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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATVI 150402C00014000 C 04/02/15 14.0 7.50 9.85
ATVI 150402C00015000 C 04/02/15 15.0 6.60 8.70
ATVI 150402C00015500 C 04/02/15 15.5 5.95 8.25
ATVI 150402C00016000 C 04/02/15 16.0 6.25 6.90
ATVI 150402C00016500 C 04/02/15 16.5 5.75 6.40
ATVI 150402C00017000 C 04/02/15 17.0 5.25 5.95
ATVI 150402C00017500 C 04/02/15 17.5 4.75 5.40
ATVI 150402C00018000 C 04/02/15 18.0 4.25 4.85
ATVI 150402C00018500 C 04/02/15 18.5 3.75 4.40
ATVI 150402C00019000 C 04/02/15 19.0 3.25 3.90
ATVI 150402C00019500 C 04/02/15 19.5 2.77 3.40
ATVI 150402C00020000 C 04/02/15 20.0 2.29 2.89
ATVI 150402C00020500 C 04/02/15 20.5 1.80 2.40
ATVI 150402C00021000 C 04/02/15 21.0 1.29 1.90
ATVI 150402C00021500 C 04/02/15 21.5 0.89 1.42
ATVI 150402C00022000 C 04/02/15 22.0 0.66 0.93
ATVI 150402C00022500 C 04/02/15 22.5 0.40 0.44
ATVI 150402C00023000 C 04/02/15 23.0 0.14 0.18
ATVI 150402C00023500 C 04/02/15 23.5 0.04 0.06
ATVI 150402C00024000 C 04/02/15 24.0 0.01 0.05
ATVI 150402C00024500 C 04/02/15 24.5 0.00 0.05
ATVI 150402C00025000 C 04/02/15 25.0 0.00 0.05
ATVI 150402C00025500 C 04/02/15 25.5 0.00 0.05
ATVI 150402C00026000 C 04/02/15 26.0 0.00 0.05
ATVI 150402C00026500 C 04/02/15 26.5 0.00 0.05
ATVI 150402C00027000 C 04/02/15 27.0 0.00 0.13
ATVI 150402C00027500 C 04/02/15 27.5 0.00 0.13
ATVI 150402C00028000 C 04/02/15 28.0 0.00 0.14
ATVI 150402C00028500 C 04/02/15 28.5 0.00 0.14
ATVI 150402C00029000 C 04/02/15 29.0 0.00 0.13
ATVI 150402C00029500 C 04/02/15 29.5 0.00 0.13
ATVI 150402C00030000 C 04/02/15 30.0 0.00 0.13
ATVI 150402C00030500 C 04/02/15 30.5 0.00 0.13
ATVI 150402C00031000 C 04/02/15 31.0 0.00 0.13
ATVI 150402C00031500 C 04/02/15 31.5 0.00 0.13
ATVI 150402C00032000 C 04/02/15 32.0 0.00 0.13
ATVI 150402C00032500 C 04/02/15 32.5 0.00 0.13
ATVI 150402C00033000 C 04/02/15 33.0 0.00 0.13
ATVI 150402P00014000 P 04/02/15 14.0 0.00 0.13
ATVI 150402P00015000 P 04/02/15 15.0 0.00 0.13
ATVI 150402P00015500 P 04/02/15 15.5 0.00 0.13
ATVI 150402P00016000 P 04/02/15 16.0 0.00 0.13
ATVI 150402P00016500 P 04/02/15 16.5 0.00 0.13
ATVI 150402P00017000 P 04/02/15 17.0 0.00 0.13
ATVI 150402P00017500 P 04/02/15 17.5 0.00 0.13
ATVI 150402P00018000 P 04/02/15 18.0 0.00 0.13
ATVI 150402P00018500 P 04/02/15 18.5 0.00 0.19
ATVI 150402P00019000 P 04/02/15 19.0 0.00 0.13
ATVI 150402P00019500 P 04/02/15 19.5 0.00 0.13
ATVI 150402P00020000 P 04/02/15 20.0 0.00 0.14
ATVI 150402P00020500 P 04/02/15 20.5 0.00 0.13
ATVI 150402P00021000 P 04/02/15 21.0 0.00 0.13
ATVI 150402P00021500 P 04/02/15 21.5 0.01 0.11
ATVI 150402P00022000 P 04/02/15 22.0 0.04 0.11
ATVI 150402P00022500 P 04/02/15 22.5 0.12 0.16
ATVI 150402P00023000 P 04/02/15 23.0 0.33 0.41
ATVI 150402P00023500 P 04/02/15 23.5 0.66 1.00
ATVI 150402P00024000 P 04/02/15 24.0 1.17 1.42
ATVI 150402P00024500 P 04/02/15 24.5 1.66 1.94
ATVI 150402P00025000 P 04/02/15 25.0 2.18 2.44
ATVI 150402P00025500 P 04/02/15 25.5 2.34 2.94
ATVI 150402P00026000 P 04/02/15 26.0 2.95 3.45
ATVI 150402P00026500 P 04/02/15 26.5 3.55 3.95
ATVI 150402P00027000 P 04/02/15 27.0 4.05 4.50
ATVI 150402P00027500 P 04/02/15 27.5 4.60 5.00
ATVI 150402P00028000 P 04/02/15 28.0 5.05 5.45
ATVI 150402P00028500 P 04/02/15 28.5 5.25 6.00
ATVI 150402P00029000 P 04/02/15 29.0 5.45 6.50
ATVI 150402P00029500 P 04/02/15 29.5 6.55 7.00
ATVI 150402P00030000 P 04/02/15 30.0 6.80 7.50
ATVI 150402P00030500 P 04/02/15 30.5 6.45 8.00
ATVI 150402P00031000 P 04/02/15 31.0 7.25 8.45
ATVI 150402P00031500 P 04/02/15 31.5 7.20 9.00
ATVI 150402P00032000 P 04/02/15 32.0 7.55 10.95
ATVI 150402P00032500 P 04/02/15 32.5 8.10 11.50
ATVI 150402P00033000 P 04/02/15 33.0 8.60 12.00
