
ATVI 141212C00012500 C 12/12/14 12.5 8.05 9.00
ATVI 141212C00013000 C 12/12/14 13.0 7.50 8.55
ATVI 141212C00013500 C 12/12/14 13.5 7.25 7.90
ATVI 141212C00014000 C 12/12/14 14.0 6.75 7.40
ATVI 141212C00014500 C 12/12/14 14.5 6.40 6.90
ATVI 141212C00015000 C 12/12/14 15.0 5.75 6.40
ATVI 141212C00015500 C 12/12/14 15.5 5.25 5.90
ATVI 141212C00016000 C 12/12/14 16.0 4.75 5.40
ATVI 141212C00016500 C 12/12/14 16.5 4.25 4.90
ATVI 141212C00017000 C 12/12/14 17.0 3.75 4.40
ATVI 141212C00017500 C 12/12/14 17.5 3.30 3.90
ATVI 141212C00018000 C 12/12/14 18.0 2.80 3.40
ATVI 141212C00018500 C 12/12/14 18.5 2.60 2.90
ATVI 141212C00019000 C 12/12/14 19.0 1.88 2.42
ATVI 141212C00019500 C 12/12/14 19.5 1.64 1.93
ATVI 141212C00020000 C 12/12/14 20.0 1.25 1.45
ATVI 141212C00020500 C 12/12/14 20.5 0.91 1.03
ATVI 141212C00021000 C 12/12/14 21.0 0.57 0.67
ATVI 141212C00021500 C 12/12/14 21.5 0.36 0.40
ATVI 141212C00022000 C 12/12/14 22.0 0.19 0.23
ATVI 141212C00022500 C 12/12/14 22.5 0.06 0.15
ATVI 141212C00023000 C 12/12/14 23.0 0.03 0.14
ATVI 141212C00023500 C 12/12/14 23.5 0.01 0.12
ATVI 141212C00024000 C 12/12/14 24.0 0.01 0.11
ATVI 141212C00024500 C 12/12/14 24.5 0.01 0.11
ATVI 141212C00025000 C 12/12/14 25.0 0.00 0.04
ATVI 141212C00025500 C 12/12/14 25.5 0.00 0.20
ATVI 141212C00026000 C 12/12/14 26.0 0.00 0.19
ATVI 141212C00026500 C 12/12/14 26.5 0.00 0.19
ATVI 141212C00027000 C 12/12/14 27.0 0.00 0.16
ATVI 141212C00027500 C 12/12/14 27.5 0.00 0.16
ATVI 141212C00028000 C 12/12/14 28.0 0.00 0.16
ATVI 141212C00028500 C 12/12/14 28.5 0.00 0.16
ATVI 141212C00029000 C 12/12/14 29.0 0.00 0.14
ATVI 141212P00012000 P 12/12/14 12.0 0.00 0.15
ATVI 141212P00012500 P 12/12/14 12.5 0.00 0.15
ATVI 141212P00013000 P 12/12/14 13.0 0.00 0.14
ATVI 141212P00013500 P 12/12/14 13.5 0.00 0.14
ATVI 141212P00014000 P 12/12/14 14.0 0.00 0.15
ATVI 141212P00014500 P 12/12/14 14.5 0.00 0.16
ATVI 141212P00015000 P 12/12/14 15.0 0.00 0.16
ATVI 141212P00015500 P 12/12/14 15.5 0.00 0.16
ATVI 141212P00016000 P 12/12/14 16.0 0.00 0.19
ATVI 141212P00016500 P 12/12/14 16.5 0.00 0.19
ATVI 141212P00017000 P 12/12/14 17.0 0.00 0.19
ATVI 141212P00017500 P 12/12/14 17.5 0.01 0.13
ATVI 141212P00018000 P 12/12/14 18.0 0.01 0.11
ATVI 141212P00018500 P 12/12/14 18.5 0.03 0.12
ATVI 141212P00019000 P 12/12/14 19.0 0.03 0.08
ATVI 141212P00019500 P 12/12/14 19.5 0.05 0.13
ATVI 141212P00020000 P 12/12/14 20.0 0.09 0.13
ATVI 141212P00020500 P 12/12/14 20.5 0.16 0.20
ATVI 141212P00021000 P 12/12/14 21.0 0.30 0.34
ATVI 141212P00021500 P 12/12/14 21.5 0.53 0.58
ATVI 141212P00022000 P 12/12/14 22.0 0.87 1.08
ATVI 141212P00022500 P 12/12/14 22.5 1.25 1.66
ATVI 141212P00023000 P 12/12/14 23.0 1.70 2.09
ATVI 141212P00023500 P 12/12/14 23.5 2.18 2.47
ATVI 141212P00024000 P 12/12/14 24.0 2.66 2.97
