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 (2015-01-23)Premium Content

Activision Blizzard Inc (ATVI)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150130C00012500 C 01/30/15 12.5 7.90 8.80
ATVI 150130C00013000 C 01/30/15 13.0 7.50 8.05
ATVI 150130C00013500 C 01/30/15 13.5 7.00 7.40
ATVI 150130C00014000 C 01/30/15 14.0 6.50 6.90
ATVI 150130C00014500 C 01/30/15 14.5 6.00 6.40
ATVI 150130C00015000 C 01/30/15 15.0 5.50 5.90
ATVI 150130C00015500 C 01/30/15 15.5 5.00 5.40
ATVI 150130C00016000 C 01/30/15 16.0 4.50 4.90
ATVI 150130C00016500 C 01/30/15 16.5 4.00 4.40
ATVI 150130C00017000 C 01/30/15 17.0 3.50 3.90
ATVI 150130C00017500 C 01/30/15 17.5 3.00 3.40
ATVI 150130C00018000 C 01/30/15 18.0 2.51 2.89
ATVI 150130C00018500 C 01/30/15 18.5 2.20 2.38
ATVI 150130C00019000 C 01/30/15 19.0 1.52 1.90
ATVI 150130C00019500 C 01/30/15 19.5 1.05 1.41
ATVI 150130C00020000 C 01/30/15 20.0 0.77 0.91
ATVI 150130C00020500 C 01/30/15 20.5 0.42 0.47
ATVI 150130C00021000 C 01/30/15 21.0 0.15 0.18
ATVI 150130C00021500 C 01/30/15 21.5 0.02 0.08
ATVI 150130C00022000 C 01/30/15 22.0 0.00 0.05
ATVI 150130C00022500 C 01/30/15 22.5 0.00 0.05
ATVI 150130C00023000 C 01/30/15 23.0 0.00 0.05
ATVI 150130C00023500 C 01/30/15 23.5 0.00 0.05
ATVI 150130C00024000 C 01/30/15 24.0 0.00 0.05
ATVI 150130C00024500 C 01/30/15 24.5 0.00 0.05
ATVI 150130C00025000 C 01/30/15 25.0 0.00 0.07
ATVI 150130C00025500 C 01/30/15 25.5 0.00 0.07
ATVI 150130C00026000 C 01/30/15 26.0 0.00 0.07
ATVI 150130C00026500 C 01/30/15 26.5 0.00 0.07
ATVI 150130C00027000 C 01/30/15 27.0 0.00 0.07
ATVI 150130C00027500 C 01/30/15 27.5 0.00 0.07
ATVI 150130C00028000 C 01/30/15 28.0 0.00 0.07
ATVI 150130C00028500 C 01/30/15 28.5 0.00 0.07
ATVI 150130C00029000 C 01/30/15 29.0 0.00 0.07
ATVI 150130C00029500 C 01/30/15 29.5 0.00 0.07
ATVI 150130C00030000 C 01/30/15 30.0 0.00 0.07
ATVI 150130P00012500 P 01/30/15 12.5 0.00 0.07
ATVI 150130P00013000 P 01/30/15 13.0 0.00 0.07
ATVI 150130P00013500 P 01/30/15 13.5 0.00 0.07
ATVI 150130P00014000 P 01/30/15 14.0 0.00 0.01
ATVI 150130P00014500 P 01/30/15 14.5 0.00 0.01
ATVI 150130P00015000 P 01/30/15 15.0 0.00 0.01
ATVI 150130P00015500 P 01/30/15 15.5 0.00 0.01
ATVI 150130P00016000 P 01/30/15 16.0 0.00 0.07
ATVI 150130P00016500 P 01/30/15 16.5 0.00 0.08
ATVI 150130P00017000 P 01/30/15 17.0 0.00 0.08
ATVI 150130P00017500 P 01/30/15 17.5 0.00 0.08
ATVI 150130P00018000 P 01/30/15 18.0 0.00 0.07
ATVI 150130P00018500 P 01/30/15 18.5 0.00 0.07
ATVI 150130P00019000 P 01/30/15 19.0 0.00 0.08
ATVI 150130P00019500 P 01/30/15 19.5 0.00 0.07
ATVI 150130P00020000 P 01/30/15 20.0 0.02 0.09
ATVI 150130P00020500 P 01/30/15 20.5 0.09 0.13
ATVI 150130P00021000 P 01/30/15 21.0 0.31 0.37
ATVI 150130P00021500 P 01/30/15 21.5 0.67 0.84
ATVI 150130P00022000 P 01/30/15 22.0 1.14 1.32
ATVI 150130P00022500 P 01/30/15 22.5 1.64 1.81
ATVI 150130P00023000 P 01/30/15 23.0 2.13 2.32
ATVI 150130P00023500 P 01/30/15 23.5 2.63 2.81
ATVI 150130P00024000 P 01/30/15 24.0 3.10 3.55
ATVI 150130P00024500 P 01/30/15 24.5 3.60 4.05
ATVI 150130P00025000 P 01/30/15 25.0 4.10 4.50
ATVI 150130P00025500 P 01/30/15 25.5 4.60 5.00
ATVI 150130P00026000 P 01/30/15 26.0 5.10 5.50
ATVI 150130P00026500 P 01/30/15 26.5 5.60 6.00
ATVI 150130P00027000 P 01/30/15 27.0 6.10 6.50
ATVI 150130P00027500 P 01/30/15 27.5 6.60 7.00
ATVI 150130P00028000 P 01/30/15 28.0 7.10 7.50
ATVI 150130P00028500 P 01/30/15 28.5 7.45 8.05
ATVI 150130P00029000 P 01/30/15 29.0 7.85 8.50
ATVI 150130P00029500 P 01/30/15 29.5 8.45 8.85