ATVI 150410C00014000 C 04/10/15 14.0 7.15 9.05
ATVI 150410C00015000 C 04/10/15 15.0 7.15 8.05
ATVI 150410C00015500 C 04/10/15 15.5 6.75 7.40
ATVI 150410C00016000 C 04/10/15 16.0 6.25 7.15
ATVI 150410C00016500 C 04/10/15 16.5 5.75 6.45
ATVI 150410C00017000 C 04/10/15 17.0 5.25 5.90
ATVI 150410C00017500 C 04/10/15 17.5 4.75 5.40
ATVI 150410C00018000 C 04/10/15 18.0 4.25 4.90
ATVI 150410C00018500 C 04/10/15 18.5 3.75 4.40
ATVI 150410C00019000 C 04/10/15 19.0 3.25 3.90
ATVI 150410C00019500 C 04/10/15 19.5 2.78 3.40
ATVI 150410C00020000 C 04/10/15 20.0 2.29 2.92
ATVI 150410C00020500 C 04/10/15 20.5 1.81 2.43
ATVI 150410C00021000 C 04/10/15 21.0 1.36 1.94
ATVI 150410C00021500 C 04/10/15 21.5 0.93 1.48
ATVI 150410C00022000 C 04/10/15 22.0 0.77 1.01
ATVI 150410C00022500 C 04/10/15 22.5 0.53 0.59
ATVI 150410C00023000 C 04/10/15 23.0 0.26 0.44
ATVI 150410C00023500 C 04/10/15 23.5 0.12 0.16
ATVI 150410C00024000 C 04/10/15 24.0 0.04 0.08
ATVI 150410C00024500 C 04/10/15 24.5 0.02 0.05
ATVI 150410C00025000 C 04/10/15 25.0 0.01 0.05
ATVI 150410C00025500 C 04/10/15 25.5 0.00 0.05
ATVI 150410C00026000 C 04/10/15 26.0 0.00 0.05
ATVI 150410C00026500 C 04/10/15 26.5 0.00 0.05
ATVI 150410C00027000 C 04/10/15 27.0 0.00 0.08
ATVI 150410C00027500 C 04/10/15 27.5 0.00 0.06
ATVI 150410C00028000 C 04/10/15 28.0 0.00 0.13
ATVI 150410C00028500 C 04/10/15 28.5 0.00 0.13
ATVI 150410C00029000 C 04/10/15 29.0 0.00 0.13
ATVI 150410C00029500 C 04/10/15 29.5 0.00 0.13
ATVI 150410C00030000 C 04/10/15 30.0 0.00 0.13
ATVI 150410C00030500 C 04/10/15 30.5 0.00 0.13
ATVI 150410C00031000 C 04/10/15 31.0 0.00 0.13
ATVI 150410C00031500 C 04/10/15 31.5 0.00 0.13
ATVI 150410C00032000 C 04/10/15 32.0 0.00 0.13
ATVI 150410C00032500 C 04/10/15 32.5 0.00 0.13
ATVI 150410C00033000 C 04/10/15 33.0 0.00 0.13
ATVI 150410P00014000 P 04/10/15 14.0 0.00 0.13
ATVI 150410P00015000 P 04/10/15 15.0 0.00 0.13
ATVI 150410P00015500 P 04/10/15 15.5 0.00 0.13
ATVI 150410P00016000 P 04/10/15 16.0 0.00 0.13
ATVI 150410P00016500 P 04/10/15 16.5 0.00 0.38
ATVI 150410P00017000 P 04/10/15 17.0 0.00 0.13
ATVI 150410P00017500 P 04/10/15 17.5 0.00 0.13
ATVI 150410P00018000 P 04/10/15 18.0 0.00 0.13
ATVI 150410P00018500 P 04/10/15 18.5 0.00 0.13
ATVI 150410P00019000 P 04/10/15 19.0 0.01 0.07
ATVI 150410P00019500 P 04/10/15 19.5 0.01 0.12
ATVI 150410P00020000 P 04/10/15 20.0 0.00 0.13
ATVI 150410P00020500 P 04/10/15 20.5 0.01 0.14
ATVI 150410P00021000 P 04/10/15 21.0 0.02 0.13
ATVI 150410P00021500 P 04/10/15 21.5 0.04 0.13
ATVI 150410P00022000 P 04/10/15 22.0 0.12 0.17
ATVI 150410P00022500 P 04/10/15 22.5 0.26 0.31
ATVI 150410P00023000 P 04/10/15 23.0 0.47 0.54
ATVI 150410P00023500 P 04/10/15 23.5 0.66 0.93
ATVI 150410P00024000 P 04/10/15 24.0 1.18 1.65
ATVI 150410P00024500 P 04/10/15 24.5 1.61 2.14
ATVI 150410P00025000 P 04/10/15 25.0 2.14 2.52
ATVI 150410P00025500 P 04/10/15 25.5 2.66 3.30
ATVI 150410P00026000 P 04/10/15 26.0 3.10 3.80
ATVI 150410P00026500 P 04/10/15 26.5 3.65 4.30
ATVI 150410P00027000 P 04/10/15 27.0 3.75 4.80
ATVI 150410P00027500 P 04/10/15 27.5 4.45 5.05
ATVI 150410P00028000 P 04/10/15 28.0 4.95 5.75
ATVI 150410P00028500 P 04/10/15 28.5 5.25 6.00
ATVI 150410P00029000 P 04/10/15 29.0 5.75 6.50
ATVI 150410P00029500 P 04/10/15 29.5 6.50 7.00
ATVI 150410P00030000 P 04/10/15 30.0 7.00 7.55
ATVI 150410P00030500 P 04/10/15 30.5 7.40 8.05
ATVI 150410P00031000 P 04/10/15 31.0 6.55 8.55
ATVI 150410P00031500 P 04/10/15 31.5 6.90 10.45
ATVI 150410P00032000 P 04/10/15 32.0 7.25 10.90
ATVI 150410P00032500 P 04/10/15 32.5 7.65 11.50
ATVI 150410P00033000 P 04/10/15 33.0 8.35 11.95
ATVI 150417C00014000 C 04/17/15 14.0 8.10 9.20
ATVI 150417C00014500 C 04/17/15 14.5 7.65 8.45
