Activision Blizzard Inc $22.44

up +0.06


1/8/2014 04:00 PM  |  NASDAQ : ATVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 22.44
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: 0.06 (0.27 %)
Prev Close: 22.38
Open: 22.42
Bid: 22.44
Ask: 22.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ATVI Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ATVI1416H10 12.73 0.93 10.90 68.0 12.90 70.0 4.0 22
11.00 ATVI1416H11 10.80 0.00 10.95 414.0 12.90 34.0 0.0 0
12.00 ATVI1416H12 10.45 0.40 8.90 166.0 12.15 134.0 10.0 10
13.00 ATVI1408H13 8.80 0.00 9.10 221.0 9.85 109.0 0.0 0
13.00 ATVI1416H13 6.26 -2.74 9.15 176.0 9.90 110.0 2.0 2
13.00 ATVI1422H13 8.40 0.00 9.15 226.0 10.40 30.0 0.0 0
14.00 ATVI1408H14 8.10 0.00 8.10 353.0 9.25 202.0 0.0 0
14.00 ATVI1416H14 4.37 -3.68 8.10 349.0 8.90 110.0 2.0 2
14.00 ATVI1422H14 8.00 0.00 8.05 369.0 8.85 89.0 0.0 0
14.00 ATVI1429H14 9.25 1.20 8.15 397.0 8.90 87.0 66.0 66
15.00 ATVI1408H15 7.10 0.00 7.10 221.0 7.80 120.0 0.0 0
15.00 ATVI1416H15 8.11 1.06 7.20 583.0 7.90 244.0 2.0 2
15.00 ATVI1422H15 7.05 0.00 7.20 344.0 7.80 83.0 0.0 0
15.00 ATVI1429H15 7.05 0.00 7.15 304.0 7.90 74.0 0.0 0
15.50 ATVI1408H15.5 6.60 0.00 6.70 232.0 7.25 186.0 0.0 0
15.50 ATVI1422H15.5 6.40 0.00 6.70 387.0 7.30 105.0 0.0 0
15.50 ATVI1429H15.5 6.60 0.00 6.65 339.0 7.35 105.0 0.0 0
16.00 ATVI1408H16 6.05 0.00 6.20 242.0 6.80 136.0 0.0 0
16.00 ATVI1416H16 7.21 1.11 6.20 653.0 6.65 220.0 6.0 152
16.00 ATVI1422H16 5.90 0.00 6.20 414.0 6.75 105.0 0.0 0
16.00 ATVI1429H16 7.35 1.25 6.20 341.0 6.80 112.0 5.0 5
16.50 ATVI1408H16.5 5.60 0.00 5.65 234.0 6.30 97.0 0.0 0
16.50 ATVI1422H16.5 5.50 0.00 5.70 410.0 6.25 121.0 0.0 0
16.50 ATVI1429H16.5 6.85 1.30 5.65 256.0 6.35 155.0 27.0 27
17.00 ATVI1408H17 5.05 0.00 5.20 242.0 5.70 111.0 0.0 0
17.00 ATVI1416H17 6.07 0.71 5.20 653.0 5.65 252.0 1.0 248
17.00 ATVI1422H17 5.10 0.00 5.20 412.0 5.80 121.0 0.0 0
17.00 ATVI1429H17 5.00 0.00 5.20 231.0 5.85 102.0 0.0 0
17.50 ATVI1408H17.5 4.60 0.00 4.70 424.0 5.20 127.0 0.0 0
17.50 ATVI1422H17.5 4.55 0.00 4.75 397.0 5.35 102.0 0.0 0
17.50 ATVI1429H17.5 4.55 0.00 4.70 358.0 5.35 105.0 0.0 0