ATVI 150130P00030000 P 01/30/15 30.0 8.95 9.50
ATVI 150206C00012000 C 02/06/15 12.0 8.55 9.05
ATVI 150206C00013000 C 02/06/15 13.0 7.55 7.90
ATVI 150206C00013500 C 02/06/15 13.5 7.05 7.45
ATVI 150206C00014000 C 02/06/15 14.0 6.55 6.95
ATVI 150206C00014500 C 02/06/15 14.5 6.05 6.45
ATVI 150206C00015000 C 02/06/15 15.0 5.55 5.95
ATVI 150206C00015500 C 02/06/15 15.5 5.05 5.45
ATVI 150206C00016000 C 02/06/15 16.0 4.55 4.95
ATVI 150206C00016500 C 02/06/15 16.5 4.00 4.45
ATVI 150206C00017000 C 02/06/15 17.0 3.55 3.95
ATVI 150206C00017500 C 02/06/15 17.5 3.10 3.50
ATVI 150206C00018000 C 02/06/15 18.0 2.81 2.99
ATVI 150206C00018500 C 02/06/15 18.5 2.35 2.53
ATVI 150206C00019000 C 02/06/15 19.0 2.00 2.06
ATVI 150206C00019500 C 02/06/15 19.5 1.52 1.64
ATVI 150206C00020000 C 02/06/15 20.0 1.20 1.28
ATVI 150206C00020500 C 02/06/15 20.5 0.89 0.95
ATVI 150206C00021000 C 02/06/15 21.0 0.63 0.68
ATVI 150206C00021500 C 02/06/15 21.5 0.43 0.47
ATVI 150206C00022000 C 02/06/15 22.0 0.29 0.33
ATVI 150206C00022500 C 02/06/15 22.5 0.18 0.26
ATVI 150206C00023000 C 02/06/15 23.0 0.06 0.19
ATVI 150206C00023500 C 02/06/15 23.5 0.02 0.15
ATVI 150206C00024000 C 02/06/15 24.0 0.02 0.13
ATVI 150206C00024500 C 02/06/15 24.5 0.00 0.11
ATVI 150206C00025000 C 02/06/15 25.0 0.00 0.10
ATVI 150206C00025500 C 02/06/15 25.5 0.00 0.09
ATVI 150206C00026000 C 02/06/15 26.0 0.00 0.09
ATVI 150206C00026500 C 02/06/15 26.5 0.00 0.09
ATVI 150206C00027000 C 02/06/15 27.0 0.00 0.09
ATVI 150206C00027500 C 02/06/15 27.5 0.00 0.08
ATVI 150206C00028000 C 02/06/15 28.0 0.00 0.08
ATVI 150206C00028500 C 02/06/15 28.5 0.00 0.08
ATVI 150206C00029000 C 02/06/15 29.0 0.00 0.08
ATVI 150206C00030000 C 02/06/15 30.0 0.00 0.08
ATVI 150206P00012000 P 02/06/15 12.0 0.00 0.10
ATVI 150206P00013000 P 02/06/15 13.0 0.00 0.10
ATVI 150206P00013500 P 02/06/15 13.5 0.00 0.10
ATVI 150206P00014000 P 02/06/15 14.0 0.00 0.02
ATVI 150206P00014500 P 02/06/15 14.5 0.00 0.10
ATVI 150206P00015000 P 02/06/15 15.0 0.00 0.10
ATVI 150206P00015500 P 02/06/15 15.5 0.00 0.10
ATVI 150206P00016000 P 02/06/15 16.0 0.00 0.11
ATVI 150206P00016500 P 02/06/15 16.5 0.01 0.12
ATVI 150206P00017000 P 02/06/15 17.0 0.01 0.11
ATVI 150206P00017500 P 02/06/15 17.5 0.02 0.15
ATVI 150206P00018000 P 02/06/15 18.0 0.06 0.18
ATVI 150206P00018500 P 02/06/15 18.5 0.10 0.20
ATVI 150206P00019000 P 02/06/15 19.0 0.18 0.23
ATVI 150206P00019500 P 02/06/15 19.5 0.26 0.31
ATVI 150206P00020000 P 02/06/15 20.0 0.39 0.45
ATVI 150206P00020500 P 02/06/15 20.5 0.57 0.64
ATVI 150206P00021000 P 02/06/15 21.0 0.80 0.88
ATVI 150206P00021500 P 02/06/15 21.5 1.10 1.19
ATVI 150206P00022000 P 02/06/15 22.0 1.45 1.59
ATVI 150206P00022500 P 02/06/15 22.5 1.84 2.04
ATVI 150206P00023000 P 02/06/15 23.0 2.25 2.44
ATVI 150206P00023500 P 02/06/15 23.5 2.69 3.10
ATVI 150206P00024000 P 02/06/15 24.0 3.15 3.55
ATVI 150206P00024500 P 02/06/15 24.5 3.65 4.05
ATVI 150206P00025000 P 02/06/15 25.0 4.10 4.50
ATVI 150206P00025500 P 02/06/15 25.5 4.60 5.05
ATVI 150206P00026000 P 02/06/15 26.0 5.10 5.55
ATVI 150206P00026500 P 02/06/15 26.5 5.60 6.05
ATVI 150206P00027000 P 02/06/15 27.0 6.10 6.55
ATVI 150206P00027500 P 02/06/15 27.5 6.60 7.05
ATVI 150206P00028000 P 02/06/15 28.0 7.10 7.55
ATVI 150206P00028500 P 02/06/15 28.5 7.35 8.05
ATVI 150206P00029000 P 02/06/15 29.0 7.80 8.55
ATVI 150206P00030000 P 02/06/15 30.0 7.60 9.55
ATVI 150213C00012000 C 02/13/15 12.0 8.55 9.10
ATVI 150213C00013000 C 02/13/15 13.0 7.55 8.10
ATVI 150213C00013500 C 02/13/15 13.5 7.05 7.40