ATVI 150417C00015000 C 04/17/15 15.0 6.10 8.05
ATVI 150417C00015500 C 04/17/15 15.5 6.75 7.50
ATVI 150417C00016000 C 04/17/15 16.0 6.20 6.85
ATVI 150417C00016500 C 04/17/15 16.5 5.80 6.40
ATVI 150417C00017000 C 04/17/15 17.0 5.25 5.90
ATVI 150417C00017500 C 04/17/15 17.5 4.75 5.40
ATVI 150417C00018000 C 04/17/15 18.0 4.30 4.90
ATVI 150417C00018500 C 04/17/15 18.5 3.80 4.40
ATVI 150417C00019000 C 04/17/15 19.0 3.30 3.90
ATVI 150417C00019500 C 04/17/15 19.5 2.82 3.40
ATVI 150417C00020000 C 04/17/15 20.0 2.33 2.88
ATVI 150417C00020500 C 04/17/15 20.5 1.85 2.41
ATVI 150417C00021000 C 04/17/15 21.0 1.70 1.91
ATVI 150417C00021500 C 04/17/15 21.5 1.38 1.49
ATVI 150417C00022000 C 04/17/15 22.0 0.97 1.02
ATVI 150417C00022500 C 04/17/15 22.5 0.63 0.67
ATVI 150417C00023000 C 04/17/15 23.0 0.37 0.41
ATVI 150417C00023500 C 04/17/15 23.5 0.20 0.23
ATVI 150417C00024000 C 04/17/15 24.0 0.10 0.13
ATVI 150417C00024500 C 04/17/15 24.5 0.04 0.07
ATVI 150417C00025000 C 04/17/15 25.0 0.02 0.04
ATVI 150417C00025500 C 04/17/15 25.5 0.01 0.03
ATVI 150417C00026000 C 04/17/15 26.0 0.00 0.02
ATVI 150417C00026500 C 04/17/15 26.5 0.00 0.02
ATVI 150417C00027000 C 04/17/15 27.0 0.00 0.02
ATVI 150417C00027500 C 04/17/15 27.5 0.00 0.02
ATVI 150417C00028000 C 04/17/15 28.0 0.00 0.02
ATVI 150417C00028500 C 04/17/15 28.5 0.00 0.02
ATVI 150417C00029000 C 04/17/15 29.0 0.00 0.02
ATVI 150417C00029500 C 04/17/15 29.5 0.00 0.02
ATVI 150417C00030000 C 04/17/15 30.0 0.00 0.02
ATVI 150417C00030500 C 04/17/15 30.5 0.00 0.02
ATVI 150417C00031000 C 04/17/15 31.0 0.00 0.02
ATVI 150417C00031500 C 04/17/15 31.5 0.00 0.02
ATVI 150417C00032000 C 04/17/15 32.0 0.00 0.02
ATVI 150417C00033000 C 04/17/15 33.0 0.00 0.01
ATVI 150417P00014000 P 04/17/15 14.0 0.00 0.01
ATVI 150417P00014500 P 04/17/15 14.5 0.00 0.01
ATVI 150417P00015000 P 04/17/15 15.0 0.00 0.01
ATVI 150417P00015500 P 04/17/15 15.5 0.00 0.02
ATVI 150417P00016000 P 04/17/15 16.0 0.00 0.02
ATVI 150417P00016500 P 04/17/15 16.5 0.00 0.02
ATVI 150417P00017000 P 04/17/15 17.0 0.00 0.02
ATVI 150417P00017500 P 04/17/15 17.5 0.00 0.02
ATVI 150417P00018000 P 04/17/15 18.0 0.00 0.03
ATVI 150417P00018500 P 04/17/15 18.5 0.00 0.03
ATVI 150417P00019000 P 04/17/15 19.0 0.00 0.04
ATVI 150417P00019500 P 04/17/15 19.5 0.01 0.04
ATVI 150417P00020000 P 04/17/15 20.0 0.02 0.05
ATVI 150417P00020500 P 04/17/15 20.5 0.03 0.07
ATVI 150417P00021000 P 04/17/15 21.0 0.06 0.10
ATVI 150417P00021500 P 04/17/15 21.5 0.11 0.14
ATVI 150417P00022000 P 04/17/15 22.0 0.20 0.23
ATVI 150417P00022500 P 04/17/15 22.5 0.35 0.39
ATVI 150417P00023000 P 04/17/15 23.0 0.59 0.65
ATVI 150417P00023500 P 04/17/15 23.5 0.92 0.96
ATVI 150417P00024000 P 04/17/15 24.0 1.26 1.44
ATVI 150417P00024500 P 04/17/15 24.5 1.66 2.02
ATVI 150417P00025000 P 04/17/15 25.0 2.17 2.50
ATVI 150417P00025500 P 04/17/15 25.5 2.64 3.05
ATVI 150417P00026000 P 04/17/15 26.0 3.10 3.75
ATVI 150417P00026500 P 04/17/15 26.5 3.65 4.10
ATVI 150417P00027000 P 04/17/15 27.0 4.15 4.55
ATVI 150417P00027500 P 04/17/15 27.5 4.65 5.10
ATVI 150417P00028000 P 04/17/15 28.0 5.05 5.60
ATVI 150417P00028500 P 04/17/15 28.5 5.65 6.10
ATVI 150417P00029000 P 04/17/15 29.0 6.15 6.60
ATVI 150417P00029500 P 04/17/15 29.5 6.65 7.10
ATVI 150417P00030000 P 04/17/15 30.0 6.80 7.55
ATVI 150417P00030500 P 04/17/15 30.5 7.55 8.10
ATVI 150417P00031000 P 04/17/15 31.0 7.35 8.55
ATVI 150417P00031500 P 04/17/15 31.5 8.55 9.05
ATVI 150417P00032000 P 04/17/15 32.0 9.00 9.50
ATVI 150417P00033000 P 04/17/15 33.0 10.05 10.55
ATVI 150424C00014000 C 04/24/15 14.0 8.00 8.95
ATVI 150424C00015000 C 04/24/15 15.0 7.00 8.00
ATVI 150424C00015500 C 04/24/15 15.5 6.50 7.45