ATVI 141212P00024500 P 12/12/14 24.5 3.15 3.80
ATVI 141212P00025000 P 12/12/14 25.0 3.65 4.25
ATVI 141212P00025500 P 12/12/14 25.5 4.15 4.75
ATVI 141212P00026000 P 12/12/14 26.0 4.65 5.25
ATVI 141212P00026500 P 12/12/14 26.5 5.15 5.80
ATVI 141212P00027000 P 12/12/14 27.0 5.65 6.30
ATVI 141212P00027500 P 12/12/14 27.5 6.15 6.80
ATVI 141212P00028000 P 12/12/14 28.0 6.60 7.30
ATVI 141212P00028500 P 12/12/14 28.5 7.10 7.80
ATVI 141212P00029000 P 12/12/14 29.0 7.65 8.45
ATVI 141220C00011000 C 12/20/14 11.0 9.50 10.40
ATVI 141220C00012000 C 12/20/14 12.0 8.70 9.45
ATVI 141220C00012500 C 12/20/14 12.5 8.35 8.90
ATVI 141220C00013000 C 12/20/14 13.0 7.70 8.45
ATVI 141220C00013500 C 12/20/14 13.5 7.40 7.90
ATVI 141220C00014000 C 12/20/14 14.0 6.80 7.40
ATVI 141220C00014500 C 12/20/14 14.5 6.40 6.90
ATVI 141220C00015000 C 12/20/14 15.0 5.80 6.40
ATVI 141220C00015500 C 12/20/14 15.5 5.40 5.90
ATVI 141220C00016000 C 12/20/14 16.0 4.80 5.40
ATVI 141220C00016500 C 12/20/14 16.5 4.40 4.90
ATVI 141220C00017000 C 12/20/14 17.0 3.85 4.40
ATVI 141220C00017500 C 12/20/14 17.5 3.40 3.90
ATVI 141220C00018000 C 12/20/14 18.0 2.89 3.40
ATVI 141220C00018500 C 12/20/14 18.5 2.62 2.94
ATVI 141220C00019000 C 12/20/14 19.0 2.04 2.43
ATVI 141220C00019500 C 12/20/14 19.5 1.73 1.97
ATVI 141220C00020000 C 12/20/14 20.0 1.45 1.50
ATVI 141220C00020500 C 12/20/14 20.5 1.05 1.11
ATVI 141220C00021000 C 12/20/14 21.0 0.71 0.75
ATVI 141220C00021500 C 12/20/14 21.5 0.46 0.49
ATVI 141220C00022000 C 12/20/14 22.0 0.27 0.30
ATVI 141220C00022500 C 12/20/14 22.5 0.16 0.18
ATVI 141220C00023000 C 12/20/14 23.0 0.09 0.12
ATVI 141220C00023500 C 12/20/14 23.5 0.06 0.09
ATVI 141220C00024000 C 12/20/14 24.0 0.03 0.06
ATVI 141220C00024500 C 12/20/14 24.5 0.02 0.05
ATVI 141220C00025000 C 12/20/14 25.0 0.00 0.04
ATVI 141220C00025500 C 12/20/14 25.5 0.00 0.03
ATVI 141220C00026000 C 12/20/14 26.0 0.00 0.03
ATVI 141220C00026500 C 12/20/14 26.5 0.00 0.02
ATVI 141220C00027000 C 12/20/14 27.0 0.00 0.02
ATVI 141220C00027500 C 12/20/14 27.5 0.00 0.02
ATVI 141220C00028000 C 12/20/14 28.0 0.00 0.02
ATVI 141220C00028500 C 12/20/14 28.5 0.00 0.02
ATVI 141220C00029000 C 12/20/14 29.0 0.00 0.02
ATVI 141220C00029500 C 12/20/14 29.5 0.00 0.02
ATVI 141220C00030000 C 12/20/14 30.0 0.00 0.02
ATVI 141220C00030500 C 12/20/14 30.5 0.00 0.02
ATVI 141220C00031000 C 12/20/14 31.0 0.00 0.02
ATVI 141220C00031500 C 12/20/14 31.5 0.00 0.02
ATVI 141220P00011000 P 12/20/14 11.0 0.00 0.02
ATVI 141220P00012000 P 12/20/14 12.0 0.00 0.02
ATVI 141220P00012500 P 12/20/14 12.5 0.00 0.02
ATVI 141220P00013000 P 12/20/14 13.0 0.00 0.02
ATVI 141220P00013500 P 12/20/14 13.5 0.00 0.02
ATVI 141220P00014000 P 12/20/14 14.0 0.00 0.02
ATVI 141220P00014500 P 12/20/14 14.5 0.00 0.02
ATVI 141220P00015000 P 12/20/14 15.0 0.00 0.02