18.00 ATVI1408H18 4.10 0.00 4.25 232.0 4.70 104.0 0.0 0
18.00 ATVI1416H18 4.55 0.00 4.25 653.0 4.75 252.0 1.0 170
18.00 ATVI1422H18 4.00 0.00 4.25 263.0 4.75 119.0 0.0 0
18.00 ATVI1429H18 4.10 0.00 4.25 353.0 4.85 122.0 0.0 0
18.50 ATVI1408H18.5 3.60 0.00 3.75 372.0 4.30 105.0 0.0 0
18.50 ATVI1416H18.5 4.50 0.85 3.75 301.0 4.25 160.0 10.0 11
18.50 ATVI1422H18.5 3.65 0.00 3.60 269.0 4.25 119.0 0.0 0
18.50 ATVI1429H18.5 3.65 0.00 3.80 358.0 4.30 105.0 0.0 0
19.00 ATVI1408H19 3.15 0.00 3.25 404.0 3.70 104.0 0.0 0
19.00 ATVI1416H19 3.40 -0.36 3.40 180.0 3.70 220.0 3.0 2,815
19.00 ATVI1422H19 3.10 0.00 3.20 458.0 3.80 161.0 0.0 0
19.00 ATVI1429H19 3.15 0.00 3.30 264.0 3.85 182.0 0.0 0
19.50 ATVI1408H19.5 2.67 0.00 2.79 490.0 3.25 161.0 0.0 0
19.50 ATVI1416H19.5 3.55 0.86 2.88 685.0 3.25 252.0 4.0 104
19.50 ATVI1422H19.5 3.30 0.58 2.86 433.0 3.30 167.0 11.0 11
19.50 ATVI1429H19.5 2.73 0.00 2.88 262.0 3.35 174.0 0.0 0
20.00 ATVI1408H20 2.21 0.00 2.30 495.0 2.75 145.0 0.0 0
20.00 ATVI1416H20 2.60 -0.22 2.54 36.0 2.73 689.0 30.0 1,442
20.00 ATVI1422H20 2.28 0.00 2.41 1402.0 2.90 639.0 0.0 0
20.00 ATVI1429H20 2.29 0.00 2.36 1425.0 2.89 712.0 0.0 0
20.50 ATVI1408H20.5 1.79 0.00 1.89 1370.0 2.37 685.0 0.0 0
20.50 ATVI1416H20.5 1.95 0.04 2.10 36.0 2.21 346.0 2.0 194
20.50 ATVI1422H20.5 1.86 0.00 2.12 56.0 2.28 443.0 0.0 0
20.50 ATVI1429H20.5 1.88 0.00 1.97 1408.0 2.43 655.0 0.0 0
21.00 ATVI1408H21 1.48 0.00 1.62 336.0 1.80 564.0 4.0 0
21.00 ATVI1416H21 1.61 -0.04 1.68 71.0 1.79 483.0 13.0 1,821
21.00 ATVI1422H21 2.34 0.78 1.73 117.0 1.98 341.0 10.0 25
21.00 ATVI1429H21 1.51 0.00 1.63 1543.0 2.06 798.0 0.0 0
21.50 ATVI1408H21.5 1.35 0.12 1.27 65.0 1.33 106.0 45.0 10
21.50 ATVI1416H21.5 1.22 -0.05 1.31 433.0 1.36 384.0 7.0 220
21.50 ATVI1422H21.5 1.27 0.00 1.24 1704.0 1.51 359.0 0.0 0
21.50 ATVI1429H21.5 1.32 0.00 1.29 1662.0 1.66 849.0 0.0 0
22.00 ATVI1408H22 0.85 0.00 0.94 110.0 1.01 151.0 1.0 6
22.00 ATVI1416H22 0.90 -0.08 0.99 443.0 1.03 354.0 106.0 7,470
22.00 ATVI1422H22 0.96 -0.07 1.07 78.0 1.16 152.0 40.0 73
22.00 ATVI1429H22 1.02 0.00 1.04 786.0 1.21 223.0 0.0 0