ATVI 150424C00016000 C 04/24/15 16.0 6.00 6.95
ATVI 150424C00016500 C 04/24/15 16.5 5.50 6.45
ATVI 150424C00017000 C 04/24/15 17.0 5.05 5.95
ATVI 150424C00017500 C 04/24/15 17.5 4.60 5.45
ATVI 150424C00018000 C 04/24/15 18.0 4.10 4.95
ATVI 150424C00018500 C 04/24/15 18.5 3.60 4.45
ATVI 150424C00019000 C 04/24/15 19.0 3.10 4.00
ATVI 150424C00019500 C 04/24/15 19.5 2.65 3.50
ATVI 150424C00020000 C 04/24/15 20.0 2.15 3.05
ATVI 150424C00020500 C 04/24/15 20.5 1.83 2.52
ATVI 150424C00021000 C 04/24/15 21.0 1.38 2.05
ATVI 150424C00021500 C 04/24/15 21.5 1.21 1.60
ATVI 150424C00022000 C 04/24/15 22.0 0.97 1.18
ATVI 150424C00022500 C 04/24/15 22.5 0.63 0.77
ATVI 150424C00023000 C 04/24/15 23.0 0.38 0.50
ATVI 150424C00023500 C 04/24/15 23.5 0.22 0.31
ATVI 150424C00024000 C 04/24/15 24.0 0.13 0.21
ATVI 150424C00024500 C 04/24/15 24.5 0.01 0.28
ATVI 150424C00025000 C 04/24/15 25.0 0.03 0.28
ATVI 150424C00025500 C 04/24/15 25.5 0.01 0.49
ATVI 150424C00026000 C 04/24/15 26.0 0.00 0.27
ATVI 150424C00026500 C 04/24/15 26.5 0.00 0.38
ATVI 150424C00027000 C 04/24/15 27.0 0.00 0.38
ATVI 150424C00027500 C 04/24/15 27.5 0.00 0.38
ATVI 150424C00028000 C 04/24/15 28.0 0.00 0.13
ATVI 150424C00028500 C 04/24/15 28.5 0.00 0.39
ATVI 150424C00029000 C 04/24/15 29.0 0.01 0.13
ATVI 150424C00029500 C 04/24/15 29.5 0.00 0.39
ATVI 150424C00030000 C 04/24/15 30.0 0.00 0.13
ATVI 150424C00030500 C 04/24/15 30.5 0.00 0.26
ATVI 150424C00031000 C 04/24/15 31.0 0.00 0.38
ATVI 150424C00031500 C 04/24/15 31.5 0.00 0.38
ATVI 150424C00032000 C 04/24/15 32.0 0.00 0.38
ATVI 150424C00032500 C 04/24/15 32.5 0.00 0.38
ATVI 150424C00033000 C 04/24/15 33.0 0.00 0.38
ATVI 150424P00014000 P 04/24/15 14.0 0.00 0.39
ATVI 150424P00015000 P 04/24/15 15.0 0.00 0.40
ATVI 150424P00015500 P 04/24/15 15.5 0.00 0.40
ATVI 150424P00016000 P 04/24/15 16.0 0.00 0.40
ATVI 150424P00016500 P 04/24/15 16.5 0.00 0.40
ATVI 150424P00017000 P 04/24/15 17.0 0.00 0.13
ATVI 150424P00017500 P 04/24/15 17.5 0.00 0.34
ATVI 150424P00018000 P 04/24/15 18.0 0.01 0.10
ATVI 150424P00018500 P 04/24/15 18.5 0.01 0.50
ATVI 150424P00019000 P 04/24/15 19.0 0.02 0.25
ATVI 150424P00019500 P 04/24/15 19.5 0.03 0.50
ATVI 150424P00020000 P 04/24/15 20.0 0.02 0.38
ATVI 150424P00020500 P 04/24/15 20.5 0.04 0.25
ATVI 150424P00021000 P 04/24/15 21.0 0.09 0.31
ATVI 150424P00021500 P 04/24/15 21.5 0.15 0.21
ATVI 150424P00022000 P 04/24/15 22.0 0.19 0.32
ATVI 150424P00022500 P 04/24/15 22.5 0.40 0.49
ATVI 150424P00023000 P 04/24/15 23.0 0.57 0.72
ATVI 150424P00023500 P 04/24/15 23.5 0.94 1.16
ATVI 150424P00024000 P 04/24/15 24.0 1.23 1.91
ATVI 150424P00024500 P 04/24/15 24.5 1.66 2.39
ATVI 150424P00025000 P 04/24/15 25.0 2.19 2.95
ATVI 150424P00025500 P 04/24/15 25.5 2.61 3.40
ATVI 150424P00026000 P 04/24/15 26.0 3.10 3.95
ATVI 150424P00026500 P 04/24/15 26.5 3.60 4.45
ATVI 150424P00027000 P 04/24/15 27.0 4.05 4.55
ATVI 150424P00027500 P 04/24/15 27.5 4.55 5.45
ATVI 150424P00028000 P 04/24/15 28.0 4.95 5.35
ATVI 150424P00028500 P 04/24/15 28.5 5.45 6.05
ATVI 150424P00029000 P 04/24/15 29.0 5.95 6.55
ATVI 150424P00029500 P 04/24/15 29.5 6.55 7.65
ATVI 150424P00030000 P 04/24/15 30.0 5.95 9.25
ATVI 150424P00030500 P 04/24/15 30.5 6.45 9.75
ATVI 150424P00031000 P 04/24/15 31.0 6.65 10.00
ATVI 150424P00031500 P 04/24/15 31.5 7.45 10.75
ATVI 150424P00032000 P 04/24/15 32.0 7.50 10.90
ATVI 150424P00032500 P 04/24/15 32.5 8.15 11.45
ATVI 150424P00033000 P 04/24/15 33.0 8.65 12.25
ATVI 150501C00014000 C 05/01/15 14.0 8.00 9.00
ATVI 150501C00015000 C 05/01/15 15.0 7.00 8.00
ATVI 150501C00015500 C 05/01/15 15.5 6.50 7.50
ATVI 150501C00016000 C 05/01/15 16.0 6.00 7.00
ATVI 150501C00016500 C 05/01/15 16.5 5.50 6.50
