Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ATVI Feb 20 2010 5.00 5.20 — — 5.20 5.20 4.95 5.25 2 —
ATVI Feb 20 2010 6.00 5.67 — — 5.67 5.67 4.00 4.20 5 5
ATVI Feb 20 2010 7.00 — — — — — 3.00 3.15 — —
ATVI Feb 20 2010 8.00 2.10 -0.10 -4.55 2.10 2.10 2.05 2.12 50 132
ATVI Feb 20 2010 9.00 1.14 -0.12 -9.52 1.24 1.14 1.12 1.16 371 1,324
ATVI Feb 20 2010 10.00 0.43 -0.01 -2.27 0.48 0.40 0.41 0.44 2,264 10,562
ATVI Feb 20 2010 11.00 0.10 — — 0.12 0.09 0.09 0.11 1,628 15,570
ATVI Feb 20 2010 12.00 0.04 — — 0.05 0.02 0.03 0.05 577 20,509
ATVI Feb 20 2010 13.00 0.02 0.01 100.00 0.02 0.02 0.01 0.02 300 20,133
ATVI Feb 20 2010 14.00 0.03 -0.07 -70.00 0.03 0.03 0.05 0.02 2 1,753
ATVI Feb 20 2010 15.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.03 1 15,436
ATVI Feb 20 2010 16.00 0.25 0.05 25.00 0.25 0.25 0.05 0.04 100 220
ATVI Feb 20 2010 17.00 0.15 — — 0.15 0.10 0.05 0.03 100 1,174
ATVI Feb 20 2010 20.00 — — — — — — 0.03 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
ATVI Feb 20 2010 5.00 — — — — — — 0.03 — —
ATVI Feb 20 2010 6.00 — — — — — — 0.03 — —
ATVI Feb 20 2010 7.00 0.01 -0.04 -80.00 0.01 0.01 0.05 0.04 — 10
ATVI Feb 20 2010 8.00 0.03 -0.05 -62.50 0.03 0.03 0.01 0.03 5 5
ATVI Feb 20 2010 9.00 0.08 0.01 14.29 0.08 0.07 0.07 0.10 173 1,061
ATVI Feb 20 2010 10.00 0.37 0.10 37.04 0.37 0.29 0.35 0.38 682 6,810
ATVI Feb 20 2010 11.00 1.04 0.12 13.04 1.04 0.92 1.01 1.05 88 23,727
ATVI Feb 20 2010 12.00 1.88 -0.02 -1.05 1.94 1.88 1.89 2.00 28 12,537
ATVI Feb 20 2010 13.00 2.89 0.08 2.85 2.89 2.89 2.88 3.05 8 3,743
ATVI Feb 20 2010 14.00 3.80 0.11 2.98 3.80 3.80 3.90 4.05 1 1,332
ATVI Feb 20 2010 15.00 4.09 0.39 10.54 4.09 4.09 4.80 5.00 2 39
ATVI Feb 20 2010 16.00 — — — — — 5.80 6.05 — —
ATVI Feb 20 2010 17.00 6.20 1.70 37.78 6.20 6.20 6.80 7.05 7 —
ATVI Feb 20 2010 20.00 — — — — — 9.80 10.05 — —
Return to Top