Schaeffer's Investment Research - Option Quote

Home Site Map About Us My Account Shopping Cart Help Sign In

Stock Symbol:

Last	Change	% Change	Open	Prev Close	High	Low	Bid	Ask	Volume
Activision Blizzard Inc.
11.38	-0.19	1.64	11.41	11.57	11.56	11.32			39445

View By Expiration:
Dec 09 |
Jan 10 |
Feb 10 |
May 10 |
Jan 11 |
Jan 12 |

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				December 2009
8.00	.AQVLH	0	0	0	3.30	3.50	0	0
9.00	.AQVLI	2.60	0	0	2.35	2.50	0	195
10.00	.AQVLB	1.54	-0.16	-9.41	1.40	1.55	9	267
11.00	.AQVLK	0.65	-0.24	-26.97	0.65	0.70	1770	4036
12.00	.AQVLL	0.26	-0.14	-35.00	0.25	0.30	1323	10229
13.00	.AQVLM	0.07	-0.08	-53.33	0.05	0.10	222	2898
14.00	.AQVLN	0.05	0	0	0	0.05	0	1044
15.00	.AQVLC	0.05	0	0	0	0.05	0	351

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				December 2009
8.00	.AQVXH	0.09	0	0	0	0.05	0	10
9.00	.AQVXI	0.05	0	0	0	0.05	0	212
10.00	.AQVXB	0.10	0	0	0.05	0.10	60	559
11.00	.AQVXK	0.30	0	0	0.30	0.35	2519	6426
12.00	.AQVXL	0.84	0.09	12.00	0.80	0.90	170	9123
13.00	.AQVXM	1.80	0	0	1.60	1.75	0	3316
14.00	.AQVXN	2.60	0	0	2.55	2.70	0	10
15.00	.AQVXC	0	0	0	3.50	3.70	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2010
5.00	.AQVAA	7.35	0	0	6.30	6.50	0	201
6.00	.AQVAF	5.60	0	0	5.30	5.50	0	2
7.50	.AQVAU	4.07	0	0	3.80	4.00	0	435
9.00	.AQVAI	2.51	-0.39	-13.45	2.45	2.55	5	116
10.00	.AQVAB	1.65	-0.15	-8.33	1.60	1.70	186	5204
11.00	.AQVAK	0.95	-0.15	-13.64	0.90	1.00	83	11934
12.50	.AQVAV	0.31	-0.09	-22.50	0.30	0.35	421	40336
14.00	.AQVAN	0.10	0	0	0.05	0.10	221	10149
15.00	.AQVAC	0.05	0	0	0	0.10	129	6457
16.00	.AQVAP	0.15	0	0	0	0.05	0	429
17.50	.AQVAW	0.05	0	0	0	0.05	0	1528
20.00	.AQVAD	0.10	0	0	0	0.05	0	399
22.50	.AQVAX	0	0	0	0	0.05	0	302
25.00	.AQVAE	0	0	0	0	0.05	0	123
27.50	.AQVAY	0	0	0	0	0.05	0	135

