ACTIVISION BLIZZARD $14.94

up +0.08


17/5/2013 04:17 PM  |  NASDAQ : ATVI  |  Industries : Information / Software Publishers
Last Trade: 14.94
Trade Time: May 17 4:43 PM Eastern Daylight Time
Change: 0.08 (0.54 %)
Prev Close: 14.86
Open: 14.90
Bid: 14.83
Ask: 15.65
12 Mo. Price Change : 21% - ATVI has underperformed the S&P 500 by 5%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: ATVI

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ATVI1318E4 0.00 0.00 10.80 10 12.60 10 0 0
5.00 ATVI1318E5 0.00 0.00 9.80 10 11.55 21 0 0
6.00 ATVI1318E6 0.00 0.00 8.80 10 10.55 100 0 0
7.00 ATVI1318E7 0.00 0.00 7.80 10 8.05 22 0 0
8.00 ATVI1318E8 5.66 0.00 6.80 10 7.05 22 0 0
9.00 ATVI1318E9 5.87 0.27 5.90 24 6.00 16 2 217
10.00 ATVI1318E10 4.90 0.20 4.90 24 5.00 73 5 189
11.00 ATVI1318E11 3.94 0.00 3.90 16 4.00 55 0 131
12.00 ATVI1318E12 2.83 -0.10 2.91 16 2.97 91 4 1,389
13.00 ATVI1318E13 1.92 -0.05 1.91 22 1.97 55 112 6,969
14.00 ATVI1318E14 0.84 -0.14 0.91 153 0.95 20 117 3,670
15.00 ATVI1318E15 0.03 -0.04 0.00 0 0.01 248 340 13,629
16.00 ATVI1318E16 0.01 0.00 0.00 0 0.01 60 46 9,364
17.00 ATVI1318E17 0.03 0.00 0.00 0 0.01 50 0 5,382
18.00 ATVI1318E18 0.05 0.00 0.00 0 0.02 51 0 103
19.00 ATVI1318E19 0.01 0.00 0.00 0 0.02 24 0 14
20.00 ATVI1318E20 0.00 0.00 0.00 0 0.02 24 0 0

Put Options: ATVI

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ATVI1318Q4 0.00 0.00 0.00 0 0.07 11 0 0
5.00 ATVI1318Q5 0.00 0.00 0.00 0 0.02 24 0 0
6.00 ATVI1318Q6 0.05 0.00 0.00 0 0.04 21 0 174
7.00 ATVI1318Q7 0.06 0.00 0.00 0 0.02 32 0 69
8.00 ATVI1318Q8 0.01 0.00 0.00 0 0.02 51 0 260
9.00 ATVI1318Q9 0.01 0.00 0.00 0 0.02 58 0 1,628
10.00 ATVI1318Q10 0.01 0.00 0.00 0 0.02 32 0 1,744
11.00 ATVI1318Q11 0.02 0.00 0.00 0 0.02 51 0 3,590
12.00 ATVI1318Q12 0.01 0.00 0.00 0 0.02 67 0 1,653
13.00 ATVI1318Q13 0.06 0.00 0.00 0 0.01 21 0 2,383
14.00 ATVI1318Q14 0.03 0.01 0.00 0 0.01 125 5 5,113
15.00 ATVI1318Q15 0.11 -0.02 0.06 16 0.10 50 273 4,859
16.00 ATVI1318Q16 1.15 0.15 1.05 86 1.12 91 10 1,592
17.00 ATVI1318Q17 2.09 0.62 2.05 55 2.11 71 22 856
18.00 ATVI1318Q18 2.48 0.00 3.00 592 3.10 16 0 0
19.00 ATVI1318Q19 4.35 0.00 4.00 377 5.00 341 0 20
20.00 ATVI1318Q20 5.25 0.00 4.90 368 6.75 357 0 13
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center