ATVI 141220P00015500 P 12/20/14 15.5 0.00 0.02
ATVI 141220P00016000 P 12/20/14 16.0 0.00 0.03
ATVI 141220P00016500 P 12/20/14 16.5 0.01 0.03
ATVI 141220P00017000 P 12/20/14 17.0 0.01 0.03
ATVI 141220P00017500 P 12/20/14 17.5 0.02 0.04
ATVI 141220P00018000 P 12/20/14 18.0 0.02 0.05
ATVI 141220P00018500 P 12/20/14 18.5 0.05 0.07
ATVI 141220P00019000 P 12/20/14 19.0 0.05 0.08
ATVI 141220P00019500 P 12/20/14 19.5 0.08 0.12
ATVI 141220P00020000 P 12/20/14 20.0 0.14 0.18
ATVI 141220P00020500 P 12/20/14 20.5 0.23 0.27
ATVI 141220P00021000 P 12/20/14 21.0 0.40 0.43
ATVI 141220P00021500 P 12/20/14 21.5 0.63 0.67
ATVI 141220P00022000 P 12/20/14 22.0 0.95 0.99
ATVI 141220P00022500 P 12/20/14 22.5 1.31 1.49
ATVI 141220P00023000 P 12/20/14 23.0 1.72 2.01
ATVI 141220P00023500 P 12/20/14 23.5 2.19 2.49
ATVI 141220P00024000 P 12/20/14 24.0 2.66 3.05
ATVI 141220P00024500 P 12/20/14 24.5 3.15 3.65
ATVI 141220P00025000 P 12/20/14 25.0 3.65 4.20
ATVI 141220P00025500 P 12/20/14 25.5 4.15 4.65
ATVI 141220P00026000 P 12/20/14 26.0 4.65 5.20
ATVI 141220P00026500 P 12/20/14 26.5 5.15 5.65
ATVI 141220P00027000 P 12/20/14 27.0 5.65 6.20
ATVI 141220P00027500 P 12/20/14 27.5 6.15 6.65
ATVI 141220P00028000 P 12/20/14 28.0 6.65 7.15
ATVI 141220P00028500 P 12/20/14 28.5 7.15 7.65
ATVI 141220P00029000 P 12/20/14 29.0 7.65 8.20
ATVI 141220P00029500 P 12/20/14 29.5 8.15 8.70
ATVI 141220P00030000 P 12/20/14 30.0 8.65 9.20
ATVI 141220P00030500 P 12/20/14 30.5 9.10 9.70
ATVI 141220P00031000 P 12/20/14 31.0 8.55 11.35
ATVI 141220P00031500 P 12/20/14 31.5 9.90 11.00
ATVI 141226C00012000 C 12/26/14 12.0 8.70 9.40
ATVI 141226C00013000 C 12/26/14 13.0 7.90 8.45
ATVI 141226C00013500 C 12/26/14 13.5 7.40 7.95
ATVI 141226C00014000 C 12/26/14 14.0 6.90 7.45
ATVI 141226C00014500 C 12/26/14 14.5 6.40 6.95
ATVI 141226C00015000 C 12/26/14 15.0 5.75 6.45
ATVI 141226C00015500 C 12/26/14 15.5 5.40 5.95
ATVI 141226C00016000 C 12/26/14 16.0 4.90 5.45
ATVI 141226C00016500 C 12/26/14 16.5 4.40 4.95
ATVI 141226C00017000 C 12/26/14 17.0 3.90 4.45
ATVI 141226C00017500 C 12/26/14 17.5 3.40 3.95
ATVI 141226C00018000 C 12/26/14 18.0 2.97 3.45
ATVI 141226C00018500 C 12/26/14 18.5 2.64 2.96
ATVI 141226C00019000 C 12/26/14 19.0 2.17 2.50
ATVI 141226C00019500 C 12/26/14 19.5 1.72 1.99
ATVI 141226C00020000 C 12/26/14 20.0 1.37 1.57
ATVI 141226C00020500 C 12/26/14 20.5 0.98 1.17
ATVI 141226C00021000 C 12/26/14 21.0 0.66 0.83
ATVI 141226C00021500 C 12/26/14 21.5 0.48 0.56
ATVI 141226C00022000 C 12/26/14 22.0 0.27 0.36
ATVI 141226C00022500 C 12/26/14 22.5 0.17 0.24
ATVI 141226C00023000 C 12/26/14 23.0 0.07 0.17
ATVI 141226C00023500 C 12/26/14 23.5 0.05 0.17
ATVI 141226C00024000 C 12/26/14 24.0 0.03 0.14
ATVI 141226C00024500 C 12/26/14 24.5 0.02 0.13
ATVI 141226C00025000 C 12/26/14 25.0 0.01 0.12