22.50 ATVI1408H22.5 0.70 0.04 0.67 191.0 0.73 106.0 31.0 1,012
22.50 ATVI1416H22.5 0.75 0.06 0.73 16.0 0.76 445.0 8.0 1,334
22.50 ATVI1422H22.5 0.80 0.00 0.82 20.0 0.88 61.0 1.0 60
22.50 ATVI1429H22.5 1.32 0.54 0.83 110.0 0.92 76.0 16.0 45
23.00 ATVI1408H23 0.49 0.01 0.46 196.0 0.53 183.0 16.0 822
23.00 ATVI1416H23 0.53 0.11 0.51 16.0 0.55 338.0 13.0 4,561
23.00 ATVI1422H23 0.51 0.00 0.60 10.0 0.66 149.0 1.0 41
23.00 ATVI1429H23 0.90 0.32 0.61 95.0 0.69 106.0 3.0 40
23.50 ATVI1408H23.5 0.27 -0.04 0.29 233.0 0.37 52.0 21.0 1,239
23.50 ATVI1416H23.5 0.34 -0.03 0.35 451.0 0.39 202.0 2.0 291
23.50 ATVI1422H23.5 0.44 0.00 0.43 20.0 0.49 130.0 2.0 34
23.50 ATVI1429H23.5 0.46 0.05 0.44 77.0 0.51 122.0 10.0 970
24.00 ATVI1408H24 0.20 0.00 0.15 1070.0 0.25 212.0 3.0 246
24.00 ATVI1416H24 0.26 0.07 0.23 461.0 0.27 446.0 20.0 15,053
24.00 ATVI1422H24 0.50 0.23 0.28 57.0 0.34 114.0 5.0 17
24.00 ATVI1429H24 0.24 0.00 0.25 884.0 0.42 562.0 0.0 0
24.50 ATVI1408H24.5 0.30 0.18 0.08 952.0 0.17 156.0 141.0 181
24.50 ATVI1416H24.5 0.17 0.03 0.15 16.0 0.18 415.0 10.0 1,196
24.50 ATVI1422H24.5 0.14 0.00 0.12 1837.0 0.27 334.0 0.0 0
24.50 ATVI1429H24.5 0.16 0.00 0.14 1694.0 0.31 554.0 0.0 0
25.00 ATVI1408H25 0.03 0.00 0.05 328.0 0.15 219.0 0.0 0
25.00 ATVI1416H25 0.10 0.00 0.10 10.0 0.12 449.0 33.0 301
25.00 ATVI1422H25 0.11 0.03 0.07 1504.0 0.21 548.0 10.0 10
25.00 ATVI1429H25 0.29 0.19 0.08 1398.0 0.25 781.0 5.0 14
25.50 ATVI1408H25.5 0.01 0.00 0.01 670.0 0.13 455.0 0.0 0
25.50 ATVI1416H25.5 0.06 0.00 0.06 445.0 0.08 449.0 0.0 0
25.50 ATVI1422H25.5 0.03 0.00 0.03 1429.0 0.25 915.0 0.0 0
25.50 ATVI1429H25.5 0.06 0.00 0.05 1386.0 0.18 622.0 0.0 0
26.00 ATVI1408H26 0.12 0.00 0.02 738.0 0.13 286.0 0.0 0
26.00 ATVI1416H26 0.07 0.04 0.03 452.0 0.06 449.0 50.0 123
26.00 ATVI1422H26 0.01 0.00 0.01 10.0 0.14 304.0 0.0 0
26.00 ATVI1429H26 0.01 0.00 0.01 10.0 0.20 446.0 0.0 0
26.50 ATVI1408H26.5 0.11 0.00 0.01 1410.0 0.12 277.0 0.0 0
26.50 ATVI1416H26.5 0.02 0.00 0.02 445.0 0.05 448.0 0.0 0
26.50 ATVI1422H26.5 0.12 0.00 0.01 1754.0 0.13 286.0 0.0 0
26.50 ATVI1429H26.5 0.01 0.00 0.01 1158.0 0.14 340.0 0.0 0
