$20.59 -0.20 (-0.96%) Activision Blizzard Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 20.59
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.20 (-0.96%)
Prev Close: 20.79
Open: 20.84
Bid: 20.58
Ask: 20.59
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ATVI1403J14 6.50 0.00 6.40 555.0 6.75 911.0 0.0 0
14.50 ATVI1403J14.5 5.95 0.00 5.80 466.0 6.20 1088.0 0.0 0
14.50 ATVI1418J14.5 6.05 0.00 5.95 554.0 6.20 462.0 0.0 0
15.00 ATVI1403J15 5.45 0.00 5.30 495.0 5.70 1088.0 0.0 0
15.00 ATVI1418J15 6.70 1.10 5.40 764.0 5.70 479.0 24.0 24
15.50 ATVI1403J15.5 4.95 0.00 4.90 243.0 5.20 337.0 0.0 0
15.50 ATVI1418J15.5 5.05 0.00 4.95 121.0 5.20 711.0 0.0 0
16.00 ATVI1403J16 4.45 0.00 4.30 495.0 4.70 1136.0 0.0 0
16.00 ATVI1410J16 4.85 0.20 4.40 494.0 4.70 541.0 51.0 51
16.00 ATVI1418J16 4.55 0.00 4.45 757.0 4.70 715.0 0.0 0
16.00 ATVI1424J16 4.50 0.00 4.40 59.0 5.05 75.0 0.0 0
16.00 ATVI1431J16 4.60 0.00 4.45 118.0 5.05 357.0 0.0 0
16.50 ATVI1403J16.5 3.95 0.00 3.80 492.0 4.20 1134.0 0.0 0
16.50 ATVI1410J16.5 4.15 0.00 3.70 93.0 4.20 57.0 0.0 0
16.50 ATVI1418J16.5 4.10 0.00 3.95 821.0 4.20 747.0 0.0 0
17.00 ATVI1403J17 3.45 0.00 3.30 495.0 3.70 1088.0 0.0 0
17.00 ATVI1410J17 3.65 0.00 3.20 899.0 3.70 616.0 0.0 0
17.00 ATVI1418J17 3.60 0.00 3.45 1087.0 3.80 1147.0 0.0 0
17.00 ATVI1424J17 3.50 0.00 3.40 79.0 4.05 153.0 0.0 0
17.00 ATVI1431J17 3.55 0.00 3.40 228.0 4.05 454.0 0.0 0
17.50 ATVI1403J17.5 3.00 0.00 2.91 899.0 3.25 661.0 0.0 0
17.50 ATVI1410J17.5 3.15 0.00 2.92 955.0 3.30 689.0 0.0 0
17.50 ATVI1418J17.5 3.10 0.00 2.94 740.0 3.30 559.0 0.0 0
17.50 ATVI1424J17.5 3.05 0.00 2.79 349.0 3.55 141.0 0.0 0
18.00 ATVI1403J18 2.49 0.00 2.36 990.0 2.71 721.0 0.0 0
18.00 ATVI1410J18 2.57 -0.12 2.42 1947.0 2.65 1128.0 51.0 0
18.00 ATVI1418J18 2.64 0.00 2.45 774.0 2.69 106.0 0.0 0
18.00 ATVI1424J18 2.56 0.00 2.36 75.0 3.05 176.0 0.0 0
18.00 ATVI1431J18 2.59 0.00 2.53 121.0 3.10 554.0 0.0 0
18.50 ATVI1403J18.5 2.11 0.00 1.91 825.0 2.21 848.0 0.0 0
18.50 ATVI1410J18.5 2.20 0.00 1.95 853.0 2.27 718.0 0.0 0
18.50 ATVI1418J18.5 2.16 0.00 1.94 1121.0 2.19 83.0 0.0 0
18.50 ATVI1424J18.5 2.09 0.00 1.89 518.0 2.61 853.0 0.0 0
18.50 ATVI1431J18.5 2.18 0.00 2.04 497.0 2.62 996.0 0.0 0
19.00 ATVI1403J19 1.62 0.00 1.41 945.0 1.71 654.0 0.0 0
19.00 ATVI1410J19 1.87 0.17 1.46 1827.0 1.69 757.0 29.0 215
19.00 ATVI1418J19 4.40 2.70 1.52 1354.0 1.73 773.0 3.0 3
19.00 ATVI1424J19 2.50 0.80 1.51 1602.0 2.07 1945.0 95.0 95
19.00 ATVI1431J19 1.74 0.00 1.53 1404.0 2.10 1487.0 0.0 0
19.50 ATVI1403J19.5 1.13 0.00 0.93 981.0 1.21 965.0 0.0 0
19.50 ATVI1410J19.5 1.23 0.00 0.95 2218.0 1.21 758.0 0.0 0