ATVI 141226C00025500 C 12/26/14 25.5 0.01 0.11
ATVI 141226C00026000 C 12/26/14 26.0 0.00 0.14
ATVI 141226C00026500 C 12/26/14 26.5 0.00 0.14
ATVI 141226C00027000 C 12/26/14 27.0 0.00 0.14
ATVI 141226C00027500 C 12/26/14 27.5 0.00 0.14
ATVI 141226C00028000 C 12/26/14 28.0 0.00 0.14
ATVI 141226C00028500 C 12/26/14 28.5 0.01 0.14
ATVI 141226C00029000 C 12/26/14 29.0 0.01 0.14
ATVI 141226P00012000 P 12/26/14 12.0 0.00 0.14
ATVI 141226P00013000 P 12/26/14 13.0 0.00 0.14
ATVI 141226P00013500 P 12/26/14 13.5 0.00 0.14
ATVI 141226P00014000 P 12/26/14 14.0 0.00 0.14
ATVI 141226P00014500 P 12/26/14 14.5 0.00 0.14
ATVI 141226P00015000 P 12/26/14 15.0 0.00 0.14
ATVI 141226P00015500 P 12/26/14 15.5 0.01 0.13
ATVI 141226P00016000 P 12/26/14 16.0 0.01 0.13
ATVI 141226P00016500 P 12/26/14 16.5 0.02 0.11
ATVI 141226P00017000 P 12/26/14 17.0 0.02 0.11
ATVI 141226P00017500 P 12/26/14 17.5 0.03 0.12
ATVI 141226P00018000 P 12/26/14 18.0 0.04 0.14
ATVI 141226P00018500 P 12/26/14 18.5 0.06 0.15
ATVI 141226P00019000 P 12/26/14 19.0 0.08 0.20
ATVI 141226P00019500 P 12/26/14 19.5 0.12 0.24
ATVI 141226P00020000 P 12/26/14 20.0 0.17 0.29
ATVI 141226P00020500 P 12/26/14 20.5 0.28 0.38
ATVI 141226P00021000 P 12/26/14 21.0 0.43 0.55
ATVI 141226P00021500 P 12/26/14 21.5 0.68 0.75
ATVI 141226P00022000 P 12/26/14 22.0 0.98 1.45
ATVI 141226P00022500 P 12/26/14 22.5 1.33 1.60
ATVI 141226P00023000 P 12/26/14 23.0 1.73 2.04
ATVI 141226P00023500 P 12/26/14 23.5 2.19 2.84
ATVI 141226P00024000 P 12/26/14 24.0 2.67 2.99
ATVI 141226P00024500 P 12/26/14 24.5 3.15 3.80
ATVI 141226P00025000 P 12/26/14 25.0 3.60 4.15
ATVI 141226P00025500 P 12/26/14 25.5 4.10 4.65
ATVI 141226P00026000 P 12/26/14 26.0 4.60 5.15
ATVI 141226P00026500 P 12/26/14 26.5 5.10 5.65
ATVI 141226P00027000 P 12/26/14 27.0 5.60 6.15
ATVI 141226P00027500 P 12/26/14 27.5 6.10 6.65
ATVI 141226P00028000 P 12/26/14 28.0 6.60 7.15
ATVI 141226P00028500 P 12/26/14 28.5 7.15 7.65
ATVI 141226P00029000 P 12/26/14 29.0 7.65 8.30
ATVI 150102C00012000 C 01/02/15 12.0 8.70 9.40
ATVI 150102C00013000 C 01/02/15 13.0 7.90 8.40
ATVI 150102C00013500 C 01/02/15 13.5 7.40 7.90
ATVI 150102C00014000 C 01/02/15 14.0 6.90 7.45
ATVI 150102C00014500 C 01/02/15 14.5 6.40 6.95
ATVI 150102C00015000 C 01/02/15 15.0 5.90 6.45
ATVI 150102C00015500 C 01/02/15 15.5 5.40 5.95
ATVI 150102C00016000 C 01/02/15 16.0 4.90 5.45
ATVI 150102C00016500 C 01/02/15 16.5 4.40 4.95
ATVI 150102C00017000 C 01/02/15 17.0 3.90 4.45
ATVI 150102C00017500 C 01/02/15 17.5 3.40 3.95
ATVI 150102C00018000 C 01/02/15 18.0 2.98 3.45
ATVI 150102C00018500 C 01/02/15 18.5 2.66 2.97
ATVI 150102C00019000 C 01/02/15 19.0 2.20 2.51
ATVI 150102C00019500 C 01/02/15 19.5 1.76 2.05
ATVI 150102C00020000 C 01/02/15 20.0 1.47 1.62
ATVI 150102C00020500 C 01/02/15 20.5 1.14 1.24