27.00 ATVI1408H27 0.10 0.00 0.00 0.0 0.11 290.0 0.0 0
27.00 ATVI1416H27 0.04 0.03 0.01 445.0 0.04 448.0 3.0 21
27.00 ATVI1422H27 0.11 0.00 0.01 199.0 0.12 252.0 0.0 0
27.00 ATVI1429H27 0.11 0.00 0.01 3711.0 0.12 263.0 0.0 0
27.50 ATVI1408H27.5 0.09 0.00 0.00 0.0 0.09 92.0 0.0 0
27.50 ATVI1416H27.5 0.03 0.00 0.01 70.0 0.03 448.0 0.0 0
27.50 ATVI1422H27.5 0.10 0.00 0.01 4.0 0.11 301.0 0.0 0
27.50 ATVI1429H27.5 0.10 0.00 0.01 1.0 0.11 244.0 0.0 0
28.00 ATVI1408H28 0.09 0.00 0.00 0.0 0.14 192.0 0.0 0
28.00 ATVI1416H28 0.01 -0.02 0.01 20.0 0.03 448.0 1.0 2
28.00 ATVI1422H28 0.09 0.00 0.00 0.0 0.10 64.0 0.0 0
28.00 ATVI1429H28 0.10 0.00 0.01 1.0 0.11 291.0 0.0 0
28.50 ATVI1408H28.5 0.09 0.00 0.00 0.0 0.14 193.0 0.0 0
28.50 ATVI1422H28.5 0.09 0.00 0.00 0.0 0.10 76.0 0.0 0
28.50 ATVI1429H28.5 0.09 0.00 0.00 0.0 0.10 58.0 0.0 0
29.00 ATVI1408H29 0.09 0.00 0.00 0.0 0.14 187.0 0.0 0
29.00 ATVI1416H29 0.02 0.00 0.00 0.0 0.02 32.0 0.0 0
29.00 ATVI1422H29 0.09 0.00 0.00 0.0 0.10 63.0 0.0 0
29.00 ATVI1429H29 0.09 0.00 0.00 0.0 0.10 66.0 0.0 0
29.50 ATVI1408H29.5 0.08 0.00 0.00 0.0 0.14 203.0 0.0 0
29.50 ATVI1422H29.5 0.08 0.00 0.00 0.0 0.09 76.0 0.0 0
29.50 ATVI1429H29.5 0.09 0.00 0.00 0.0 0.10 66.0 0.0 0
30.00 ATVI1408H30 0.08 0.00 0.00 0.0 0.14 92.0 0.0 0
30.00 ATVI1422H30 0.08 0.00 0.00 0.0 0.09 76.0 0.0 0
30.00 ATVI1429H30 0.09 0.00 0.00 0.0 0.10 64.0 0.0 0
30.50 ATVI1408H30.5 0.00 0.00 0.00 0.0 0.14 467.0 0.0 0
30.50 ATVI1422H30.5 0.08 0.00 0.00 0.0 0.09 76.0 0.0 0
30.50 ATVI1429H30.5 0.08 0.00 0.00 0.0 0.09 66.0 0.0 0
31.00 ATVI1408H31 0.00 0.00 0.00 0.0 0.14 467.0 0.0 0
31.00 ATVI1422H31 0.07 0.00 0.00 0.0 0.08 78.0 0.0 0
31.00 ATVI1429H31 0.08 0.00 0.00 0.0 0.09 64.0 0.0 0
31.50 ATVI1408H31.5 0.00 0.00 0.00 0.0 0.14 464.0 0.0 0
31.50 ATVI1422H31.5 0.07 0.00 0.00 0.0 0.14 93.0 0.0 0
31.50 ATVI1429H31.5 0.08 0.00 0.00 0.0 0.09 66.0 0.0 0
32.00 ATVI1408H32 0.00 0.00 0.00 0.0 0.14 464.0 0.0 0
32.00 ATVI1422H32 0.08 0.00 0.00 0.0 0.14 93.0 0.0 0
32.00 ATVI1429H32 0.08 0.00 0.00 0.0 0.14 90.0 0.0 0
32.50 ATVI1408H32.5 0.00 0.00 0.00 0.0 0.14 464.0 0.0 0