ATVI 150213C00014000 C 02/13/15 14.0 6.55 6.90
ATVI 150213C00014500 C 02/13/15 14.5 6.05 6.45
ATVI 150213C00015000 C 02/13/15 15.0 5.55 5.95
ATVI 150213C00015500 C 02/13/15 15.5 5.05 5.45
ATVI 150213C00016000 C 02/13/15 16.0 4.55 4.95
ATVI 150213C00016500 C 02/13/15 16.5 4.10 4.45
ATVI 150213C00017000 C 02/13/15 17.0 3.60 4.00
ATVI 150213C00017500 C 02/13/15 17.5 3.10 3.50
ATVI 150213C00018000 C 02/13/15 18.0 2.83 3.05
ATVI 150213C00018500 C 02/13/15 18.5 2.19 2.56
ATVI 150213C00019000 C 02/13/15 19.0 1.96 2.10
ATVI 150213C00019500 C 02/13/15 19.5 1.56 1.69
ATVI 150213C00020000 C 02/13/15 20.0 1.13 1.32
ATVI 150213C00020500 C 02/13/15 20.5 0.92 1.01
ATVI 150213C00021000 C 02/13/15 21.0 0.67 0.75
ATVI 150213C00021500 C 02/13/15 21.5 0.47 0.54
ATVI 150213C00022000 C 02/13/15 22.0 0.30 0.39
ATVI 150213C00022500 C 02/13/15 22.5 0.15 0.30
ATVI 150213C00023000 C 02/13/15 23.0 0.08 0.22
ATVI 150213C00023500 C 02/13/15 23.5 0.04 0.17
ATVI 150213C00024000 C 02/13/15 24.0 0.01 0.14
ATVI 150213C00024500 C 02/13/15 24.5 0.02 0.12
ATVI 150213C00025000 C 02/13/15 25.0 0.01 0.11
ATVI 150213C00025500 C 02/13/15 25.5 0.00 0.10
ATVI 150213C00026000 C 02/13/15 26.0 0.00 0.09
ATVI 150213C00026500 C 02/13/15 26.5 0.00 0.09
ATVI 150213C00027000 C 02/13/15 27.0 0.00 0.08
ATVI 150213C00027500 C 02/13/15 27.5 0.00 0.08
ATVI 150213C00028000 C 02/13/15 28.0 0.00 0.08
ATVI 150213C00028500 C 02/13/15 28.5 0.00 0.08
ATVI 150213C00029000 C 02/13/15 29.0 0.00 0.08
ATVI 150213C00030000 C 02/13/15 30.0 0.00 0.08
ATVI 150213P00012000 P 02/13/15 12.0 0.00 0.09
ATVI 150213P00013000 P 02/13/15 13.0 0.00 0.09
ATVI 150213P00013500 P 02/13/15 13.5 0.00 0.09
ATVI 150213P00014000 P 02/13/15 14.0 0.00 0.10
ATVI 150213P00014500 P 02/13/15 14.5 0.00 0.10
ATVI 150213P00015000 P 02/13/15 15.0 0.00 0.10
ATVI 150213P00015500 P 02/13/15 15.5 0.00 0.11
ATVI 150213P00016000 P 02/13/15 16.0 0.01 0.12
ATVI 150213P00016500 P 02/13/15 16.5 0.01 0.13
ATVI 150213P00017000 P 02/13/15 17.0 0.02 0.12
ATVI 150213P00017500 P 02/13/15 17.5 0.04 0.17
ATVI 150213P00018000 P 02/13/15 18.0 0.08 0.20
ATVI 150213P00018500 P 02/13/15 18.5 0.13 0.19
ATVI 150213P00019000 P 02/13/15 19.0 0.17 0.34
ATVI 150213P00019500 P 02/13/15 19.5 0.30 0.37
ATVI 150213P00020000 P 02/13/15 20.0 0.43 0.51
ATVI 150213P00020500 P 02/13/15 20.5 0.61 0.70
ATVI 150213P00021000 P 02/13/15 21.0 0.84 0.94
ATVI 150213P00021500 P 02/13/15 21.5 1.14 1.22
ATVI 150213P00022000 P 02/13/15 22.0 1.47 1.62
ATVI 150213P00022500 P 02/13/15 22.5 1.87 2.01
ATVI 150213P00023000 P 02/13/15 23.0 2.27 2.46
ATVI 150213P00023500 P 02/13/15 23.5 2.72 2.91
ATVI 150213P00024000 P 02/13/15 24.0 3.15 3.60
ATVI 150213P00024500 P 02/13/15 24.5 3.65 4.05
ATVI 150213P00025000 P 02/13/15 25.0 4.10 4.55
ATVI 150213P00025500 P 02/13/15 25.5 4.60 5.05
ATVI 150213P00026000 P 02/13/15 26.0 5.10 5.50
ATVI 150213P00026500 P 02/13/15 26.5 5.60 6.00
ATVI 150213P00027000 P 02/13/15 27.0 6.10 6.50
ATVI 150213P00027500 P 02/13/15 27.5 6.60 7.00
ATVI 150213P00028000 P 02/13/15 28.0 7.10 7.50
ATVI 150213P00028500 P 02/13/15 28.5 7.60 8.05
ATVI 150213P00029000 P 02/13/15 29.0 8.10 8.55
ATVI 150213P00030000 P 02/13/15 30.0 8.80 9.55
ATVI 150220C00011500 C 02/20/15 11.5 9.05 9.60
ATVI 150220C00012000 C 02/20/15 12.0 8.55 8.95
ATVI 150220C00012500 C 02/20/15 12.5 8.05 8.55
ATVI 150220C00013000 C 02/20/15 13.0 7.55 8.05
ATVI 150220C00013500 C 02/20/15 13.5 7.05 7.40
ATVI 150220C00014000 C 02/20/15 14.0 6.55 6.90
ATVI 150220C00014500 C 02/20/15 14.5 6.05 6.45
ATVI 150220C00015000 C 02/20/15 15.0 5.55 5.95