ATVI 150501C00017000 C 05/01/15 17.0 5.05 6.00
ATVI 150501C00017500 C 05/01/15 17.5 4.60 5.50
ATVI 150501C00018000 C 05/01/15 18.0 4.10 5.00
ATVI 150501C00018500 C 05/01/15 18.5 3.60 4.50
ATVI 150501C00019000 C 05/01/15 19.0 3.15 4.00
ATVI 150501C00019500 C 05/01/15 19.5 2.65 3.55
ATVI 150501C00020000 C 05/01/15 20.0 2.20 3.05
ATVI 150501C00020500 C 05/01/15 20.5 1.87 2.55
ATVI 150501C00021000 C 05/01/15 21.0 1.44 2.10
ATVI 150501C00021500 C 05/01/15 21.5 1.11 1.66
ATVI 150501C00022000 C 05/01/15 22.0 1.03 1.26
ATVI 150501C00022500 C 05/01/15 22.5 0.70 0.85
ATVI 150501C00023000 C 05/01/15 23.0 0.49 0.57
ATVI 150501C00023500 C 05/01/15 23.5 0.31 0.38
ATVI 150501C00024000 C 05/01/15 24.0 0.18 0.24
ATVI 150501C00024500 C 05/01/15 24.5 0.03 0.43
ATVI 150501C00025000 C 05/01/15 25.0 0.03 0.36
ATVI 150501C00025500 C 05/01/15 25.5 0.03 0.48
ATVI 150501C00026000 C 05/01/15 26.0 0.02 0.13
ATVI 150501C00026500 C 05/01/15 26.5 0.00 0.13
ATVI 150501C00027000 C 05/01/15 27.0 0.00 0.10
ATVI 150501C00027500 C 05/01/15 27.5 0.00 0.26
ATVI 150501C00028000 C 05/01/15 28.0 0.00 0.13
ATVI 150501C00028500 C 05/01/15 28.5 0.00 0.17
ATVI 150501C00029000 C 05/01/15 29.0 0.00 0.13
ATVI 150501C00029500 C 05/01/15 29.5 0.00 0.19
ATVI 150501C00030000 C 05/01/15 30.0 0.00 0.13
ATVI 150501C00030500 C 05/01/15 30.5 0.00 0.25
ATVI 150501C00031000 C 05/01/15 31.0 0.00 0.15
ATVI 150501C00031500 C 05/01/15 31.5 0.00 0.27
ATVI 150501C00032000 C 05/01/15 32.0 0.00 0.38
ATVI 150501C00032500 C 05/01/15 32.5 0.00 0.38
ATVI 150501C00033000 C 05/01/15 33.0 0.00 0.38
ATVI 150501P00014000 P 05/01/15 14.0 0.00 0.39
ATVI 150501P00015000 P 05/01/15 15.0 0.00 0.14
ATVI 150501P00015500 P 05/01/15 15.5 0.00 0.26
ATVI 150501P00016000 P 05/01/15 16.0 0.00 0.13
ATVI 150501P00016500 P 05/01/15 16.5 0.00 0.33
ATVI 150501P00017000 P 05/01/15 17.0 0.00 0.13
ATVI 150501P00017500 P 05/01/15 17.5 0.01 0.24
ATVI 150501P00018000 P 05/01/15 18.0 0.02 0.10
ATVI 150501P00018500 P 05/01/15 18.5 0.01 0.48
ATVI 150501P00019000 P 05/01/15 19.0 0.02 0.26
ATVI 150501P00019500 P 05/01/15 19.5 0.03 0.50
ATVI 150501P00020000 P 05/01/15 20.0 0.06 0.38
ATVI 150501P00020500 P 05/01/15 20.5 0.06 0.50
ATVI 150501P00021000 P 05/01/15 21.0 0.12 0.40
ATVI 150501P00021500 P 05/01/15 21.5 0.18 0.25
ATVI 150501P00022000 P 05/01/15 22.0 0.29 0.38
ATVI 150501P00022500 P 05/01/15 22.5 0.48 0.55
ATVI 150501P00023000 P 05/01/15 23.0 0.70 0.79
ATVI 150501P00023500 P 05/01/15 23.5 0.93 1.34
ATVI 150501P00024000 P 05/01/15 24.0 1.04 1.86
ATVI 150501P00024500 P 05/01/15 24.5 1.72 2.44
ATVI 150501P00025000 P 05/01/15 25.0 2.18 2.96
ATVI 150501P00025500 P 05/01/15 25.5 2.63 3.00
ATVI 150501P00026000 P 05/01/15 26.0 3.05 3.95
ATVI 150501P00026500 P 05/01/15 26.5 3.50 4.05
ATVI 150501P00027000 P 05/01/15 27.0 4.00 4.95
ATVI 150501P00027500 P 05/01/15 27.5 4.55 5.45
ATVI 150501P00028000 P 05/01/15 28.0 5.00 5.55
ATVI 150501P00028500 P 05/01/15 28.5 5.55 6.55
ATVI 150501P00029000 P 05/01/15 29.0 6.05 7.05
ATVI 150501P00029500 P 05/01/15 29.5 6.55 7.55
ATVI 150501P00030000 P 05/01/15 30.0 6.95 8.05
ATVI 150501P00030500 P 05/01/15 30.5 7.45 8.55
ATVI 150501P00031000 P 05/01/15 31.0 7.90 9.05
ATVI 150501P00031500 P 05/01/15 31.5 8.40 9.65
ATVI 150501P00032000 P 05/01/15 32.0 8.00 11.25
ATVI 150501P00032500 P 05/01/15 32.5 8.40 11.75
ATVI 150501P00033000 P 05/01/15 33.0 8.65 12.25
ATVI 150508C00014000 C 05/08/15 14.0 7.95 9.30
ATVI 150508C00015000 C 05/08/15 15.0 7.00 8.10
ATVI 150508C00015500 C 05/08/15 15.5 6.50 7.50
ATVI 150508C00016000 C 05/08/15 16.0 6.00 7.00
ATVI 150508C00016500 C 05/08/15 16.5 5.50 6.50
ATVI 150508C00017000 C 05/08/15 17.0 5.05 6.05
ATVI 150508C00017500 C 05/08/15 17.5 4.65 5.50