32.50 ATVI1422H32.5 0.08 0.00 0.00 0.0 0.14 93.0 0.0 0
33.00 ATVI1408H33 0.00 0.00 0.00 0.0 0.14 464.0 0.0 0
33.00 ATVI1422H33 0.08 0.00 0.00 0.0 0.14 100.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ATVI1416T10 0.07 0.05 0.01 94.0 0.02 35.0 100.0 100
11.00 ATVI1416T11 0.02 0.00 0.01 1072.0 0.02 35.0 0.0 0
12.00 ATVI1416T12 0.04 0.02 0.01 10.0 0.02 448.0 1.0 68
13.00 ATVI1408T13 0.08 0.00 0.00 0.0 0.14 84.0 0.0 0
13.00 ATVI1416T13 0.01 -0.01 0.01 10.0 0.02 448.0 6.0 129
13.00 ATVI1422T13 0.08 0.00 0.00 0.0 0.14 103.0 0.0 0
14.00 ATVI1408T14 0.08 0.00 0.00 0.0 0.14 99.0 0.0 0
14.00 ATVI1416T14 0.01 -0.01 0.01 16.0 0.02 33.0 16.0 122
14.00 ATVI1422T14 0.08 0.00 0.00 0.0 0.14 96.0 0.0 0
14.00 ATVI1429T14 0.09 0.00 0.00 0.0 0.14 81.0 0.0 0
15.00 ATVI1408T15 0.08 0.00 0.00 0.0 0.14 96.0 0.0 0
15.00 ATVI1416T15 0.06 0.04 0.01 82.0 0.02 448.0 1.0 520
15.00 ATVI1422T15 0.09 0.00 0.00 0.0 0.14 97.0 0.0 0
15.00 ATVI1429T15 0.09 0.00 0.00 0.0 0.14 70.0 0.0 0
15.50 ATVI1408T15.5 0.09 0.00 0.00 0.0 0.14 96.0 0.0 0
15.50 ATVI1422T15.5 0.09 0.00 0.00 0.0 0.14 96.0 0.0 0
15.50 ATVI1429T15.5 0.09 0.00 0.00 0.0 0.14 66.0 0.0 0
16.00 ATVI1408T16 0.09 0.00 0.00 0.0 0.14 96.0 0.0 0
16.00 ATVI1416T16 0.03 0.01 0.01 36.0 0.02 448.0 5.0 601
16.00 ATVI1422T16 0.09 0.00 0.00 0.0 0.14 96.0 0.0 0
16.00 ATVI1429T16 0.09 0.00 0.00 0.0 0.14 69.0 0.0 0
16.50 ATVI1408T16.5 0.09 0.00 0.00 0.0 0.14 96.0 0.0 0
16.50 ATVI1422T16.5 0.09 0.00 0.00 0.0 0.14 79.0 0.0 0
16.50 ATVI1429T16.5 0.10 0.00 0.00 0.0 0.14 303.0 0.0 0
17.00 ATVI1408T17 0.09 0.00 0.00 0.0 0.14 95.0 0.0 0
17.00 ATVI1416T17 0.06 0.04 0.01 447.0 0.02 12.0 22.0 321
17.00 ATVI1422T17 0.10 0.00 0.00 0.0 0.14 216.0 0.0 0
17.00 ATVI1429T17 0.10 0.00 0.01 90.0 0.14 260.0 0.0 0
17.50 ATVI1408T17.5 0.10 0.00 0.00 0.0 0.14 145.0 0.0 0
17.50 ATVI1422T17.5 0.11 0.00 0.01 20.0 0.14 367.0 0.0 0
17.50 ATVI1429T17.5 0.11 0.00 0.01 1.0 0.14 293.0 0.0 0
18.00 ATVI1408T18 0.10 0.00 0.01 20.0 0.14 387.0 0.0 0
18.00 ATVI1416T18 0.01 -0.02 0.01 442.0 0.03 448.0 3.0 712
18.00 ATVI1422T18 0.12 0.00 0.01 2.0 0.14 419.0 0.0 0
18.00 ATVI1429T18 0.01 0.00 0.01 10.0 0.14 235.0 0.0 0