19.50 ATVI1418J19.5 1.23 -0.04 1.20 117.0 1.25 458.0 25.0 0
19.50 ATVI1424J19.5 1.28 0.00 1.22 1251.0 1.62 2101.0 0.0 0
19.50 ATVI1431J19.5 1.32 0.00 1.19 1552.0 1.65 1653.0 0.0 0
20.00 ATVI1403J20 0.55 -0.12 0.49 2093.0 0.70 2092.0 5.0 142
20.00 ATVI1410J20 1.25 0.42 0.60 2694.0 0.77 937.0 36.0 237
20.00 ATVI1418J20 0.82 -0.11 0.81 187.0 0.85 192.0 24.0 25
20.00 ATVI1424J20 0.96 0.00 0.78 1551.0 0.99 1656.0 0.0 0
20.00 ATVI1431J20 1.04 0.00 0.89 1872.0 1.03 366.0 0.0 0
20.50 ATVI1403J20.5 0.23 -0.36 0.20 24.0 0.23 30.0 555.0 44
20.50 ATVI1410J20.5 0.79 0.32 0.35 1344.0 0.41 398.0 14.0 14
20.50 ATVI1418J20.5 0.46 -0.27 0.50 730.0 0.54 173.0 27.0 26
20.50 ATVI1424J20.5 0.65 0.00 0.49 2498.0 0.63 60.0 0.0 0
20.50 ATVI1431J20.5 0.69 0.00 0.59 2099.0 0.71 278.0 0.0 0
21.00 ATVI1403J21 0.16 0.00 0.02 1208.0 0.06 1034.0 55.0 183
21.00 ATVI1410J21 0.32 0.00 0.13 2466.0 0.18 524.0 1.0 101
21.00 ATVI1418J21 0.29 -0.07 0.26 2198.0 0.30 57.0 36.0 355
21.00 ATVI1424J21 0.40 0.00 0.28 2602.0 0.39 1297.0 0.0 0
21.00 ATVI1431J21 0.46 0.00 0.35 1742.0 0.47 1818.0 0.0 0
21.50 ATVI1403J21.5 0.06 0.05 0.01 316.0 0.05 813.0 110.0 355
21.50 ATVI1410J21.5 0.12 0.00 0.04 992.0 0.11 1603.0 3.0 52
21.50 ATVI1418J21.5 0.13 -0.05 0.13 1618.0 0.17 1391.0 1.0 141
21.50 ATVI1424J21.5 0.24 0.00 0.17 947.0 0.24 952.0 0.0 0
21.50 ATVI1431J21.5 0.32 0.00 0.22 716.0 0.31 2025.0 1.0 31
22.00 ATVI1403J22 0.04 0.00 0.01 56.0 0.05 828.0 13.0 179
22.00 ATVI1410J22 0.06 0.00 0.02 488.0 0.05 250.0 10.0 583
22.00 ATVI1418J22 0.15 0.00 0.07 59.0 0.12 1763.0 1.0 442
22.00 ATVI1424J22 0.54 0.41 0.07 1902.0 0.25 3119.0 10.0 10
22.00 ATVI1431J22 0.21 0.06 0.10 2528.0 0.30 2565.0 17.0 48
22.50 ATVI1403J22.5 0.01 -0.03 0.03 18.0 0.05 541.0 6.0 39
22.50 ATVI1410J22.5 0.06 0.01 0.02 100.0 0.05 555.0 18.0 20
22.50 ATVI1418J22.5 0.06 0.02 0.03 298.0 0.08 1620.0 1.0 174
22.50 ATVI1424J22.5 0.02 0.00 0.01 1.0 0.21 1111.0 0.0 0
22.50 ATVI1431J22.5 0.06 0.00 0.03 2789.0 0.25 2741.0 0.0 0
23.00 ATVI1403J23 0.07 0.03 0.01 15.0 0.05 577.0 1.0 52
23.00 ATVI1410J23 0.33 0.28 0.01 290.0 0.05 311.0 2.0 30
23.00 ATVI1418J23 0.02 -0.03 0.01 87.0 0.05 40.0 1.0 645
23.00 ATVI1424J23 0.18 0.00 0.01 3147.0 0.19 229.0 0.0 0
23.00 ATVI1431J23 0.10 -0.10 0.06 510.0 0.25 1853.0 30.0 54
23.50 ATVI1403J23.5 0.15 0.11 0.01 708.0 0.05 816.0 5.0 1,740
23.50 ATVI1410J23.5 0.21 0.16 0.01 82.0 0.05 313.0 8.0 8
23.50 ATVI1418J23.5 0.08 0.07 0.01 39.0 0.04 1265.0 8.0 8
23.50 ATVI1424J23.5 0.66 0.41 0.04 1505.0 0.25 1147.0 1.0 35
23.50 ATVI1431J23.5 0.78 0.53 0.07 83.0 0.25 1912.0 15.0 15
24.00 ATVI1403J24 0.09 0.04 0.01 1391.0 0.05 842.0 1.0 735