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2010
5.00	.AQVMA	0	0	0	0	0.05	0	638
6.00	.AQVMF	0	0	0	0	0.05	0	0
7.50	.AQVMU	0.13	0	0	0	0.05	0	782
9.00	.AQVMI	0.30	0	0	0.05	0.10	0	1207
10.00	.AQVMB	0.20	0	0	0.20	0.25	25	4873
11.00	.AQVMK	0.50	0	0	0.45	0.55	36	12479
12.50	.AQVMV	1.37	0.08	6.20	1.35	1.45	26	25809
14.00	.AQVMN	2.35	0	0	2.60	2.75	0	3962
15.00	.AQVMC	4.31	0	0	3.50	3.70	0	428
16.00	.AQVMP	4.14	0	0	4.50	4.80	0	1
17.50	.AQVMW	0	0	0	6.00	6.20	0	677
20.00	.AQVMD	0	0	0	8.50	8.80	0	323
22.50	.AQVMX	0	0	0	11.00	11.30	0	0
25.00	.AQVME	12.87	0	0	13.50	13.80	0	0
27.50	.AQVMY	14.60	0	0	16.00	16.30	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				February 2010
5.00	.AQVBA	0	0	0	6.30	6.50	0	0
6.00	.AQVBF	5.67	0	0	5.30	5.50	0	5
7.00	.AQVBG	0	0	0	4.30	4.60	0	0
8.00	.AQVBH	3.80	0	0	3.30	3.60	0	16
9.00	.AQVBI	2.90	0	0	2.50	2.65	0	173
10.00	.AQVBB	1.80	-0.15	-7.69	1.75	1.85	116	1051
11.00	.AQVBK	1.15	-0.10	-8.00	1.10	1.20	146	1483
12.00	.AQVBL	0.69	-0.11	-13.75	0.65	0.70	746	9625
13.00	.AQVBM	0.38	-0.12	-24.00	0.35	0.40	141	24397
14.00	.AQVBN	0.25	0	0	0.15	0.25	0	572
15.00	.AQVBC	0.15	0	0	0.10	0.15	2	15410
16.00	.AQVBP	0.25	0	0	0	0.15	0	220
17.00	.AQVBQ	0.15	0	0	0	0.10	0	1174
20.00	.AQVBD	0	0	0	0	0.05	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				February 2010
5.00	.AQVNA	0	0	0	0	0.05	0	0
6.00	.AQVNF	0	0	0	0	0.05	0	0
7.00	.AQVNG	0	0	0	0	0.10	0	0
8.00	.AQVNH	0.08	0	0	0	0.15	0	0
9.00	.AQVNI	0.15	-0.05	-25.00	0.15	0.20	15	166
10.00	.AQVNB	0.35	0	0	0.35	0.45	0	294
11.00	.AQVNK	0.70	0	0	0.70	0.75	31	15854
12.00	.AQVNL	1.21	-0.04	-3.20	1.20	1.30	19	8474
13.00	.AQVNM	2.10	0	0	1.90	2.00	0	5595
14.00	.AQVNN	2.80	0.15	5.66	2.75	2.85	1	2547
15.00	.AQVNC	3.70	0	0	3.60	3.80	0	39
16.00	.AQVNP	0	0	0	4.50	4.80	0	0
17.00	.AQVNQ	6.20	0	0	5.50	5.70	0	10
20.00	.AQVND	0	0	0	8.50	8.70	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				May 2010
5.00	.AQVEA	0	0	0	6.20	6.60	0	0
6.00	.AQVEF	0	0	0	5.30	5.60	0	0
8.00	.AQVEH	3.80	0	0	3.50	3.80	0	67
9.00	.AQVEI	2.85	-0.17	-5.63	2.75	2.90	20	130
10.00	.AQVEB	2.20	-0.05	-2.22	2.05	2.20	1	345
11.00	.AQVEK	1.55	-0.20	-11.43	1.50	1.60	13	405
12.00	.AQVEL	1.05	-0.10	-8.70	1.05	1.15	28	1396
13.00	.AQVEM	0.75	-0.02	-2.60	0.70	0.80	1045	6527
14.00	.AQVEN	0.40	-0.15	-27.27	0.40	0.55	994	1383
15.00	.AQVEC	0.35	0	0	0.25	0.35	0	1055
16.00	.AQVEP	0.27	0	0	0.15	0.25	0	112
17.50	.AQVEW	0	0	0	0.05	0.15	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				May 2010
5.00	.AQVQA	0	0	0	0	0.10	0	0
6.00	.AQVQF	0	0	0	0	0.10	0	0
8.00	.AQVQH	0.35	0	0	0.20	0.30	0	56
9.00	.AQVQI	0.45	0	0	0.40	0.50	0	471
10.00	.AQVQB	0.72	0.02	2.86	0.65	0.75	3	127
11.00	.AQVQK	1.07	0	0	1.05	1.20	0	408
12.00	.AQVQL	1.55	0	0	1.60	1.65	0	981
13.00	.AQVQM	2.10	0	0	2.25	2.40	0	20
14.00	.AQVQN	3.30	0	0	2.95	3.20	0	357
15.00	.AQVQC	4.20	0	0	3.80	4.00	0	103
16.00	.AQVQP	4.00	0	0	4.60	5.00	0	40
17.50	.AQVQW	0	0	0	6.00	6.40	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2011
2.50	.VENAZ	0	0	0	8.80	9.20	0	0
5.00	.VENAA	6.53	0	0	6.40	6.90	0	176
7.50	.VENAU	4.90	0	0	4.40	4.80	0	1130
10.00	.VENAB	2.92	-0.12	-3.95	2.85	2.95	18	1374
12.50	.VENAV	1.73	-0.17	-8.95	1.75	1.80	8	1849
15.00	.VENAC	1.05	-0.03	-2.78	0.90	1.00	38	2576
17.50	.VENAW	0.65	0	0	0.50	0.65	0	531
20.00	.VENAD	0.45	0	0	0.25	0.45	0	116
22.50	.VENAX	0.30	0	0	0.20	0.25	0	125
25.00	.VENAE	0.15	0	0	0	0.25	0	227