18.50 ATVI1408T18.5 0.11 0.00 0.01 1.0 0.14 357.0 0.0 0
18.50 ATVI1416T18.5 0.08 0.06 0.01 473.0 0.04 448.0 20.0 20
18.50 ATVI1422T18.5 0.02 0.00 0.01 10.0 0.14 300.0 0.0 0
18.50 ATVI1429T18.5 0.03 0.00 0.01 10.0 0.15 268.0 0.0 0
19.00 ATVI1408T19 0.13 0.00 0.01 10.0 0.14 353.0 0.0 0
19.00 ATVI1416T19 0.03 0.00 0.04 419.0 0.06 447.0 5.0 1,649
19.00 ATVI1422T19 0.03 0.00 0.01 1425.0 0.16 755.0 0.0 0
19.00 ATVI1429T19 0.05 0.00 0.02 734.0 0.18 803.0 0.0 0
19.50 ATVI1408T19.5 0.02 0.00 0.01 1403.0 0.12 474.0 0.0 0
19.50 ATVI1416T19.5 0.07 0.01 0.06 474.0 0.09 449.0 3.0 3
19.50 ATVI1422T19.5 0.02 0.00 0.01 1406.0 0.19 771.0 0.0 0
19.50 ATVI1429T19.5 0.08 0.00 0.07 1244.0 0.20 697.0 0.0 0
20.00 ATVI1408T20 0.06 0.00 0.04 819.0 0.13 221.0 0.0 0
20.00 ATVI1416T20 0.11 0.01 0.10 470.0 0.12 192.0 10.0 1,718
20.00 ATVI1422T20 0.10 0.00 0.11 477.0 0.23 664.0 0.0 0
20.00 ATVI1429T20 0.13 0.00 0.11 1455.0 0.26 737.0 0.0 0
20.50 ATVI1408T20.5 0.19 0.08 0.13 81.0 0.18 241.0 5.0 13
20.50 ATVI1416T20.5 0.17 -0.01 0.16 26.0 0.18 334.0 8.0 22
20.50 ATVI1422T20.5 0.30 0.09 0.22 48.0 0.28 278.0 4.0 4
20.50 ATVI1429T20.5 0.21 0.00 0.22 104.0 0.32 502.0 0.0 0
21.00 ATVI1408T21 0.25 0.00 0.21 56.0 0.26 197.0 3.0 89
21.00 ATVI1416T21 0.25 -0.01 0.24 26.0 0.27 276.0 27.0 2,492
21.00 ATVI1422T21 0.26 -0.06 0.32 20.0 0.36 62.0 10.0 10
21.00 ATVI1429T21 0.35 0.00 0.34 64.0 0.39 110.0 4.0 7
21.50 ATVI1408T21.5 0.34 -0.08 0.31 210.0 0.37 163.0 5.0 831
21.50 ATVI1416T21.5 0.38 -0.01 0.36 28.0 0.40 381.0 5.0 149
21.50 ATVI1422T21.5 0.55 0.13 0.40 401.0 0.53 254.0 6.0 6
21.50 ATVI1429T21.5 0.31 -0.18 0.48 90.0 0.55 108.0 13.0 17
22.00 ATVI1408T22 0.50 -0.06 0.50 36.0 0.55 124.0 73.0 2,659
22.00 ATVI1416T22 0.62 -0.06 0.54 18.0 0.58 457.0 3.0 1,302
22.00 ATVI1422T22 0.53 -0.12 0.63 20.0 0.69 50.0 13.0 21
22.00 ATVI1429T22 0.65 0.00 0.63 212.0 0.82 159.0 0.0 0
22.50 ATVI1408T22.5 0.78 -0.12 0.73 32.0 0.80 145.0 10.0 419
22.50 ATVI1416T22.5 0.81 0.03 0.77 18.0 0.82 447.0 14.0 313
22.50 ATVI1422T22.5 0.70 0.00 0.85 63.0 0.92 104.0 2.0 68
22.50 ATVI1429T22.5 0.80 -0.11 0.89 58.0 0.98 228.0 45.0 45