24.00 ATVI1410J24 0.30 0.25 0.01 633.0 0.05 342.0 2.0 801
24.00 ATVI1418J24 0.02 0.00 0.01 113.0 0.01 6.0 12.0 852
24.00 ATVI1424J24 0.70 0.45 0.02 1220.0 0.25 1396.0 34.0 57
24.00 ATVI1431J24 0.08 -0.10 0.01 2456.0 0.19 1536.0 20.0 22
24.50 ATVI1403J24.5 0.19 0.16 0.04 54.0 0.05 569.0 74.0 104
24.50 ATVI1410J24.5 0.10 0.05 0.06 237.0 0.05 353.0 2.0 734
24.50 ATVI1418J24.5 0.03 0.00 0.01 31.0 0.03 328.0 0.0 0
24.50 ATVI1424J24.5 0.09 -0.16 0.01 403.0 0.25 1711.0 10.0 10
24.50 ATVI1431J24.5 0.26 0.00 0.05 990.0 0.25 1031.0 0.0 0
25.00 ATVI1403J25 0.12 0.09 0.01 333.0 0.13 1731.0 5.0 5
25.00 ATVI1410J25 0.23 0.19 0.03 228.0 0.14 1787.0 5.0 5
25.00 ATVI1418J25 0.04 0.02 0.01 78.0 0.02 42.0 842.0 694
25.00 ATVI1424J25 0.25 0.00 0.03 598.0 0.25 205.0 0.0 0
25.00 ATVI1431J25 0.22 -0.03 0.01 10.0 0.25 656.0 1.0 1
25.50 ATVI1403J25.5 0.03 0.00 0.02 20.0 0.13 1244.0 0.0 0
25.50 ATVI1410J25.5 0.04 0.00 0.01 1589.0 0.14 981.0 0.0 0
25.50 ATVI1418J25.5 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
25.50 ATVI1424J25.5 0.25 0.00 0.01 618.0 0.25 225.0 0.0 0
25.50 ATVI1431J25.5 0.25 0.00 0.06 10.0 0.25 556.0 0.0 0
26.00 ATVI1403J26 0.03 0.00 0.01 110.0 0.13 1148.0 0.0 0
26.00 ATVI1410J26 0.04 0.00 0.02 234.0 0.14 974.0 0.0 0
26.00 ATVI1418J26 0.03 0.01 0.01 113.0 0.02 88.0 1.0 352
26.00 ATVI1424J26 0.15 0.10 0.03 122.0 0.04 3.0 30.0 30
26.00 ATVI1431J26 0.23 0.00 0.09 10.0 0.24 575.0 0.0 0
26.50 ATVI1403J26.5 0.03 0.00 0.01 321.0 0.13 1129.0 0.0 0
26.50 ATVI1410J26.5 0.04 0.00 0.02 416.0 0.14 1063.0 0.0 0
26.50 ATVI1418J26.5 0.02 0.00 0.00 0.0 0.02 136.0 5.0 5
26.50 ATVI1424J26.5 0.19 0.00 0.00 0.0 0.19 52.0 0.0 0
26.50 ATVI1431J26.5 0.25 0.00 0.05 25.0 0.25 238.0 0.0 0
27.00 ATVI1403J27 0.03 0.00 0.00 0.0 0.13 775.0 0.0 0
27.00 ATVI1410J27 0.04 0.00 0.01 393.0 0.14 1115.0 0.0 0
27.00 ATVI1418J27 0.01 -0.01 0.01 489.0 0.02 87.0 2.0 20
27.00 ATVI1424J27 0.19 0.00 0.00 0.0 0.19 52.0 0.0 0
27.00 ATVI1431J27 0.25 0.00 0.00 0.0 0.25 218.0 0.0 0
27.50 ATVI1403J27.5 0.03 0.00 0.00 0.0 0.13 771.0 0.0 0
27.50 ATVI1410J27.5 0.04 0.00 0.00 0.0 0.14 650.0 0.0 0
27.50 ATVI1418J27.5 0.02 0.00 0.00 0.0 0.02 69.0 0.0 0
27.50 ATVI1424J27.5 0.19 0.00 0.00 0.0 0.19 52.0 0.0 0
27.50 ATVI1431J27.5 0.25 0.00 0.00 0.0 0.25 296.0 0.0 0
28.00 ATVI1403J28 0.03 0.00 0.00 0.0 0.13 790.0 0.0 0
28.00 ATVI1410J28 0.03 0.00 0.00 0.0 0.14 648.0 0.0 0
28.00 ATVI1418J28 0.02 0.00 0.01 11.0 0.02 69.0 1.0 1
28.00 ATVI1424J28 0.19 0.00 0.00 0.0 0.19 52.0 0.0 0
28.00 ATVI1431J28 0.18 0.00 0.00 0.0 0.18 159.0 0.0 0
28.50 ATVI1403J28.5 0.03 0.00 0.00 0.0 0.13 779.0 0.0 0