ATVI 150102C00021000 C 01/02/15 21.0 0.82 0.91
ATVI 150102C00021500 C 01/02/15 21.5 0.49 0.63
ATVI 150102C00022000 C 01/02/15 22.0 0.37 0.43
ATVI 150102C00022500 C 01/02/15 22.5 0.21 0.29
ATVI 150102C00023000 C 01/02/15 23.0 0.13 0.20
ATVI 150102C00023500 C 01/02/15 23.5 0.07 0.18
ATVI 150102C00024000 C 01/02/15 24.0 0.08 0.13
ATVI 150102C00024500 C 01/02/15 24.5 0.03 0.14
ATVI 150102C00025000 C 01/02/15 25.0 0.02 0.13
ATVI 150102C00025500 C 01/02/15 25.5 0.01 0.12
ATVI 150102C00026000 C 01/02/15 26.0 0.01 0.11
ATVI 150102C00026500 C 01/02/15 26.5 0.01 0.25
ATVI 150102C00027000 C 01/02/15 27.0 0.01 0.13
ATVI 150102C00027500 C 01/02/15 27.5 0.00 0.14
ATVI 150102C00028000 C 01/02/15 28.0 0.00 0.14
ATVI 150102C00029000 C 01/02/15 29.0 0.00 0.14
ATVI 150102P00012000 P 01/02/15 12.0 0.00 0.14
ATVI 150102P00013000 P 01/02/15 13.0 0.00 0.14
ATVI 150102P00013500 P 01/02/15 13.5 0.00 0.15
ATVI 150102P00014000 P 01/02/15 14.0 0.00 0.14
ATVI 150102P00014500 P 01/02/15 14.5 0.01 0.13
ATVI 150102P00015000 P 01/02/15 15.0 0.01 0.10
ATVI 150102P00015500 P 01/02/15 15.5 0.01 0.14
ATVI 150102P00016000 P 01/02/15 16.0 0.01 0.11
ATVI 150102P00016500 P 01/02/15 16.5 0.02 0.11
ATVI 150102P00017000 P 01/02/15 17.0 0.03 0.12
ATVI 150102P00017500 P 01/02/15 17.5 0.04 0.14
ATVI 150102P00018000 P 01/02/15 18.0 0.06 0.11
ATVI 150102P00018500 P 01/02/15 18.5 0.08 0.18
ATVI 150102P00019000 P 01/02/15 19.0 0.10 0.20
ATVI 150102P00019500 P 01/02/15 19.5 0.15 0.22
ATVI 150102P00020000 P 01/02/15 20.0 0.22 0.29
ATVI 150102P00020500 P 01/02/15 20.5 0.34 0.39
ATVI 150102P00021000 P 01/02/15 21.0 0.51 0.56
ATVI 150102P00021500 P 01/02/15 21.5 0.74 0.80
ATVI 150102P00022000 P 01/02/15 22.0 1.04 1.42
ATVI 150102P00022500 P 01/02/15 22.5 1.38 1.67
ATVI 150102P00023000 P 01/02/15 23.0 1.78 2.08
ATVI 150102P00023500 P 01/02/15 23.5 2.22 2.86
ATVI 150102P00024000 P 01/02/15 24.0 2.68 3.00
ATVI 150102P00024500 P 01/02/15 24.5 3.15 3.70
ATVI 150102P00025000 P 01/02/15 25.0 3.65 4.20
ATVI 150102P00025500 P 01/02/15 25.5 4.10 4.65
ATVI 150102P00026000 P 01/02/15 26.0 4.60 5.15
ATVI 150102P00026500 P 01/02/15 26.5 5.10 5.65
ATVI 150102P00027000 P 01/02/15 27.0 5.60 6.15
ATVI 150102P00027500 P 01/02/15 27.5 6.10 6.65
ATVI 150102P00028000 P 01/02/15 28.0 6.60 7.15
ATVI 150102P00029000 P 01/02/15 29.0 7.60 8.15
ATVI 150117C00003000 C 01/17/15 3.0 17.15 18.50
ATVI 150117C00005000 C 01/17/15 5.0 14.70 16.45
ATVI 150117C00008000 C 01/17/15 8.0 12.00 14.00
ATVI 150117C00010000 C 01/17/15 10.0 10.50 11.50
ATVI 150117C00011000 C 01/17/15 11.0 9.70 10.40
ATVI 150117C00012000 C 01/17/15 12.0 8.75 9.40
ATVI 150117C00013000 C 01/17/15 13.0 7.75 8.40
ATVI 150117C00014000 C 01/17/15 14.0 6.90 7.40
ATVI 150117C00015000 C 01/17/15 15.0 5.75 6.40
ATVI 150117C00016000 C 01/17/15 16.0 4.90 5.45