ATVI 150508C00018000 C 05/08/15 18.0 4.15 5.00
ATVI 150508C00018500 C 05/08/15 18.5 3.70 4.50
ATVI 150508C00019000 C 05/08/15 19.0 3.20 4.05
ATVI 150508C00019500 C 05/08/15 19.5 2.75 3.60
ATVI 150508C00020000 C 05/08/15 20.0 2.30 3.10
ATVI 150508C00020500 C 05/08/15 20.5 2.00 2.66
ATVI 150508C00021000 C 05/08/15 21.0 1.63 2.24
ATVI 150508C00021500 C 05/08/15 21.5 1.45 1.85
ATVI 150508C00022000 C 05/08/15 22.0 1.05 1.50
ATVI 150508C00022500 C 05/08/15 22.5 0.89 1.18
ATVI 150508C00023000 C 05/08/15 23.0 0.79 0.91
ATVI 150508C00023500 C 05/08/15 23.5 0.41 0.69
ATVI 150508C00024000 C 05/08/15 24.0 0.30 0.54
ATVI 150508C00024500 C 05/08/15 24.5 0.07 0.48
ATVI 150508C00025000 C 05/08/15 25.0 0.12 0.38
ATVI 150508C00025500 C 05/08/15 25.5 0.02 0.49
ATVI 150508C00026000 C 05/08/15 26.0 0.07 0.17
ATVI 150508C00026500 C 05/08/15 26.5 0.05 0.34
ATVI 150508C00027000 C 05/08/15 27.0 0.04 0.10
ATVI 150508C00027500 C 05/08/15 27.5 0.01 0.17
ATVI 150508C00028000 C 05/08/15 28.0 0.01 0.13
ATVI 150508C00028500 C 05/08/15 28.5 0.00 0.23
ATVI 150508C00029000 C 05/08/15 29.0 0.00 0.13
ATVI 150508C00029500 C 05/08/15 29.5 0.00 0.21
ATVI 150508C00030000 C 05/08/15 30.0 0.00 0.13
ATVI 150508C00030500 C 05/08/15 30.5 0.00 0.50
ATVI 150508C00031000 C 05/08/15 31.0 0.00 0.50
ATVI 150508C00031500 C 05/08/15 31.5 0.00 0.50
ATVI 150508C00032000 C 05/08/15 32.0 0.00 0.50
ATVI 150508C00033000 C 05/08/15 33.0 0.00 0.50
ATVI 150508P00014000 P 05/08/15 14.0 0.00 0.09
ATVI 150508P00015000 P 05/08/15 15.0 0.01 0.09
ATVI 150508P00015500 P 05/08/15 15.5 0.01 0.21
ATVI 150508P00016000 P 05/08/15 16.0 0.01 0.09
ATVI 150508P00016500 P 05/08/15 16.5 0.02 0.18
ATVI 150508P00017000 P 05/08/15 17.0 0.01 0.13
ATVI 150508P00017500 P 05/08/15 17.5 0.02 0.23
ATVI 150508P00018000 P 05/08/15 18.0 0.04 0.13
ATVI 150508P00018500 P 05/08/15 18.5 0.01 0.50
ATVI 150508P00019000 P 05/08/15 19.0 0.05 0.22
ATVI 150508P00019500 P 05/08/15 19.5 0.09 0.50
ATVI 150508P00020000 P 05/08/15 20.0 0.14 0.33
ATVI 150508P00020500 P 05/08/15 20.5 0.08 0.51
ATVI 150508P00021000 P 05/08/15 21.0 0.20 0.48
ATVI 150508P00021500 P 05/08/15 21.5 0.33 0.64
ATVI 150508P00022000 P 05/08/15 22.0 0.56 0.76
ATVI 150508P00022500 P 05/08/15 22.5 0.71 0.91
ATVI 150508P00023000 P 05/08/15 23.0 0.90 1.13
ATVI 150508P00023500 P 05/08/15 23.5 1.20 1.54
ATVI 150508P00024000 P 05/08/15 24.0 1.51 1.90
ATVI 150508P00024500 P 05/08/15 24.5 1.87 2.57
ATVI 150508P00025000 P 05/08/15 25.0 2.06 2.92
ATVI 150508P00025500 P 05/08/15 25.5 2.70 3.55
ATVI 150508P00026000 P 05/08/15 26.0 3.20 4.00
ATVI 150508P00026500 P 05/08/15 26.5 3.60 4.50
ATVI 150508P00027000 P 05/08/15 27.0 4.05 5.00
ATVI 150508P00027500 P 05/08/15 27.5 4.55 5.45
ATVI 150508P00028000 P 05/08/15 28.0 5.05 5.35
ATVI 150508P00028500 P 05/08/15 28.5 5.55 5.85
ATVI 150508P00029000 P 05/08/15 29.0 6.05 6.35
ATVI 150508P00029500 P 05/08/15 29.5 6.55 6.85
ATVI 150508P00030000 P 05/08/15 30.0 7.05 7.35
ATVI 150508P00030500 P 05/08/15 30.5 7.55 7.85
ATVI 150508P00031000 P 05/08/15 31.0 8.05 8.35
ATVI 150508P00031500 P 05/08/15 31.5 8.50 9.65
ATVI 150508P00032000 P 05/08/15 32.0 9.05 9.35
ATVI 150508P00033000 P 05/08/15 33.0 8.90 12.25
ATVI 150515C00012000 C 05/15/15 12.0 10.10 11.35
ATVI 150515C00013000 C 05/15/15 13.0 9.05 10.40
ATVI 150515C00014000 C 05/15/15 14.0 8.20 9.00
ATVI 150515C00015000 C 05/15/15 15.0 7.20 7.90
ATVI 150515C00016000 C 05/15/15 16.0 6.30 6.95
ATVI 150515C00017000 C 05/15/15 17.0 5.30 5.95
ATVI 150515C00018000 C 05/15/15 18.0 4.35 4.95
ATVI 150515C00019000 C 05/15/15 19.0 3.45 4.00
ATVI 150515C00020000 C 05/15/15 20.0 2.71 3.15
ATVI 150515C00021000 C 05/15/15 21.0 2.02 2.24
ATVI 150515C00022000 C 05/15/15 22.0 1.45 1.49