28.50 ATVI1410J28.5 0.03 0.00 0.00 0.0 0.14 644.0 0.0 0
28.50 ATVI1418J28.5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
28.50 ATVI1424J28.5 0.19 0.00 0.00 0.0 0.19 147.0 0.0 0
28.50 ATVI1431J28.5 0.25 0.00 0.00 0.0 0.25 177.0 0.0 0
29.00 ATVI1403J29 0.03 0.00 0.00 0.0 0.13 777.0 0.0 0
29.00 ATVI1410J29 0.03 0.00 0.00 0.0 0.14 644.0 0.0 0
29.00 ATVI1418J29 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
29.00 ATVI1424J29 0.19 0.00 0.00 0.0 0.19 117.0 0.0 0
29.00 ATVI1431J29 0.24 0.00 0.00 0.0 0.24 171.0 0.0 0
29.50 ATVI1403J29.5 0.03 0.00 0.00 0.0 0.13 811.0 0.0 0
29.50 ATVI1410J29.5 0.03 0.00 0.00 0.0 0.14 665.0 0.0 0
29.50 ATVI1418J29.5 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
29.50 ATVI1424J29.5 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
29.50 ATVI1431J29.5 0.25 0.00 0.00 0.0 0.25 137.0 0.0 0
30.00 ATVI1403J30 0.03 0.00 0.00 0.0 0.13 680.0 0.0 0
30.00 ATVI1410J30 0.03 0.00 0.00 0.0 0.14 682.0 0.0 0
30.00 ATVI1418J30 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
30.00 ATVI1424J30 0.19 0.00 0.00 0.0 0.19 101.0 0.0 0
30.00 ATVI1431J30 0.17 0.00 0.00 0.0 0.17 126.0 0.0 0
30.50 ATVI1403J30.5 0.03 0.00 0.00 0.0 0.13 793.0 0.0 0
30.50 ATVI1410J30.5 0.03 0.00 0.00 0.0 0.14 643.0 0.0 0
30.50 ATVI1418J30.5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
30.50 ATVI1424J30.5 0.19 0.00 0.00 0.0 0.19 82.0 0.0 0
30.50 ATVI1431J30.5 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
31.00 ATVI1403J31 0.03 0.00 0.00 0.0 0.13 701.0 0.0 0
31.00 ATVI1410J31 0.03 0.00 0.00 0.0 0.14 598.0 0.0 0
31.00 ATVI1418J31 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
31.00 ATVI1424J31 0.18 0.00 0.00 0.0 0.18 97.0 0.0 0
31.00 ATVI1431J31 0.18 0.00 0.00 0.0 0.18 123.0 0.0 0
31.50 ATVI1403J31.5 0.03 0.00 0.00 0.0 0.13 697.0 0.0 0
31.50 ATVI1410J31.5 0.08 0.00 0.00 0.0 0.14 575.0 0.0 0
31.50 ATVI1418J31.5 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
31.50 ATVI1424J31.5 0.19 0.00 0.00 0.0 0.19 82.0 0.0 0
31.50 ATVI1431J31.5 0.25 0.00 0.00 0.0 0.25 146.0 0.0 0
32.00 ATVI1403J32 0.04 0.00 0.00 0.0 0.13 495.0 0.0 0
32.00 ATVI1410J32 0.08 0.00 0.00 0.0 0.14 579.0 0.0 0
32.00 ATVI1418J32 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
32.00 ATVI1424J32 0.17 0.00 0.00 0.0 0.17 95.0 0.0 0
32.00 ATVI1431J32 0.17 0.00 0.00 0.0 0.17 124.0 0.0 0
32.50 ATVI1403J32.5 0.04 0.00 0.00 0.0 0.13 514.0 0.0 0
32.50 ATVI1410J32.5 0.14 0.00 0.00 0.0 0.14 619.0 0.0 0
32.50 ATVI1424J32.5 0.19 0.00 0.00 0.0 0.19 98.0 0.0 0
32.50 ATVI1431J32.5 0.25 0.00 0.00 0.0 0.25 147.0 0.0 0
33.00 ATVI1403J33 0.06 0.00 0.00 0.0 0.13 630.0 0.0 0
33.00 ATVI1410J33 0.06 0.00 0.00 0.0 0.14 1020.0 0.0 0