ATVI 150220C00015500 C 02/20/15 15.5 5.05 5.45
ATVI 150220C00016000 C 02/20/15 16.0 4.55 4.95
ATVI 150220C00016500 C 02/20/15 16.5 4.10 4.45
ATVI 150220C00017000 C 02/20/15 17.0 3.60 4.00
ATVI 150220C00017500 C 02/20/15 17.5 3.10 3.50
ATVI 150220C00018000 C 02/20/15 18.0 2.65 3.00
ATVI 150220C00018500 C 02/20/15 18.5 2.21 2.58
ATVI 150220C00019000 C 02/20/15 19.0 2.03 2.11
ATVI 150220C00019500 C 02/20/15 19.5 1.63 1.72
ATVI 150220C00020000 C 02/20/15 20.0 1.31 1.36
ATVI 150220C00020500 C 02/20/15 20.5 1.00 1.04
ATVI 150220C00021000 C 02/20/15 21.0 0.74 0.78
ATVI 150220C00021500 C 02/20/15 21.5 0.52 0.57
ATVI 150220C00022000 C 02/20/15 22.0 0.36 0.40
ATVI 150220C00022500 C 02/20/15 22.5 0.24 0.27
ATVI 150220C00023000 C 02/20/15 23.0 0.16 0.19
ATVI 150220C00023500 C 02/20/15 23.5 0.10 0.13
ATVI 150220C00024000 C 02/20/15 24.0 0.06 0.09
ATVI 150220C00024500 C 02/20/15 24.5 0.04 0.08
ATVI 150220C00025000 C 02/20/15 25.0 0.02 0.06
ATVI 150220C00025500 C 02/20/15 25.5 0.01 0.04
ATVI 150220C00026000 C 02/20/15 26.0 0.00 0.04
ATVI 150220C00026500 C 02/20/15 26.5 0.00 0.03
ATVI 150220C00027000 C 02/20/15 27.0 0.00 0.03
ATVI 150220C00027500 C 02/20/15 27.5 0.00 0.02
ATVI 150220C00028000 C 02/20/15 28.0 0.00 0.02
ATVI 150220C00028500 C 02/20/15 28.5 0.00 0.02
ATVI 150220C00029000 C 02/20/15 29.0 0.00 0.02
ATVI 150220C00029500 C 02/20/15 29.5 0.00 0.02
ATVI 150220C00030000 C 02/20/15 30.0 0.01 0.02
ATVI 150220C00031000 C 02/20/15 31.0 0.00 0.02
ATVI 150220C00032000 C 02/20/15 32.0 0.00 0.02
ATVI 150220C00033000 C 02/20/15 33.0 0.00 0.02
ATVI 150220C00034000 C 02/20/15 34.0 0.00 0.02
ATVI 150220P00011500 P 02/20/15 11.5 0.00 0.02
ATVI 150220P00012000 P 02/20/15 12.0 0.00 0.02
ATVI 150220P00012500 P 02/20/15 12.5 0.00 0.02
ATVI 150220P00013000 P 02/20/15 13.0 0.00 0.02
ATVI 150220P00013500 P 02/20/15 13.5 0.00 0.02
ATVI 150220P00014000 P 02/20/15 14.0 0.00 0.02
ATVI 150220P00014500 P 02/20/15 14.5 0.00 0.02
ATVI 150220P00015000 P 02/20/15 15.0 0.00 0.03
ATVI 150220P00015500 P 02/20/15 15.5 0.00 0.03
ATVI 150220P00016000 P 02/20/15 16.0 0.01 0.04
ATVI 150220P00016500 P 02/20/15 16.5 0.02 0.05
ATVI 150220P00017000 P 02/20/15 17.0 0.05 0.07
ATVI 150220P00017500 P 02/20/15 17.5 0.06 0.09
ATVI 150220P00018000 P 02/20/15 18.0 0.10 0.13
ATVI 150220P00018500 P 02/20/15 18.5 0.16 0.20
ATVI 150220P00019000 P 02/20/15 19.0 0.23 0.27
ATVI 150220P00019500 P 02/20/15 19.5 0.34 0.39
ATVI 150220P00020000 P 02/20/15 20.0 0.48 0.54
ATVI 150220P00020500 P 02/20/15 20.5 0.65 0.72
ATVI 150220P00021000 P 02/20/15 21.0 0.89 0.96
ATVI 150220P00021500 P 02/20/15 21.5 1.19 1.25
ATVI 150220P00022000 P 02/20/15 22.0 1.51 1.58
ATVI 150220P00022500 P 02/20/15 22.5 1.90 1.96
ATVI 150220P00023000 P 02/20/15 23.0 2.31 2.47
ATVI 150220P00023500 P 02/20/15 23.5 2.73 3.10
ATVI 150220P00024000 P 02/20/15 24.0 3.15 3.60
ATVI 150220P00024500 P 02/20/15 24.5 3.65 4.05
ATVI 150220P00025000 P 02/20/15 25.0 4.10 4.50
ATVI 150220P00025500 P 02/20/15 25.5 4.60 5.00
ATVI 150220P00026000 P 02/20/15 26.0 5.10 5.50
ATVI 150220P00026500 P 02/20/15 26.5 5.60 6.00
ATVI 150220P00027000 P 02/20/15 27.0 6.10 6.50
ATVI 150220P00027500 P 02/20/15 27.5 6.60 7.00
ATVI 150220P00028000 P 02/20/15 28.0 7.10 7.55
ATVI 150220P00028500 P 02/20/15 28.5 7.45 8.05
ATVI 150220P00029000 P 02/20/15 29.0 7.95 8.60
ATVI 150220P00029500 P 02/20/15 29.5 8.40 9.05
ATVI 150220P00030000 P 02/20/15 30.0 8.95 9.60
ATVI 150220P00031000 P 02/20/15 31.0 9.65 11.30
ATVI 150220P00032000 P 02/20/15 32.0 9.80 12.40