ATVI 150117C00017000 C 01/17/15 17.0 3.85 4.45
ATVI 150117C00018000 C 01/17/15 18.0 2.98 3.50
ATVI 150117C00019000 C 01/17/15 19.0 2.20 2.55
ATVI 150117C00020000 C 01/17/15 20.0 1.65 1.72
ATVI 150117C00021000 C 01/17/15 21.0 1.00 1.02
ATVI 150117C00022000 C 01/17/15 22.0 0.55 0.57
ATVI 150117C00023000 C 01/17/15 23.0 0.25 0.28
ATVI 150117C00024000 C 01/17/15 24.0 0.12 0.14
ATVI 150117C00025000 C 01/17/15 25.0 0.05 0.08
ATVI 150117C00026000 C 01/17/15 26.0 0.02 0.05
ATVI 150117C00027000 C 01/17/15 27.0 0.00 0.04
ATVI 150117C00028000 C 01/17/15 28.0 0.00 0.03
ATVI 150117C00029000 C 01/17/15 29.0 0.00 0.03
ATVI 150117C00030000 C 01/17/15 30.0 0.00 0.02
ATVI 150117C00031000 C 01/17/15 31.0 0.00 0.02
ATVI 150117C00032000 C 01/17/15 32.0 0.00 0.02
ATVI 150117C00033000 C 01/17/15 33.0 0.00 0.02
ATVI 150117C00034000 C 01/17/15 34.0 0.00 0.02
ATVI 150117C00035000 C 01/17/15 35.0 0.00 0.02
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 0.02
ATVI 150117P00011000 P 01/17/15 11.0 0.00 0.02
ATVI 150117P00012000 P 01/17/15 12.0 0.00 0.02
ATVI 150117P00013000 P 01/17/15 13.0 0.00 0.02
ATVI 150117P00014000 P 01/17/15 14.0 0.01 0.03
ATVI 150117P00015000 P 01/17/15 15.0 0.02 0.04
ATVI 150117P00016000 P 01/17/15 16.0 0.03 0.05
ATVI 150117P00017000 P 01/17/15 17.0 0.05 0.08
ATVI 150117P00018000 P 01/17/15 18.0 0.09 0.12
ATVI 150117P00019000 P 01/17/15 19.0 0.17 0.21
ATVI 150117P00020000 P 01/17/15 20.0 0.33 0.38
ATVI 150117P00021000 P 01/17/15 21.0 0.66 0.69
ATVI 150117P00022000 P 01/17/15 22.0 1.19 1.24
ATVI 150117P00023000 P 01/17/15 23.0 1.88 2.17
ATVI 150117P00024000 P 01/17/15 24.0 2.74 3.35
ATVI 150117P00025000 P 01/17/15 25.0 3.65 4.20
ATVI 150117P00026000 P 01/17/15 26.0 4.65 5.30
ATVI 150117P00027000 P 01/17/15 27.0 5.60 6.30
ATVI 150117P00028000 P 01/17/15 28.0 6.65 7.15
ATVI 150117P00029000 P 01/17/15 29.0 7.65 8.15
ATVI 150117P00030000 P 01/17/15 30.0 8.65 9.15
ATVI 150117P00031000 P 01/17/15 31.0 8.20 10.80
ATVI 150117P00032000 P 01/17/15 32.0 9.40 12.50
ATVI 150117P00033000 P 01/17/15 33.0 10.20 13.80
ATVI 150117P00034000 P 01/17/15 34.0 11.15 14.50
ATVI 150117P00035000 P 01/17/15 35.0 13.35 14.50
ATVI 150220C00012000 C 02/20/15 12.0 8.75 9.45
ATVI 150220C00013000 C 02/20/15 13.0 7.75 8.45
ATVI 150220C00014000 C 02/20/15 14.0 6.80 7.45
ATVI 150220C00015000 C 02/20/15 15.0 5.80 6.50
ATVI 150220C00016000 C 02/20/15 16.0 4.90 5.50
ATVI 150220C00017000 C 02/20/15 17.0 3.95 4.55
ATVI 150220C00018000 C 02/20/15 18.0 3.15 3.65
ATVI 150220C00019000 C 02/20/15 19.0 2.46 2.81
ATVI 150220C00020000 C 02/20/15 20.0 2.02 2.07
ATVI 150220C00021000 C 02/20/15 21.0 1.40 1.45
ATVI 150220C00022000 C 02/20/15 22.0 0.93 0.95
ATVI 150220C00023000 C 02/20/15 23.0 0.60 0.62
ATVI 150220C00024000 C 02/20/15 24.0 0.35 0.39