33.00 ATVI1424J33 0.25 0.00 0.00 0.0 0.25 803.0 0.0 0
33.00 ATVI1431J33 0.25 0.00 0.00 0.0 0.25 409.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 ATVI1403V14 0.03 0.00 0.00 0.0 0.13 986.0 0.0 0
14.50 ATVI1403V14.5 0.03 0.00 0.00 0.0 0.13 31.0 0.0 0
14.50 ATVI1418V14.5 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0
15.00 ATVI1403V15 0.03 0.00 0.00 0.0 0.13 595.0 0.0 0
15.00 ATVI1418V15 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0
15.50 ATVI1403V15.5 0.03 0.00 0.00 0.0 0.13 613.0 0.0 0
15.50 ATVI1418V15.5 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0
16.00 ATVI1403V16 0.03 0.00 0.00 0.0 0.13 595.0 0.0 0
16.00 ATVI1410V16 0.05 0.00 0.00 0.0 0.14 558.0 0.0 0
16.00 ATVI1418V16 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0
16.00 ATVI1424V16 0.20 0.00 0.00 0.0 0.21 150.0 0.0 0
16.00 ATVI1431V16 0.11 -0.10 0.00 0.0 0.25 857.0 3.0 3
16.50 ATVI1403V16.5 0.03 0.00 0.00 0.0 0.13 599.0 0.0 0
16.50 ATVI1410V16.5 0.05 0.00 0.00 0.0 0.14 561.0 0.0 0
16.50 ATVI1418V16.5 0.02 0.00 0.00 0.0 0.02 18.0 0.0 0
17.00 ATVI1403V17 0.04 0.00 0.00 0.0 0.13 607.0 0.0 0
17.00 ATVI1410V17 0.06 0.00 0.00 0.0 0.14 608.0 0.0 0
17.00 ATVI1418V17 0.02 0.00 0.01 45.0 0.03 71.0 0.0 0
17.00 ATVI1424V17 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0
17.00 ATVI1431V17 0.25 0.00 0.00 0.0 0.25 1025.0 0.0 0
17.50 ATVI1403V17.5 0.04 0.00 0.00 0.0 0.13 577.0 0.0 0
17.50 ATVI1410V17.5 0.10 0.00 0.00 0.0 0.14 582.0 0.0 0
17.50 ATVI1418V17.5 0.03 0.00 0.01 31.0 0.04 16.0 0.0 0
17.50 ATVI1424V17.5 0.25 0.00 0.00 0.0 0.25 248.0 0.0 0
18.00 ATVI1403V18 0.04 0.00 0.00 0.0 0.13 627.0 0.0 0
18.00 ATVI1410V18 0.10 0.00 0.00 0.0 0.14 921.0 0.0 0
18.00 ATVI1418V18 0.03 0.02 0.02 37.0 0.05 1338.0 5.0 6
18.00 ATVI1424V18 0.10 -0.15 0.01 1479.0 0.25 1292.0 1.0 1
18.00 ATVI1431V18 0.01 0.00 0.01 3039.0 0.25 2300.0 0.0 0
18.50 ATVI1403V18.5 0.04 0.00 0.00 0.0 0.13 956.0 0.0 0
18.50 ATVI1410V18.5 0.10 0.00 0.00 0.0 0.14 1004.0 0.0 0
18.50 ATVI1418V18.5 0.02 0.00 0.04 29.0 0.08 1912.0 0.0 0
18.50 ATVI1424V18.5 0.01 0.00 0.01 2.0 0.19 2027.0 0.0 0
18.50 ATVI1431V18.5 0.02 0.00 0.02 3232.0 0.25 1724.0 0.0 0
19.00 ATVI1403V19 0.04 0.00 0.01 10.0 0.13 998.0 0.0 0
19.00 ATVI1410V19 0.14 0.00 0.01 24.0 0.14 886.0 0.0 0
19.00 ATVI1418V19 0.06 0.01 0.05 1.0 0.12 2472.0 52.0 46
19.00 ATVI1424V19 0.10 0.07 0.03 3862.0 0.25 2117.0 15.0 15
19.00 ATVI1431V19 0.04 0.00 0.04 3390.0 0.25 1608.0 0.0 0
19.50 ATVI1403V19.5 0.11 0.00 0.01 20.0 0.13 1008.0 0.0 0
19.50 ATVI1410V19.5 0.01 0.00 0.01 1498.0 0.14 1664.0 0.0 0
19.50 ATVI1418V19.5 0.07 -0.03 0.12 296.0 0.15 776.0 7.0 7