23.00 ATVI1408T23 0.80 -0.27 0.98 458.0 1.09 154.0 31.0 230
23.00 ATVI1416T23 1.07 0.00 1.06 18.0 1.11 455.0 7.0 1,374
23.00 ATVI1422T23 1.00 -0.17 1.12 92.0 1.21 106.0 42.0 42
23.00 ATVI1429T23 0.82 -0.37 1.16 56.0 1.24 102.0 11.0 42
23.50 ATVI1408T23.5 1.09 -0.33 1.31 704.0 1.57 682.0 11.0 148
23.50 ATVI1416T23.5 1.09 -0.35 1.40 16.0 1.44 446.0 12.0 14
23.50 ATVI1422T23.5 1.49 0.00 1.41 579.0 1.56 120.0 0.0 0
23.50 ATVI1429T23.5 1.53 0.05 1.49 52.0 1.59 208.0 34.0 10
24.00 ATVI1408T24 1.57 0.00 1.69 670.0 1.92 673.0 10.0 120
24.00 ATVI1416T24 1.60 0.00 1.77 89.0 1.85 244.0 42.0 56
24.00 ATVI1422T24 1.88 0.00 1.74 667.0 1.94 269.0 0.0 0
24.00 ATVI1429T24 1.81 0.00 1.79 606.0 2.07 693.0 0.0 0
24.50 ATVI1408T24.5 2.20 0.00 2.11 1099.0 2.38 535.0 1.0 25
24.50 ATVI1416T24.5 1.53 -0.62 2.14 788.0 2.37 942.0 13.0 367
24.50 ATVI1422T24.5 1.70 -0.48 2.01 1382.0 2.47 666.0 10.0 10
24.50 ATVI1429T24.5 2.20 0.00 2.10 1414.0 2.51 633.0 0.0 0
25.00 ATVI1408T25 2.57 0.00 2.49 513.0 2.87 145.0 0.0 0
25.00 ATVI1416T25 2.89 0.39 2.49 917.0 2.87 589.0 2.0 2
25.00 ATVI1422T25 2.56 0.00 2.43 1325.0 2.90 658.0 84.0 84
25.00 ATVI1429T25 2.64 0.00 2.43 1314.0 2.93 568.0 59.0 59
25.50 ATVI1408T25.5 2.66 -0.39 2.94 492.0 3.35 156.0 21.0 21
25.50 ATVI1416T25.5 2.93 0.00 2.96 668.0 3.35 152.0 0.0 0
25.50 ATVI1422T25.5 3.05 0.00 2.85 388.0 3.45 176.0 10.0 10
25.50 ATVI1429T25.5 3.30 0.00 2.84 430.0 3.45 169.0 14.0 14
26.00 ATVI1408T26 3.15 0.00 3.25 240.0 3.85 102.0 0.0 0
26.00 ATVI1416T26 5.25 1.90 3.40 291.0 3.85 152.0 4.0 4
26.00 ATVI1422T26 3.25 -0.30 3.30 427.0 3.90 167.0 94.0 94
26.00 ATVI1429T26 3.10 0.00 3.35 451.0 3.90 144.0 0.0 0
26.50 ATVI1408T26.5 3.65 0.00 3.85 232.0 4.30 98.0 0.0 53
26.50 ATVI1416T26.5 3.85 0.00 3.90 591.0 4.30 123.0 0.0 0
26.50 ATVI1422T26.5 3.55 0.00 3.80 405.0 4.40 98.0 0.0 0
26.50 ATVI1429T26.5 4.00 0.00 3.75 404.0 4.40 107.0 0.0 0
27.00 ATVI1408T27 4.15 0.00 4.35 201.0 4.80 108.0 0.0 0
27.00 ATVI1416T27 4.30 0.00 4.35 291.0 4.80 167.0 0.0 0
27.00 ATVI1422T27 4.20 -0.30 4.25 269.0 4.85 105.0 80.0 80
27.00 ATVI1429T27 4.20 -0.30 4.25 248.0 4.90 111.0 4.0 4