ATVI 150220P00033000 P 02/20/15 33.0 10.60 12.55
ATVI 150220P00034000 P 02/20/15 34.0 12.95 13.80
ATVI 150227C00012000 C 02/27/15 12.0 8.20 9.10
ATVI 150227C00012500 C 02/27/15 12.5 7.70 8.60
ATVI 150227C00013000 C 02/27/15 13.0 7.20 8.10
ATVI 150227C00013500 C 02/27/15 13.5 6.85 7.50
ATVI 150227C00014000 C 02/27/15 14.0 6.30 6.95
ATVI 150227C00014500 C 02/27/15 14.5 5.80 6.45
ATVI 150227C00015000 C 02/27/15 15.0 5.35 5.95
ATVI 150227C00015500 C 02/27/15 15.5 4.80 5.45
ATVI 150227C00016000 C 02/27/15 16.0 4.30 4.95
ATVI 150227C00016500 C 02/27/15 16.5 3.80 4.50
ATVI 150227C00017000 C 02/27/15 17.0 3.35 4.10
ATVI 150227C00017500 C 02/27/15 17.5 2.90 3.55
ATVI 150227C00018000 C 02/27/15 18.0 2.46 3.15
ATVI 150227C00018500 C 02/27/15 18.5 2.15 2.61
ATVI 150227C00019000 C 02/27/15 19.0 2.01 2.18
ATVI 150227C00019500 C 02/27/15 19.5 1.62 1.79
ATVI 150227C00020000 C 02/27/15 20.0 1.28 1.44
ATVI 150227C00020500 C 02/27/15 20.5 0.97 1.12
ATVI 150227C00021000 C 02/27/15 21.0 0.76 0.81
ATVI 150227C00021500 C 02/27/15 21.5 0.52 0.61
ATVI 150227C00022000 C 02/27/15 22.0 0.37 0.46
ATVI 150227C00022500 C 02/27/15 22.5 0.25 0.32
ATVI 150227C00023000 C 02/27/15 23.0 0.16 0.26
ATVI 150227C00023500 C 02/27/15 23.5 0.06 0.20
ATVI 150227C00024000 C 02/27/15 24.0 0.02 0.16
ATVI 150227C00024500 C 02/27/15 24.5 0.00 0.13
ATVI 150227C00025000 C 02/27/15 25.0 0.00 0.11
ATVI 150227C00025500 C 02/27/15 25.5 0.00 0.10
ATVI 150227C00026000 C 02/27/15 26.0 0.00 0.09
ATVI 150227C00026500 C 02/27/15 26.5 0.00 0.09
ATVI 150227C00027000 C 02/27/15 27.0 0.00 0.08
ATVI 150227C00027500 C 02/27/15 27.5 0.00 0.08
ATVI 150227C00028000 C 02/27/15 28.0 0.00 0.08
ATVI 150227C00028500 C 02/27/15 28.5 0.00 0.08
ATVI 150227C00029000 C 02/27/15 29.0 0.00 0.08
ATVI 150227C00030000 C 02/27/15 30.0 0.00 0.07
ATVI 150227P00012000 P 02/27/15 12.0 0.00 0.08
ATVI 150227P00012500 P 02/27/15 12.5 0.00 0.08
ATVI 150227P00013000 P 02/27/15 13.0 0.00 0.08
ATVI 150227P00013500 P 02/27/15 13.5 0.00 0.09
ATVI 150227P00014000 P 02/27/15 14.0 0.00 0.09
ATVI 150227P00014500 P 02/27/15 14.5 0.00 0.09
ATVI 150227P00015000 P 02/27/15 15.0 0.00 0.10
ATVI 150227P00015500 P 02/27/15 15.5 0.00 0.11
ATVI 150227P00016000 P 02/27/15 16.0 0.00 0.12
ATVI 150227P00016500 P 02/27/15 16.5 0.02 0.13
ATVI 150227P00017000 P 02/27/15 17.0 0.04 0.15
ATVI 150227P00017500 P 02/27/15 17.5 0.06 0.18
ATVI 150227P00018000 P 02/27/15 18.0 0.09 0.50
ATVI 150227P00018500 P 02/27/15 18.5 0.13 0.29
ATVI 150227P00019000 P 02/27/15 19.0 0.25 0.36
ATVI 150227P00019500 P 02/27/15 19.5 0.36 0.43
ATVI 150227P00020000 P 02/27/15 20.0 0.50 0.57
ATVI 150227P00020500 P 02/27/15 20.5 0.69 0.78
ATVI 150227P00021000 P 02/27/15 21.0 0.93 1.03
ATVI 150227P00021500 P 02/27/15 21.5 1.22 1.36
ATVI 150227P00022000 P 02/27/15 22.0 1.53 1.91
ATVI 150227P00022500 P 02/27/15 22.5 1.89 2.32
ATVI 150227P00023000 P 02/27/15 23.0 2.28 2.91
ATVI 150227P00023500 P 02/27/15 23.5 2.65 3.35
ATVI 150227P00024000 P 02/27/15 24.0 3.15 3.70
ATVI 150227P00024500 P 02/27/15 24.5 3.60 4.20
ATVI 150227P00025000 P 02/27/15 25.0 4.05 4.70
ATVI 150227P00025500 P 02/27/15 25.5 4.55 5.15
ATVI 150227P00026000 P 02/27/15 26.0 5.10 5.75
ATVI 150227P00026500 P 02/27/15 26.5 5.60 6.30
ATVI 150227P00027000 P 02/27/15 27.0 6.10 6.85
ATVI 150227P00027500 P 02/27/15 27.5 6.55 7.25
ATVI 150227P00028000 P 02/27/15 28.0 7.00 7.75
ATVI 150227P00028500 P 02/27/15 28.5 7.40 8.40
ATVI 150227P00029000 P 02/27/15 29.0 7.90 8.55
ATVI 150227P00030000 P 02/27/15 30.0 8.60 9.55