19.50 ATVI1424V19.5 0.15 0.00 0.04 3523.0 0.28 1844.0 0.0 0
19.50 ATVI1431V19.5 0.13 0.00 0.22 104.0 0.31 700.0 0.0 0
20.00 ATVI1403V20 0.11 0.00 0.01 2776.0 0.14 2604.0 0.0 0
20.00 ATVI1410V20 0.13 0.03 0.12 56.0 0.15 577.0 93.0 30
20.00 ATVI1418V20 0.29 0.10 0.23 1285.0 0.26 912.0 181.0 3,045
20.00 ATVI1424V20 0.20 -0.04 0.29 96.0 0.36 978.0 15.0 15
20.00 ATVI1431V20 0.40 0.17 0.34 104.0 0.45 1226.0 15.0 0
20.50 ATVI1403V20.5 0.15 0.07 0.13 41.0 0.15 29.0 31.0 157
20.50 ATVI1410V20.5 0.30 0.10 0.27 226.0 0.31 1096.0 35.0 34
20.50 ATVI1418V20.5 0.44 0.14 0.40 24.0 0.42 83.0 150.0 239
20.50 ATVI1424V20.5 0.35 -0.03 0.45 865.0 0.54 1352.0 6.0 8
20.50 ATVI1431V20.5 0.38 -0.01 0.51 570.0 0.59 188.0 1.0 18
21.00 ATVI1403V21 0.40 0.00 0.41 1153.0 0.60 3130.0 13.0 192
21.00 ATVI1410V21 0.58 0.15 0.53 770.0 0.60 301.0 51.0 539
21.00 ATVI1418V21 0.71 0.13 0.67 737.0 0.72 283.0 284.0 6,696
21.00 ATVI1424V21 0.60 -0.01 0.70 1784.0 0.83 1103.0 4.0 124
21.00 ATVI1431V21 0.84 0.20 0.70 2321.0 0.88 1561.0 6.0 42
21.50 ATVI1403V21.5 0.45 -0.05 0.58 1719.0 1.09 977.0 1.0 61
21.50 ATVI1410V21.5 0.66 0.00 0.73 2746.0 1.13 1548.0 100.0 950
21.50 ATVI1418V21.5 0.55 -0.32 1.02 866.0 1.14 1855.0 6.0 200
21.50 ATVI1424V21.5 0.91 0.00 0.91 2493.0 1.28 2208.0 0.0 0
21.50 ATVI1431V21.5 0.47 -0.48 1.05 1793.0 1.32 1748.0 5.0 5
22.00 ATVI1403V22 0.72 -0.22 1.06 2535.0 1.58 1845.0 108.0 282
22.00 ATVI1410V22 0.97 -0.03 1.09 2254.0 1.62 903.0 48.0 185
22.00 ATVI1418V22 1.45 0.25 1.36 1654.0 1.64 1643.0 10.0 1,265
22.00 ATVI1424V22 0.72 -0.36 1.30 2197.0 1.69 1290.0 10.0 10
22.00 ATVI1431V22 1.13 -0.04 1.28 1621.0 1.75 1652.0 15.0 35
22.50 ATVI1403V22.5 0.96 -0.48 1.56 1644.0 2.09 723.0 10.0 5
22.50 ATVI1410V22.5 1.21 -0.25 1.57 1719.0 2.11 596.0 56.0 80
22.50 ATVI1418V22.5 1.33 -0.16 1.64 1426.0 2.13 894.0 4.0 4
22.50 ATVI1424V22.5 1.20 -0.33 1.63 1132.0 2.18 682.0 15.0 15
22.50 ATVI1431V22.5 1.48 0.00 1.68 1575.0 2.20 1406.0 0.0 0
23.00 ATVI1403V23 0.42 -1.51 2.04 1144.0 2.58 346.0 14.0 17
23.00 ATVI1410V23 1.68 -0.27 2.05 1719.0 2.59 980.0 60.0 86
23.00 ATVI1418V23 1.78 -0.19 2.10 1378.0 2.59 711.0 4.0 231
23.00 ATVI1424V23 0.50 -1.42 2.05 1183.0 2.66 628.0 5.0 6
23.00 ATVI1431V23 0.60 -1.41 2.05 976.0 2.69 377.0 18.0 18
23.50 ATVI1403V23.5 0.57 -1.86 2.52 1153.0 3.15 999.0 4.0 7
23.50 ATVI1410V23.5 1.03 -1.43 2.49 1393.0 3.10 829.0 2.0 2
23.50 ATVI1418V23.5 2.45 0.00 2.60 956.0 3.10 656.0 0.0 0
23.50 ATVI1424V23.5 2.38 0.00 2.51 268.0 3.20 67.0 0.0 0
23.50 ATVI1431V23.5 2.40 0.00 2.54 547.0 3.20 266.0 0.0 0
24.00 ATVI1403V24 2.78 -0.15 3.00 1339.0 3.60 777.0 9.0 5