ATVI 150220C00025000 C 02/20/15 25.0 0.20 0.24
ATVI 150220C00026000 C 02/20/15 26.0 0.12 0.14
ATVI 150220C00027000 C 02/20/15 27.0 0.06 0.10
ATVI 150220C00028000 C 02/20/15 28.0 0.03 0.07
ATVI 150220C00029000 C 02/20/15 29.0 0.02 0.05
ATVI 150220C00030000 C 02/20/15 30.0 0.00 0.04
ATVI 150220C00031000 C 02/20/15 31.0 0.00 0.03
ATVI 150220C00032000 C 02/20/15 32.0 0.00 0.03
ATVI 150220C00033000 C 02/20/15 33.0 0.00 0.03
ATVI 150220C00034000 C 02/20/15 34.0 0.00 0.02
ATVI 150220P00012000 P 02/20/15 12.0 0.00 0.03
ATVI 150220P00013000 P 02/20/15 13.0 0.01 0.04
ATVI 150220P00014000 P 02/20/15 14.0 0.03 0.05
ATVI 150220P00015000 P 02/20/15 15.0 0.05 0.08
ATVI 150220P00016000 P 02/20/15 16.0 0.08 0.12
ATVI 150220P00017000 P 02/20/15 17.0 0.14 0.18
ATVI 150220P00018000 P 02/20/15 18.0 0.24 0.28
ATVI 150220P00019000 P 02/20/15 19.0 0.41 0.44
ATVI 150220P00020000 P 02/20/15 20.0 0.68 0.72
ATVI 150220P00021000 P 02/20/15 21.0 1.06 1.12
ATVI 150220P00022000 P 02/20/15 22.0 1.58 1.63
ATVI 150220P00023000 P 02/20/15 23.0 2.23 2.28
ATVI 150220P00024000 P 02/20/15 24.0 2.98 3.30
ATVI 150220P00025000 P 02/20/15 25.0 3.80 4.40
ATVI 150220P00026000 P 02/20/15 26.0 4.75 5.35
ATVI 150220P00027000 P 02/20/15 27.0 5.70 6.35
ATVI 150220P00028000 P 02/20/15 28.0 6.65 7.20
ATVI 150220P00029000 P 02/20/15 29.0 7.65 8.15
ATVI 150220P00030000 P 02/20/15 30.0 8.65 9.30
ATVI 150220P00031000 P 02/20/15 31.0 8.45 11.80
ATVI 150220P00032000 P 02/20/15 32.0 9.15 12.60
ATVI 150220P00033000 P 02/20/15 33.0 10.15 13.60
ATVI 150220P00034000 P 02/20/15 34.0 12.35 13.75
ATVI 150515C00012000 C 05/15/15 12.0 8.90 9.45
ATVI 150515C00013000 C 05/15/15 13.0 7.95 8.50
ATVI 150515C00014000 C 05/15/15 14.0 6.95 7.50
ATVI 150515C00015000 C 05/15/15 15.0 5.95 6.55
ATVI 150515C00016000 C 05/15/15 16.0 5.00 5.60
ATVI 150515C00017000 C 05/15/15 17.0 4.15 4.75
ATVI 150515C00018000 C 05/15/15 18.0 3.50 3.90
ATVI 150515C00019000 C 05/15/15 19.0 3.05 3.15
ATVI 150515C00020000 C 05/15/15 20.0 2.38 2.44
ATVI 150515C00021000 C 05/15/15 21.0 1.83 1.88
ATVI 150515C00022000 C 05/15/15 22.0 1.35 1.40
ATVI 150515C00023000 C 05/15/15 23.0 0.99 1.04
ATVI 150515C00024000 C 05/15/15 24.0 0.71 0.75
ATVI 150515C00025000 C 05/15/15 25.0 0.50 0.54
ATVI 150515C00026000 C 05/15/15 26.0 0.35 0.38
ATVI 150515C00027000 C 05/15/15 27.0 0.24 0.27
ATVI 150515C00028000 C 05/15/15 28.0 0.17 0.20
ATVI 150515C00029000 C 05/15/15 29.0 0.11 0.14
ATVI 150515C00030000 C 05/15/15 30.0 0.08 0.10
ATVI 150515P00012000 P 05/15/15 12.0 0.04 0.07
ATVI 150515P00013000 P 05/15/15 13.0 0.07 0.10
ATVI 150515P00014000 P 05/15/15 14.0 0.11 0.14
ATVI 150515P00015000 P 05/15/15 15.0 0.17 0.20
ATVI 150515P00016000 P 05/15/15 16.0 0.26 0.29
ATVI 150515P00017000 P 05/15/15 17.0 0.39 0.43
ATVI 150515P00018000 P 05/15/15 18.0 0.57 0.62