ATVI 150306C00012000 C 03/06/15 12.0 8.15 9.20
ATVI 150306C00012500 C 03/06/15 12.5 7.65 8.70
ATVI 150306C00013000 C 03/06/15 13.0 7.15 8.20
ATVI 150306C00013500 C 03/06/15 13.5 6.75 7.60
ATVI 150306C00014000 C 03/06/15 14.0 6.25 7.10
ATVI 150306C00014500 C 03/06/15 14.5 5.80 6.65
ATVI 150306C00015000 C 03/06/15 15.0 5.30 6.15
ATVI 150306C00015500 C 03/06/15 15.5 4.85 5.55
ATVI 150306C00016000 C 03/06/15 16.0 4.35 5.05
ATVI 150306C00016500 C 03/06/15 16.5 3.85 4.55
ATVI 150306C00017000 C 03/06/15 17.0 3.45 4.05
ATVI 150306C00017500 C 03/06/15 17.5 2.90 3.65
ATVI 150306C00018000 C 03/06/15 18.0 2.52 3.20
ATVI 150306C00018500 C 03/06/15 18.5 2.28 2.65
ATVI 150306C00019000 C 03/06/15 19.0 2.03 2.23
ATVI 150306C00019500 C 03/06/15 19.5 1.63 1.83
ATVI 150306C00020000 C 03/06/15 20.0 1.30 1.49
ATVI 150306C00020500 C 03/06/15 20.5 0.98 1.17
ATVI 150306C00021000 C 03/06/15 21.0 0.78 0.86
ATVI 150306C00021500 C 03/06/15 21.5 0.51 0.68
ATVI 150306C00022000 C 03/06/15 22.0 0.36 0.51
ATVI 150306C00022500 C 03/06/15 22.5 0.25 0.41
ATVI 150306C00023000 C 03/06/15 23.0 0.17 0.31
ATVI 150306C00023500 C 03/06/15 23.5 0.11 0.23
ATVI 150306C00024000 C 03/06/15 24.0 0.08 0.19
ATVI 150306C00024500 C 03/06/15 24.5 0.05 0.16
ATVI 150306C00025000 C 03/06/15 25.0 0.03 0.13
ATVI 150306C00025500 C 03/06/15 25.5 0.02 0.12
ATVI 150306C00026000 C 03/06/15 26.0 0.02 0.10
ATVI 150306C00026500 C 03/06/15 26.5 0.02 0.10
ATVI 150306C00027000 C 03/06/15 27.0 0.01 0.09
ATVI 150306C00027500 C 03/06/15 27.5 0.00 0.09
ATVI 150306C00028000 C 03/06/15 28.0 0.00 0.08
ATVI 150306C00028500 C 03/06/15 28.5 0.00 0.08
ATVI 150306C00029000 C 03/06/15 29.0 0.00 0.08
ATVI 150306P00012000 P 03/06/15 12.0 0.00 0.08
ATVI 150306P00012500 P 03/06/15 12.5 0.00 0.08
ATVI 150306P00013000 P 03/06/15 13.0 0.00 0.09
ATVI 150306P00013500 P 03/06/15 13.5 0.00 0.09
ATVI 150306P00014000 P 03/06/15 14.0 0.00 0.09
ATVI 150306P00014500 P 03/06/15 14.5 0.01 0.10
ATVI 150306P00015000 P 03/06/15 15.0 0.01 0.11
ATVI 150306P00015500 P 03/06/15 15.5 0.01 0.12
ATVI 150306P00016000 P 03/06/15 16.0 0.02 0.13
ATVI 150306P00016500 P 03/06/15 16.5 0.03 0.15
ATVI 150306P00017000 P 03/06/15 17.0 0.05 0.17
ATVI 150306P00017500 P 03/06/15 17.5 0.09 0.21
ATVI 150306P00018000 P 03/06/15 18.0 0.12 0.25
ATVI 150306P00018500 P 03/06/15 18.5 0.18 0.33
ATVI 150306P00019000 P 03/06/15 19.0 0.27 0.43
ATVI 150306P00019500 P 03/06/15 19.5 0.38 0.53
ATVI 150306P00020000 P 03/06/15 20.0 0.52 0.69
ATVI 150306P00020500 P 03/06/15 20.5 0.70 0.89
ATVI 150306P00021000 P 03/06/15 21.0 0.96 1.12
ATVI 150306P00021500 P 03/06/15 21.5 1.21 1.42
ATVI 150306P00022000 P 03/06/15 22.0 1.57 1.90
ATVI 150306P00022500 P 03/06/15 22.5 1.91 2.31
ATVI 150306P00023000 P 03/06/15 23.0 2.30 2.92
ATVI 150306P00023500 P 03/06/15 23.5 2.74 3.35
ATVI 150306P00024000 P 03/06/15 24.0 3.10 3.80
ATVI 150306P00024500 P 03/06/15 24.5 3.60 4.30
ATVI 150306P00025000 P 03/06/15 25.0 4.10 4.75
ATVI 150306P00025500 P 03/06/15 25.5 4.55 5.25
ATVI 150306P00026000 P 03/06/15 26.0 5.05 5.75
ATVI 150306P00026500 P 03/06/15 26.5 5.45 6.30
ATVI 150306P00027000 P 03/06/15 27.0 5.95 6.75
ATVI 150306P00027500 P 03/06/15 27.5 6.45 7.25
ATVI 150306P00028000 P 03/06/15 28.0 6.95 7.80
ATVI 150306P00028500 P 03/06/15 28.5 7.40 8.30
ATVI 150306P00029000 P 03/06/15 29.0 7.90 8.85
ATVI 150320C00011000 C 03/20/15 11.0 9.35 10.10
ATVI 150320C00012000 C 03/20/15 12.0 8.55 8.95
ATVI 150320C00013000 C 03/20/15 13.0 7.55 7.95
ATVI 150320C00014000 C 03/20/15 14.0 6.55 6.95
ATVI 150320C00015000 C 03/20/15 15.0 5.55 5.95