24.00 ATVI1410V24 2.67 -0.28 2.98 1419.0 3.60 838.0 79.0 23
24.00 ATVI1418V24 3.00 0.06 3.05 1347.0 3.60 1024.0 2.0 118
24.00 ATVI1424V24 2.86 0.00 3.00 307.0 3.65 59.0 0.0 0
24.00 ATVI1431V24 2.90 0.00 3.00 557.0 3.70 256.0 0.0 0
24.50 ATVI1403V24.5 1.42 -1.98 3.50 921.0 4.10 156.0 2.0 2
24.50 ATVI1410V24.5 1.21 -2.19 3.45 196.0 4.35 54.0 12.0 12
24.50 ATVI1418V24.5 3.40 0.00 3.55 972.0 4.10 1059.0 0.0 0
24.50 ATVI1424V24.5 3.40 0.00 3.50 290.0 4.20 54.0 0.0 0
24.50 ATVI1431V24.5 3.35 0.00 3.50 214.0 4.15 99.0 0.0 0
25.00 ATVI1403V25 1.51 -2.39 4.00 168.0 4.60 164.0 27.0 8
25.00 ATVI1410V25 1.54 -2.36 3.95 211.0 4.85 54.0 10.0 10
25.00 ATVI1418V25 3.90 0.00 4.05 770.0 4.60 546.0 0.0 0
25.00 ATVI1424V25 3.90 0.00 4.00 276.0 4.70 103.0 0.0 0
25.00 ATVI1431V25 3.85 0.00 3.95 289.0 4.65 136.0 0.0 0
25.50 ATVI1403V25.5 4.40 0.00 4.50 396.0 5.10 201.0 0.0 0
25.50 ATVI1410V25.5 2.04 -2.36 4.45 285.0 5.35 264.0 10.0 10
25.50 ATVI1418V25.5 4.40 0.00 4.55 770.0 5.10 460.0 0.0 0
25.50 ATVI1424V25.5 4.35 0.00 4.45 235.0 5.25 32.0 0.0 0
25.50 ATVI1431V25.5 4.35 0.00 4.50 276.0 5.15 57.0 0.0 0
26.00 ATVI1403V26 2.03 -2.87 5.00 531.0 5.70 466.0 84.0 61
26.00 ATVI1410V26 4.90 0.00 4.95 264.0 5.85 264.0 0.0 0
26.00 ATVI1418V26 2.81 -2.09 5.05 303.0 5.75 408.0 23.0 23
26.00 ATVI1424V26 4.75 0.00 4.95 155.0 5.95 114.0 0.0 0
26.00 ATVI1431V26 4.85 0.00 4.95 246.0 5.65 50.0 0.0 0
26.50 ATVI1403V26.5 2.91 -2.49 5.50 396.0 6.20 223.0 9.0 9
26.50 ATVI1410V26.5 5.40 0.00 5.45 264.0 6.30 264.0 0.0 0
26.50 ATVI1418V26.5 5.35 0.00 5.55 545.0 6.20 546.0 0.0 0
26.50 ATVI1424V26.5 5.30 0.00 5.45 43.0 6.45 32.0 0.0 0
26.50 ATVI1431V26.5 5.35 0.00 5.45 271.0 6.20 62.0 0.0 0
27.00 ATVI1403V27 5.90 0.00 6.00 396.0 6.60 201.0 0.0 0
27.00 ATVI1410V27 5.90 0.00 5.95 211.0 6.80 54.0 0.0 0
27.00 ATVI1418V27 5.80 0.00 6.05 545.0 6.70 541.0 0.0 0
27.00 ATVI1424V27 5.20 0.00 5.30 21.0 6.90 21.0 0.0 0
27.00 ATVI1431V27 5.85 0.00 5.95 243.0 6.75 69.0 0.0 0
27.50 ATVI1403V27.5 6.40 0.00 6.50 279.0 7.20 249.0 0.0 0
27.50 ATVI1410V27.5 6.40 0.00 6.45 189.0 7.35 189.0 0.0 0
27.50 ATVI1418V27.5 6.35 0.00 6.55 561.0 7.15 493.0 0.0 0
27.50 ATVI1424V27.5 5.85 0.00 5.60 294.0 8.10 61.0 0.0 0
27.50 ATVI1431V27.5 6.35 0.00 6.40 319.0 7.35 56.0 0.0 0
28.00 ATVI1403V28 6.90 0.00 7.00 279.0 7.70 36.0 0.0 0
28.00 ATVI1410V28 6.90 0.00 6.95 189.0 7.85 189.0 0.0 0
28.00 ATVI1418V28 6.80 0.00 7.05 561.0 7.65 500.0 0.0 0
28.00 ATVI1424V28 6.40 0.00 6.10 208.0 8.80 61.0 0.0 0
28.00 ATVI1431V28 6.75 0.00 6.90 60.0 7.80 59.0 0.0 0
28.50 ATVI1403V28.5 7.30 0.00 7.15 45.0 8.25 168.0 0.0 0
28.50 ATVI1410V28.5 7.00 0.00 6.40 566.0 9.20 107.0 0.0 0