ATVI 150515C00023000 C 05/15/15 23.0 0.90 0.94
ATVI 150515C00024000 C 05/15/15 24.0 0.50 0.54
ATVI 150515C00025000 C 05/15/15 25.0 0.28 0.30
ATVI 150515C00026000 C 05/15/15 26.0 0.13 0.16
ATVI 150515C00027000 C 05/15/15 27.0 0.06 0.08
ATVI 150515C00028000 C 05/15/15 28.0 0.02 0.05
ATVI 150515C00029000 C 05/15/15 29.0 0.00 0.03
ATVI 150515C00030000 C 05/15/15 30.0 0.00 0.03
ATVI 150515P00012000 P 05/15/15 12.0 0.00 0.02
ATVI 150515P00013000 P 05/15/15 13.0 0.00 0.02
ATVI 150515P00014000 P 05/15/15 14.0 0.00 0.02
ATVI 150515P00015000 P 05/15/15 15.0 0.00 0.03
ATVI 150515P00016000 P 05/15/15 16.0 0.01 0.04
ATVI 150515P00017000 P 05/15/15 17.0 0.02 0.05
ATVI 150515P00018000 P 05/15/15 18.0 0.05 0.08
ATVI 150515P00019000 P 05/15/15 19.0 0.10 0.13
ATVI 150515P00020000 P 05/15/15 20.0 0.19 0.23
ATVI 150515P00021000 P 05/15/15 21.0 0.36 0.40
ATVI 150515P00022000 P 05/15/15 22.0 0.66 0.70
ATVI 150515P00023000 P 05/15/15 23.0 1.11 1.16
ATVI 150515P00024000 P 05/15/15 24.0 1.69 1.77
ATVI 150515P00025000 P 05/15/15 25.0 2.42 2.66
ATVI 150515P00026000 P 05/15/15 26.0 3.25 3.85
ATVI 150515P00027000 P 05/15/15 27.0 4.20 4.80
ATVI 150515P00028000 P 05/15/15 28.0 5.15 5.30
ATVI 150515P00029000 P 05/15/15 29.0 6.15 6.35
ATVI 150515P00030000 P 05/15/15 30.0 7.15 7.85
ATVI 150821C00012000 C 08/21/15 12.0 10.00 11.05
ATVI 150821C00013000 C 08/21/15 13.0 9.30 10.90
ATVI 150821C00014000 C 08/21/15 14.0 8.35 9.95
ATVI 150821C00015000 C 08/21/15 15.0 7.40 8.95
ATVI 150821C00016000 C 08/21/15 16.0 6.40 7.95
ATVI 150821C00017000 C 08/21/15 17.0 5.50 6.45
ATVI 150821C00018000 C 08/21/15 18.0 4.60 5.25
ATVI 150821C00019000 C 08/21/15 19.0 3.80 4.35
ATVI 150821C00020000 C 08/21/15 20.0 3.20 3.55
ATVI 150821C00021000 C 08/21/15 21.0 2.69 2.75
ATVI 150821C00022000 C 08/21/15 22.0 2.06 2.13
ATVI 150821C00023000 C 08/21/15 23.0 1.53 1.58
ATVI 150821C00024000 C 08/21/15 24.0 1.10 1.16
ATVI 150821C00025000 C 08/21/15 25.0 0.77 0.83
ATVI 150821C00026000 C 08/21/15 26.0 0.52 0.58
ATVI 150821C00027000 C 08/21/15 27.0 0.35 0.40
ATVI 150821C00028000 C 08/21/15 28.0 0.23 0.26
ATVI 150821C00029000 C 08/21/15 29.0 0.14 0.18
ATVI 150821C00030000 C 08/21/15 30.0 0.09 0.12
ATVI 150821C00031000 C 08/21/15 31.0 0.06 0.08
ATVI 150821C00032000 C 08/21/15 32.0 0.03 0.06
ATVI 150821P00012000 P 08/21/15 12.0 0.01 0.04
ATVI 150821P00013000 P 08/21/15 13.0 0.02 0.05
ATVI 150821P00014000 P 08/21/15 14.0 0.04 0.07
ATVI 150821P00015000 P 08/21/15 15.0 0.06 0.10
ATVI 150821P00016000 P 08/21/15 16.0 0.10 0.14
ATVI 150821P00017000 P 08/21/15 17.0 0.16 0.20
ATVI 150821P00018000 P 08/21/15 18.0 0.26 0.29
ATVI 150821P00019000 P 08/21/15 19.0 0.39 0.43
ATVI 150821P00020000 P 08/21/15 20.0 0.59 0.64
ATVI 150821P00021000 P 08/21/15 21.0 0.87 0.92
ATVI 150821P00022000 P 08/21/15 22.0 1.24 1.29
ATVI 150821P00023000 P 08/21/15 23.0 1.71 1.75
ATVI 150821P00024000 P 08/21/15 24.0 2.28 2.32
ATVI 150821P00025000 P 08/21/15 25.0 2.94 3.00
ATVI 150821P00026000 P 08/21/15 26.0 3.65 3.80
ATVI 150821P00027000 P 08/21/15 27.0 4.45 4.75
ATVI 150821P00028000 P 08/21/15 28.0 5.30 6.10
ATVI 150821P00029000 P 08/21/15 29.0 6.20 7.10
ATVI 150821P00030000 P 08/21/15 30.0 7.15 8.35
ATVI 150821P00031000 P 08/21/15 31.0 8.10 9.40
ATVI 150821P00032000 P 08/21/15 32.0 9.10 9.80
ATVI 151120C00014000 C 11/20/15 14.0 8.25 9.15
ATVI 151120C00015000 C 11/20/15 15.0 7.45 9.20
ATVI 151120C00016000 C 11/20/15 16.0 6.55 8.20
ATVI 151120C00017000 C 11/20/15 17.0 5.65 7.25
ATVI 151120C00018000 C 11/20/15 18.0 4.85 6.35
ATVI 151120C00019000 C 11/20/15 19.0 4.25 4.70
ATVI 151120C00020000 C 11/20/15 20.0 3.55 3.95
ATVI 151120C00021000 C 11/20/15 21.0 3.10 3.20
ATVI 151120C00022000 C 11/20/15 22.0 2.52 2.60