ATVI 150320C00016000 C 03/20/15 16.0 4.60 5.00
ATVI 150320C00017000 C 03/20/15 17.0 3.65 4.05
ATVI 150320C00018000 C 03/20/15 18.0 2.92 3.10
ATVI 150320C00019000 C 03/20/15 19.0 2.09 2.26
ATVI 150320C00020000 C 03/20/15 20.0 1.46 1.52
ATVI 150320C00021000 C 03/20/15 21.0 0.90 0.96
ATVI 150320C00022000 C 03/20/15 22.0 0.51 0.56
ATVI 150320C00023000 C 03/20/15 23.0 0.27 0.32
ATVI 150320C00024000 C 03/20/15 24.0 0.14 0.17
ATVI 150320C00025000 C 03/20/15 25.0 0.07 0.10
ATVI 150320C00026000 C 03/20/15 26.0 0.03 0.06
ATVI 150320C00027000 C 03/20/15 27.0 0.01 0.04
ATVI 150320P00011000 P 03/20/15 11.0 0.00 0.02
ATVI 150320P00012000 P 03/20/15 12.0 0.00 0.02
ATVI 150320P00013000 P 03/20/15 13.0 0.01 0.03
ATVI 150320P00014000 P 03/20/15 14.0 0.01 0.04
ATVI 150320P00015000 P 03/20/15 15.0 0.03 0.06
ATVI 150320P00016000 P 03/20/15 16.0 0.06 0.09
ATVI 150320P00017000 P 03/20/15 17.0 0.12 0.15
ATVI 150320P00018000 P 03/20/15 18.0 0.23 0.26
ATVI 150320P00019000 P 03/20/15 19.0 0.42 0.46
ATVI 150320P00020000 P 03/20/15 20.0 0.74 0.79
ATVI 150320P00021000 P 03/20/15 21.0 1.20 1.24
ATVI 150320P00022000 P 03/20/15 22.0 1.81 1.88
ATVI 150320P00023000 P 03/20/15 23.0 2.56 2.74
ATVI 150320P00024000 P 03/20/15 24.0 3.40 3.80
ATVI 150320P00025000 P 03/20/15 25.0 4.35 4.75
ATVI 150320P00026000 P 03/20/15 26.0 5.30 5.70
ATVI 150320P00027000 P 03/20/15 27.0 6.30 6.70
ATVI 150515C00012000 C 05/15/15 12.0 8.55 8.95
ATVI 150515C00013000 C 05/15/15 13.0 7.55 7.95
ATVI 150515C00014000 C 05/15/15 14.0 6.55 6.95
ATVI 150515C00015000 C 05/15/15 15.0 5.80 6.00
ATVI 150515C00016000 C 05/15/15 16.0 4.65 5.05
ATVI 150515C00017000 C 05/15/15 17.0 3.75 4.15
ATVI 150515C00018000 C 05/15/15 18.0 3.10 3.30
ATVI 150515C00019000 C 05/15/15 19.0 2.44 2.49
ATVI 150515C00020000 C 05/15/15 20.0 1.80 1.85
ATVI 150515C00021000 C 05/15/15 21.0 1.29 1.33
ATVI 150515C00022000 C 05/15/15 22.0 0.87 0.91
ATVI 150515C00023000 C 05/15/15 23.0 0.58 0.62
ATVI 150515C00024000 C 05/15/15 24.0 0.37 0.40
ATVI 150515C00025000 C 05/15/15 25.0 0.23 0.26
ATVI 150515C00026000 C 05/15/15 26.0 0.14 0.18
ATVI 150515C00027000 C 05/15/15 27.0 0.09 0.12
ATVI 150515C00028000 C 05/15/15 28.0 0.05 0.08
ATVI 150515C00029000 C 05/15/15 29.0 0.03 0.07
ATVI 150515C00030000 C 05/15/15 30.0 0.02 0.05
ATVI 150515P00012000 P 05/15/15 12.0 0.02 0.05
ATVI 150515P00013000 P 05/15/15 13.0 0.04 0.07
ATVI 150515P00014000 P 05/15/15 14.0 0.07 0.10
ATVI 150515P00015000 P 05/15/15 15.0 0.12 0.14
ATVI 150515P00016000 P 05/15/15 16.0 0.19 0.22
ATVI 150515P00017000 P 05/15/15 17.0 0.31 0.34
ATVI 150515P00018000 P 05/15/15 18.0 0.49 0.53
ATVI 150515P00019000 P 05/15/15 19.0 0.75 0.80
ATVI 150515P00020000 P 05/15/15 20.0 1.12 1.18
ATVI 150515P00021000 P 05/15/15 21.0 1.60 1.66
ATVI 150515P00022000 P 05/15/15 22.0 2.19 2.26
ATVI 150515P00023000 P 05/15/15 23.0 2.90 2.97
ATVI 150515P00024000 P 05/15/15 24.0 3.65 3.80
ATVI 150515P00025000 P 05/15/15 25.0 4.50 4.90
ATVI 150515P00026000 P 05/15/15 26.0 5.40 5.80
ATVI 150515P00027000 P 05/15/15 27.0 6.35 6.75
ATVI 150515P00028000 P 05/15/15 28.0 7.30 7.70
ATVI 150515P00029000 P 05/15/15 29.0 8.30 8.70
ATVI 150515P00030000 P 05/15/15 30.0 9.30 9.70
ATVI 150821C00012000 C 08/21/15 12.0 8.55 8.95
ATVI 150821C00013000 C 08/21/15 13.0 7.60 8.00
ATVI 150821C00014000 C 08/21/15 14.0 6.65 7.05
ATVI 150821C00015000 C 08/21/15 15.0 5.70 6.10
ATVI 150821C00016000 C 08/21/15 16.0 4.85 5.25
ATVI 150821C00017000 C 08/21/15 17.0 4.10 4.40
ATVI 150821C00018000 C 08/21/15 18.0 3.55 3.65