28.50 ATVI1418V28.5 7.25 0.00 7.15 168.0 10.15 10.0 0.0 0
28.50 ATVI1424V28.5 6.55 0.00 6.25 377.0 8.90 50.0 0.0 0
28.50 ATVI1431V28.5 7.20 0.00 7.00 72.0 8.30 104.0 0.0 0
29.00 ATVI1403V29 7.75 0.00 7.65 45.0 8.75 168.0 0.0 0
29.00 ATVI1410V29 7.50 0.00 6.90 168.0 9.70 168.0 0.0 0
29.00 ATVI1418V29 5.75 -1.60 6.90 62.0 9.65 168.0 1.0 1
29.00 ATVI1424V29 6.55 0.00 6.50 238.0 9.25 50.0 0.0 0
29.00 ATVI1431V29 7.50 0.00 7.25 72.0 8.80 104.0 0.0 0
29.50 ATVI1403V29.5 8.35 0.00 8.15 24.0 9.30 168.0 0.0 0
29.50 ATVI1410V29.5 7.85 0.00 7.15 552.0 10.20 107.0 0.0 0
29.50 ATVI1418V29.5 8.15 0.00 8.10 168.0 11.15 10.0 0.0 0
29.50 ATVI1424V29.5 6.90 0.00 7.00 328.0 9.85 50.0 0.0 0
29.50 ATVI1431V29.5 8.05 0.00 7.25 160.0 10.50 64.0 0.0 0
30.00 ATVI1403V30 8.60 0.00 8.65 24.0 9.75 168.0 0.0 0
30.00 ATVI1410V30 8.35 0.00 7.65 168.0 10.70 168.0 0.0 0
30.00 ATVI1418V30 8.75 0.00 8.65 33.0 9.95 1.0 0.0 0
30.00 ATVI1424V30 7.45 0.00 7.70 192.0 11.05 50.0 0.0 0
30.00 ATVI1431V30 8.55 0.00 7.75 18.0 11.00 1.0 0.0 0
30.50 ATVI1403V30.5 8.65 0.00 8.15 168.0 11.35 168.0 0.0 0
30.50 ATVI1410V30.5 7.90 0.00 8.20 168.0 11.35 168.0 0.0 0
30.50 ATVI1418V30.5 8.65 0.00 8.20 168.0 11.60 168.0 0.0 0
30.50 ATVI1424V30.5 7.90 0.00 8.10 219.0 11.55 50.0 0.0 0
30.50 ATVI1431V30.5 7.90 0.00 8.05 112.0 11.55 25.0 0.0 0
31.00 ATVI1403V31 8.65 0.00 8.65 168.0 11.70 168.0 0.0 0
31.00 ATVI1410V31 8.50 0.00 8.65 193.0 11.95 173.0 0.0 0
31.00 ATVI1418V31 8.65 0.00 9.00 168.0 11.70 168.0 0.0 0
31.00 ATVI1424V31 8.45 0.00 8.50 199.0 12.10 50.0 0.0 0
31.00 ATVI1431V31 8.50 0.00 8.50 29.0 12.10 1.0 0.0 0
31.50 ATVI1403V31.5 9.10 0.00 9.20 26.0 12.55 1.0 0.0 0
31.50 ATVI1410V31.5 9.00 0.00 9.15 10.0 12.75 1.0 0.0 0
31.50 ATVI1418V31.5 9.20 0.00 9.15 168.0 11.65 168.0 0.0 0
31.50 ATVI1424V31.5 8.90 0.00 9.00 26.0 12.35 13.0 0.0 0
31.50 ATVI1431V31.5 8.90 0.00 9.05 25.0 12.55 1.0 0.0 0
32.00 ATVI1403V32 9.55 0.00 9.65 168.0 12.95 168.0 0.0 0
32.00 ATVI1410V32 9.40 0.00 9.15 11.0 13.40 11.0 0.0 0
32.00 ATVI1418V32 10.75 0.00 10.55 226.0 11.85 44.0 0.0 0
32.00 ATVI1424V32 9.40 0.00 9.55 25.0 12.90 13.0 0.0 0
32.00 ATVI1431V32 9.40 0.00 9.55 25.0 13.05 1.0 0.0 0
32.50 ATVI1403V32.5 10.15 0.00 10.15 168.0 13.45 168.0 0.0 0
32.50 ATVI1410V32.5 9.90 0.00 10.05 168.0 13.35 30.0 0.0 0
32.50 ATVI1424V32.5 9.90 0.00 10.05 30.0 13.65 31.0 0.0 0
32.50 ATVI1431V32.5 9.85 0.00 10.05 24.0 13.55 3.0 0.0 0
33.00 ATVI1403V33 11.30 0.00 11.35 120.0 12.95 30.0 0.0 0
33.00 ATVI1410V33 11.30 0.00 11.35 314.0 12.95 54.0 0.0 0
33.00 ATVI1424V33 10.50 0.00 10.95 323.0 13.75 50.0 0.0 0
33.00 ATVI1431V33 11.25 0.00 10.80 98.0 13.80 25.0 0.0 0