27.50 ATVI1408T27.5 4.65 0.00 4.85 194.0 5.35 111.0 0.0 0
27.50 ATVI1416T27.5 4.80 0.00 4.85 291.0 5.30 152.0 0.0 0
27.50 ATVI1422T27.5 4.85 0.00 4.70 413.0 5.35 92.0 0.0 0
27.50 ATVI1429T27.5 4.50 0.00 4.75 254.0 5.35 90.0 0.0 0
28.00 ATVI1408T28 5.30 -0.20 5.30 242.0 5.80 102.0 53.0 53
28.00 ATVI1416T28 5.30 0.00 5.35 291.0 5.80 152.0 0.0 17
28.00 ATVI1422T28 5.05 0.00 5.30 361.0 5.90 110.0 0.0 0
28.00 ATVI1429T28 5.00 0.00 5.25 394.0 5.90 90.0 0.0 0
28.50 ATVI1408T28.5 6.00 0.00 5.85 232.0 6.30 184.0 0.0 0
28.50 ATVI1422T28.5 5.55 0.00 5.75 377.0 6.40 95.0 0.0 0
28.50 ATVI1429T28.5 5.50 0.00 5.75 243.0 6.40 102.0 0.0 0
29.00 ATVI1408T29 6.05 0.00 6.25 232.0 6.85 189.0 0.0 0
29.00 ATVI1416T29 6.30 0.00 6.30 291.0 6.80 136.0 0.0 0
29.00 ATVI1422T29 6.30 0.00 6.25 427.0 6.90 98.0 0.0 0
29.00 ATVI1429T29 6.00 0.00 6.20 407.0 6.90 107.0 0.0 0
29.50 ATVI1408T29.5 6.95 0.00 6.70 208.0 7.35 43.0 0.0 0
29.50 ATVI1422T29.5 6.45 0.00 6.70 384.0 7.40 98.0 0.0 0
29.50 ATVI1429T29.5 6.45 0.00 6.70 356.0 7.40 116.0 0.0 0
30.00 ATVI1408T30 7.45 0.00 7.20 263.0 8.15 58.0 0.0 0
30.00 ATVI1422T30 6.95 0.00 6.70 452.0 8.35 183.0 0.0 0
30.00 ATVI1429T30 6.90 0.00 6.75 245.0 8.15 51.0 0.0 0
30.50 ATVI1408T30.5 0.00 0.00 7.65 89.0 8.55 30.0 0.0 0
30.50 ATVI1422T30.5 7.45 0.00 7.30 120.0 8.50 70.0 0.0 0
30.50 ATVI1429T30.5 6.95 0.00 7.30 49.0 8.45 70.0 0.0 0
31.00 ATVI1408T31 0.00 0.00 8.15 89.0 8.95 30.0 0.0 0
31.00 ATVI1422T31 7.50 0.00 7.85 56.0 9.15 70.0 0.0 0
31.00 ATVI1429T31 7.50 0.00 7.85 120.0 9.15 70.0 0.0 0
31.50 ATVI1408T31.5 0.00 0.00 8.60 63.0 9.65 40.0 0.0 0
31.50 ATVI1422T31.5 8.00 0.00 8.40 119.0 9.65 70.0 0.0 0
31.50 ATVI1429T31.5 8.00 0.00 8.30 111.0 9.65 70.0 0.0 0
32.00 ATVI1408T32 0.00 0.00 7.85 188.0 10.00 70.0 0.0 0
32.00 ATVI1422T32 8.50 0.00 7.90 239.0 11.05 37.0 0.0 0
32.00 ATVI1429T32 8.50 0.00 7.90 227.0 11.10 38.0 0.0 0
32.50 ATVI1408T32.5 0.00 0.00 8.35 188.0 10.40 70.0 0.0 0
32.50 ATVI1422T32.5 8.70 0.00 8.40 239.0 11.55 37.0 0.0 0
33.00 ATVI1408T33 0.00 0.00 8.85 188.0 11.05 70.0 0.0 0
33.00 ATVI1422T33 8.60 0.00 8.90 25.0 11.05 70.0 0.0 0
Trading Center