ATVI 150515P00019000 P 05/15/15 19.0 0.83 0.89
ATVI 150515P00020000 P 05/15/15 20.0 1.19 1.24
ATVI 150515P00021000 P 05/15/15 21.0 1.63 1.68
ATVI 150515P00022000 P 05/15/15 22.0 2.18 2.22
ATVI 150515P00023000 P 05/15/15 23.0 2.81 2.86
ATVI 150515P00024000 P 05/15/15 24.0 3.50 3.60
ATVI 150515P00025000 P 05/15/15 25.0 4.30 4.40
ATVI 150515P00026000 P 05/15/15 26.0 5.10 5.55
ATVI 150515P00027000 P 05/15/15 27.0 6.00 6.65
ATVI 150515P00028000 P 05/15/15 28.0 6.90 7.60
ATVI 150515P00029000 P 05/15/15 29.0 7.85 8.55
ATVI 150515P00030000 P 05/15/15 30.0 8.85 9.55
ATVI 160115C00005000 C 01/15/16 5.0 14.15 16.70
ATVI 160115C00008000 C 01/15/16 8.0 11.00 15.45
ATVI 160115C00010000 C 01/15/16 10.0 10.80 11.75
ATVI 160115C00013000 C 01/15/16 13.0 7.95 8.65
ATVI 160115C00015000 C 01/15/16 15.0 6.20 6.95
ATVI 160115C00017000 C 01/15/16 17.0 5.00 5.40
ATVI 160115C00020000 C 01/15/16 20.0 3.30 3.45
ATVI 160115C00022000 C 01/15/16 22.0 2.36 2.47
ATVI 160115C00025000 C 01/15/16 25.0 1.33 1.40
ATVI 160115C00027000 C 01/15/16 27.0 0.89 0.95
ATVI 160115C00030000 C 01/15/16 30.0 0.46 0.52
ATVI 160115C00035000 C 01/15/16 35.0 0.16 0.21
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.15
ATVI 160115P00008000 P 01/15/16 8.0 0.03 0.07
ATVI 160115P00010000 P 01/15/16 10.0 0.07 0.14
ATVI 160115P00013000 P 01/15/16 13.0 0.29 0.34
ATVI 160115P00015000 P 01/15/16 15.0 0.55 0.60
ATVI 160115P00017000 P 01/15/16 17.0 0.98 1.05
ATVI 160115P00020000 P 01/15/16 20.0 2.04 2.13
ATVI 160115P00022000 P 01/15/16 22.0 3.05 3.15
ATVI 160115P00025000 P 01/15/16 25.0 5.00 5.15
ATVI 160115P00027000 P 01/15/16 27.0 6.55 6.70
ATVI 160115P00030000 P 01/15/16 30.0 9.10 9.70
ATVI 160115P00035000 P 01/15/16 35.0 13.70 14.55
ATVI 170120C00008000 C 01/20/17 8.0 11.45 14.10
ATVI 170120C00010000 C 01/20/17 10.0 9.25 12.75
ATVI 170120C00013000 C 01/20/17 13.0 8.50 9.25
ATVI 170120C00015000 C 01/20/17 15.0 6.40 7.75
ATVI 170120C00017000 C 01/20/17 17.0 5.60 6.45
ATVI 170120C00020000 C 01/20/17 20.0 4.00 4.65
ATVI 170120C00022000 C 01/20/17 22.0 3.10 3.75
ATVI 170120C00025000 C 01/20/17 25.0 2.05 2.75
ATVI 170120C00027000 C 01/20/17 27.0 1.53 2.11
ATVI 170120C00030000 C 01/20/17 30.0 0.99 1.54
ATVI 170120C00035000 C 01/20/17 35.0 0.46 0.95
ATVI 170120P00008000 P 01/20/17 8.0 0.01 0.40
ATVI 170120P00010000 P 01/20/17 10.0 0.20 0.60
ATVI 170120P00013000 P 01/20/17 13.0 0.63 1.03
ATVI 170120P00015000 P 01/20/17 15.0 1.03 1.43
ATVI 170120P00017000 P 01/20/17 17.0 1.59 2.15
ATVI 170120P00020000 P 01/20/17 20.0 2.91 3.55
ATVI 170120P00022000 P 01/20/17 22.0 4.00 4.65
ATVI 170120P00025000 P 01/20/17 25.0 5.85 6.65
ATVI 170120P00027000 P 01/20/17 27.0 7.25 8.20
ATVI 170120P00030000 P 01/20/17 30.0 9.40 10.60
ATVI 170120P00035000 P 01/20/17 35.0 14.00 15.05

OPRA data is delayed 15 minutes.