ATVI 151120C00023000 C 11/20/15 23.0 2.01 2.07
ATVI 151120C00024000 C 11/20/15 24.0 1.57 1.64
ATVI 151120C00025000 C 11/20/15 25.0 1.21 1.28
ATVI 151120C00026000 C 11/20/15 26.0 0.92 0.98
ATVI 151120C00027000 C 11/20/15 27.0 0.69 0.75
ATVI 151120C00028000 C 11/20/15 28.0 0.51 0.56
ATVI 151120C00029000 C 11/20/15 29.0 0.36 0.42
ATVI 151120C00030000 C 11/20/15 30.0 0.26 0.32
ATVI 151120C00031000 C 11/20/15 31.0 0.19 0.24
ATVI 151120C00032000 C 11/20/15 32.0 0.14 0.18
ATVI 151120C00033000 C 11/20/15 33.0 0.10 0.14
ATVI 151120P00014000 P 11/20/15 14.0 0.11 0.14
ATVI 151120P00015000 P 11/20/15 15.0 0.16 0.20
ATVI 151120P00016000 P 11/20/15 16.0 0.24 0.27
ATVI 151120P00017000 P 11/20/15 17.0 0.34 0.38
ATVI 151120P00018000 P 11/20/15 18.0 0.49 0.53
ATVI 151120P00019000 P 11/20/15 19.0 0.69 0.73
ATVI 151120P00020000 P 11/20/15 20.0 0.95 0.99
ATVI 151120P00021000 P 11/20/15 21.0 1.27 1.32
ATVI 151120P00022000 P 11/20/15 22.0 1.67 1.73
ATVI 151120P00023000 P 11/20/15 23.0 2.15 2.20
ATVI 151120P00024000 P 11/20/15 24.0 2.71 2.76
ATVI 151120P00025000 P 11/20/15 25.0 3.30 3.40
ATVI 151120P00026000 P 11/20/15 26.0 4.05 4.15
ATVI 151120P00027000 P 11/20/15 27.0 4.80 4.90
ATVI 151120P00028000 P 11/20/15 28.0 5.55 5.95
ATVI 151120P00029000 P 11/20/15 29.0 6.45 6.80
ATVI 151120P00030000 P 11/20/15 30.0 7.15 8.30
ATVI 151120P00031000 P 11/20/15 31.0 8.15 9.15
ATVI 151120P00032000 P 11/20/15 32.0 9.15 10.50
ATVI 151120P00033000 P 11/20/15 33.0 10.05 10.80
ATVI 160115C00005000 C 01/15/16 5.0 16.65 18.45
ATVI 160115C00008000 C 01/15/16 8.0 13.80 15.25
ATVI 160115C00010000 C 01/15/16 10.0 11.25 13.80
ATVI 160115C00013000 C 01/15/16 13.0 8.70 10.65
ATVI 160115C00015000 C 01/15/16 15.0 6.95 8.70
ATVI 160115C00017000 C 01/15/16 17.0 5.75 6.65
ATVI 160115C00020000 C 01/15/16 20.0 3.95 4.15
ATVI 160115C00022000 C 01/15/16 22.0 2.73 2.80
ATVI 160115C00025000 C 01/15/16 25.0 1.41 1.48
ATVI 160115C00027000 C 01/15/16 27.0 0.86 0.92
ATVI 160115C00030000 C 01/15/16 30.0 0.38 0.43
ATVI 160115C00035000 C 01/15/16 35.0 0.09 0.13
ATVI 160115P00005000 P 01/15/16 5.0 0.00 0.03
ATVI 160115P00008000 P 01/15/16 8.0 0.01 0.04
ATVI 160115P00010000 P 01/15/16 10.0 0.03 0.06
ATVI 160115P00013000 P 01/15/16 13.0 0.10 0.14
ATVI 160115P00015000 P 01/15/16 15.0 0.22 0.26
ATVI 160115P00017000 P 01/15/16 17.0 0.44 0.48
ATVI 160115P00020000 P 01/15/16 20.0 1.10 1.15
ATVI 160115P00022000 P 01/15/16 22.0 1.85 1.91
ATVI 160115P00025000 P 01/15/16 25.0 3.50 3.60
ATVI 160115P00027000 P 01/15/16 27.0 4.95 5.05
ATVI 160115P00030000 P 01/15/16 30.0 7.40 8.05
ATVI 160115P00035000 P 01/15/16 35.0 11.65 12.80
ATVI 170120C00008000 C 01/20/17 8.0 13.35 15.90
ATVI 170120C00010000 C 01/20/17 10.0 11.15 13.60
ATVI 170120C00013000 C 01/20/17 13.0 8.85 11.15
ATVI 170120C00015000 C 01/20/17 15.0 7.50 9.20
ATVI 170120C00017000 C 01/20/17 17.0 5.70 7.80
ATVI 170120C00020000 C 01/20/17 20.0 4.70 5.45
ATVI 170120C00022000 C 01/20/17 22.0 3.65 4.35
ATVI 170120C00025000 C 01/20/17 25.0 2.37 3.05
ATVI 170120C00027000 C 01/20/17 27.0 1.75 2.40
ATVI 170120C00030000 C 01/20/17 30.0 1.05 1.68
ATVI 170120C00035000 C 01/20/17 35.0 0.42 0.97
ATVI 170120P00008000 P 01/20/17 8.0 0.00 0.20
ATVI 170120P00010000 P 01/20/17 10.0 0.05 0.33
ATVI 170120P00013000 P 01/20/17 13.0 0.28 0.64
ATVI 170120P00015000 P 01/20/17 15.0 0.57 0.98
ATVI 170120P00017000 P 01/20/17 17.0 1.00 1.44
ATVI 170120P00020000 P 01/20/17 20.0 1.99 2.71
ATVI 170120P00022000 P 01/20/17 22.0 2.87 3.35
ATVI 170120P00025000 P 01/20/17 25.0 4.55 5.00
ATVI 170120P00027000 P 01/20/17 27.0 5.90 6.50
ATVI 170120P00030000 P 01/20/17 30.0 8.15 8.80
ATVI 170120P00035000 P 01/20/17 35.0 12.45 13.15

OPRA data is delayed 15 minutes.