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2011
2.50	.VENMZ	0	0	0	0	0.15	0	0
5.00	.VENMA	0.17	0	0	0	0.25	0	48
7.50	.VENMU	0.50	0	0	0.40	0.55	0	859
10.00	.VENMB	1.25	0	0	1.25	1.45	0	207
12.50	.VENMV	2.59	0	0	2.60	2.75	0	536
15.00	.VENMC	4.50	0	0	4.30	4.70	0	532
17.50	.VENMW	6.00	0	0	6.40	6.80	0	6
20.00	.VENMD	7.95	0	0	8.60	9.00	0	2
22.50	.VENMX	0	0	0	11.00	11.50	0	0
25.00	.VENME	0	0	0	13.50	13.90	0	0

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Call Options				January 2012
7.50	.WXTAU	5.30	-0.10	-1.85	4.90	5.40	5	46
10.00	.WXTAB	3.88	-0.12	-3.00	3.80	4.00	6	102
12.50	.WXTAV	2.60	-0.30	-10.34	2.60	2.80	4	180
15.00	.WXTAC	1.70	-0.18	-9.57	1.70	1.90	1	125
17.50	.WXTAW	1.50	0	0	1.20	1.40	0	144

Strike	Symbol	Last	Change	% Change	Bid	Ask	Volume	Open Interest
Put Options				January 2012
7.50	.WXTMU	0.85	0	0	0.90	1.00	0	45
10.00	.WXTMB	1.90	0	0	1.85	2.00	1	69
12.50	.WXTMV	3.10	0	0	3.20	3.50	0	55
15.00	.WXTMC	2.99	0	0	4.90	5.30	0	0
17.50	.WXTMW	6.20	0	0	6.60	7.40	0	1

	Schaeffer's Daily Q&A: What Is Put Selling Nov 20 2009 4:12 PM
Options Stew: A Taste of the Week's Spiciest Pl... View More...

Online Store | Advertise | Broker Center | Media Events | Sitemap | Help/FAQ | Contact Us |
Media Kit | Privacy Policy | RSS Feeds | Additional Legal Notice

Featured Partners: money.aol.com

� 2009 Schaeffer's Investment Research, Inc. 5151 Pfeiffer Road, Suite 250, Cincinnati, Ohio 45242
Phone: (800) 448-2080 FAX: (513) 589-3810 Int'l Callers: (513) 589-3800 Email: service@sir-inc.com

All Rights Reserved. Unauthorized reproduction of any SIR publication is strictly prohibited.
Market Data provided by QuoteMedia.com | Data delayed 15-20 minutes unless otherwise indicated.