ATVI 150821C00019000 C 08/21/15 19.0 2.88 2.95
ATVI 150821C00020000 C 08/21/15 20.0 2.28 2.35
ATVI 150821C00021000 C 08/21/15 21.0 1.78 1.84
ATVI 150821C00022000 C 08/21/15 22.0 1.36 1.42
ATVI 150821C00023000 C 08/21/15 23.0 1.03 1.08
ATVI 150821C00024000 C 08/21/15 24.0 0.76 0.81
ATVI 150821C00025000 C 08/21/15 25.0 0.56 0.61
ATVI 150821C00026000 C 08/21/15 26.0 0.41 0.45
ATVI 150821C00027000 C 08/21/15 27.0 0.29 0.33
ATVI 150821C00028000 C 08/21/15 28.0 0.21 0.24
ATVI 150821P00012000 P 08/21/15 12.0 0.08 0.11
ATVI 150821P00013000 P 08/21/15 13.0 0.12 0.15
ATVI 150821P00014000 P 08/21/15 14.0 0.18 0.22
ATVI 150821P00015000 P 08/21/15 15.0 0.28 0.32
ATVI 150821P00016000 P 08/21/15 16.0 0.41 0.45
ATVI 150821P00017000 P 08/21/15 17.0 0.60 0.64
ATVI 150821P00018000 P 08/21/15 18.0 0.84 0.90
ATVI 150821P00019000 P 08/21/15 19.0 1.17 1.24
ATVI 150821P00020000 P 08/21/15 20.0 1.58 1.66
ATVI 150821P00021000 P 08/21/15 21.0 2.06 2.14
ATVI 150821P00022000 P 08/21/15 22.0 2.64 2.73
ATVI 150821P00023000 P 08/21/15 23.0 3.30 3.40
ATVI 150821P00024000 P 08/21/15 24.0 4.00 4.15
ATVI 150821P00025000 P 08/21/15 25.0 4.80 4.95
ATVI 150821P00026000 P 08/21/15 26.0 5.65 5.95
ATVI 150821P00027000 P 08/21/15 27.0 6.50 6.90
ATVI 150821P00028000 P 08/21/15 28.0 7.45 7.85
ATVI 160115C00005000 C 01/15/16 5.0 14.65 16.90
ATVI 160115C00008000 C 01/15/16 8.0 10.60 13.90
ATVI 160115C00010000 C 01/15/16 10.0 10.55 11.00
ATVI 160115C00013000 C 01/15/16 13.0 7.75 8.25
ATVI 160115C00015000 C 01/15/16 15.0 6.00 6.50
ATVI 160115C00017000 C 01/15/16 17.0 4.50 5.00
ATVI 160115C00020000 C 01/15/16 20.0 2.89 2.96
ATVI 160115C00022000 C 01/15/16 22.0 1.98 2.10
ATVI 160115C00025000 C 01/15/16 25.0 1.04 1.12
ATVI 160115C00027000 C 01/15/16 27.0 0.66 0.73
ATVI 160115C00030000 C 01/15/16 30.0 0.32 0.38
ATVI 160115C00035000 C 01/15/16 35.0 0.10 0.15
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.03
ATVI 160115P00008000 P 01/15/16 8.0 0.03 0.07
ATVI 160115P00010000 P 01/15/16 10.0 0.08 0.13
ATVI 160115P00013000 P 01/15/16 13.0 0.28 0.32
ATVI 160115P00015000 P 01/15/16 15.0 0.54 0.59
ATVI 160115P00017000 P 01/15/16 17.0 0.98 1.05
ATVI 160115P00020000 P 01/15/16 20.0 2.10 2.19
ATVI 160115P00022000 P 01/15/16 22.0 3.15 3.30
ATVI 160115P00025000 P 01/15/16 25.0 5.20 5.35
ATVI 160115P00027000 P 01/15/16 27.0 6.80 7.25
ATVI 160115P00030000 P 01/15/16 30.0 9.50 9.95
ATVI 160115P00035000 P 01/15/16 35.0 14.30 14.80
ATVI 170120C00008000 C 01/20/17 8.0 11.70 14.15
ATVI 170120C00010000 C 01/20/17 10.0 9.80 11.85
ATVI 170120C00013000 C 01/20/17 13.0 6.95 9.00
ATVI 170120C00015000 C 01/20/17 15.0 5.85 7.50
ATVI 170120C00017000 C 01/20/17 17.0 5.50 5.95
ATVI 170120C00020000 C 01/20/17 20.0 3.75 4.35
ATVI 170120C00022000 C 01/20/17 22.0 2.88 3.45
ATVI 170120C00025000 C 01/20/17 25.0 1.59 2.39
ATVI 170120C00027000 C 01/20/17 27.0 1.37 1.82
ATVI 170120C00030000 C 01/20/17 30.0 0.84 1.38
ATVI 170120C00035000 C 01/20/17 35.0 0.37 0.81
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.31
ATVI 170120P00010000 P 01/20/17 10.0 0.00 0.50
ATVI 170120P00013000 P 01/20/17 13.0 0.60 0.94
ATVI 170120P00015000 P 01/20/17 15.0 1.06 1.42
ATVI 170120P00017000 P 01/20/17 17.0 1.48 2.16
ATVI 170120P00020000 P 01/20/17 20.0 2.71 3.50
ATVI 170120P00022000 P 01/20/17 22.0 4.10 4.50
ATVI 170120P00025000 P 01/20/17 25.0 6.05 6.65
ATVI 170120P00027000 P 01/20/17 27.0 5.65 8.20
ATVI 170120P00030000 P 01/20/17 30.0 9.90 10.70
ATVI 170120P00035000 P 01/20/17 35.0 13.70 15.20

OPRA data is delayed 15 minutes.