Activision Blizzard Inc $23.54

up +0.19


29/8/2014 04:00 PM  |  NASDAQ : ATVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 23.54
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.19 (0.81 %)
Prev Close: 23.35
Open: 23.38
Bid: 23.53
Ask: 23.54
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 18%
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ATVI1420I15 7.90 0.00 8.15 926.0 8.70 5.0 0.0 0
15.50 ATVI1412I15.5 7.35 0.00 7.55 40.0 8.15 140.0 0.0 0
15.50 ATVI1426I15.5 7.40 0.00 7.50 140.0 8.15 140.0 0.0 0
16.00 ATVI1405I16 6.95 0.00 7.05 1131.0 7.65 161.0 0.0 0
16.00 ATVI1412I16 7.00 0.00 7.20 126.0 7.75 37.0 0.0 0
16.00 ATVI1420I16 7.05 0.00 7.20 150.0 7.60 38.0 0.0 0
16.00 ATVI1426I16 6.85 0.00 6.95 40.0 7.80 169.0 0.0 0
16.50 ATVI1405I16.5 6.45 0.00 6.50 387.0 7.15 63.0 0.0 0
16.50 ATVI1412I16.5 6.50 0.00 6.70 121.0 7.20 43.0 0.0 0
16.50 ATVI1420I16.5 6.55 0.00 6.75 195.0 7.10 37.0 0.0 0
16.50 ATVI1426I16.5 6.35 0.00 6.45 35.0 7.45 169.0 0.0 0
17.00 ATVI1405I17 5.95 0.00 6.00 422.0 6.60 108.0 0.0 0
17.00 ATVI1412I17 5.60 -0.40 6.20 690.0 6.60 34.0 30.0 25
17.00 ATVI1420I17 5.96 -0.09 6.25 1376.0 6.60 58.0 2.0 2
17.00 ATVI1426I17 5.75 0.00 6.00 40.0 6.75 169.0 0.0 0
17.50 ATVI1405I17.5 5.30 -0.15 5.60 429.0 6.10 124.0 20.0 20
17.50 ATVI1412I17.5 5.50 0.00 5.70 200.0 6.15 160.0 0.0 0
17.50 ATVI1420I17.5 5.55 0.00 5.75 892.0 6.10 61.0 0.0 0
17.50 ATVI1426I17.5 5.15 0.00 5.55 31.0 6.15 132.0 0.0 0
18.00 ATVI1405I18 4.95 0.00 5.00 151.0 5.60 26.0 0.0 0
18.00 ATVI1412I18 5.00 0.00 5.20 108.0 5.70 160.0 0.0 0
18.00 ATVI1420I18 5.05 0.00 5.25 896.0 5.60 48.0 0.0 0
18.00 ATVI1426I18 4.80 0.00 5.05 489.0 5.70 140.0 0.0 0
18.50 ATVI1405I18.5 4.45 0.00 4.55 151.0 5.10 26.0 0.0 0
18.50 ATVI1412I18.5 4.50 0.00 4.70 258.0 5.15 69.0 0.0 0
18.50 ATVI1420I18.5 4.55 0.00 4.75 896.0 5.10 35.0 0.0 0
18.50 ATVI1426I18.5 4.35 0.00 4.55 31.0 5.15 103.0 0.0 0
19.00 ATVI1405I19 3.75 -0.20 4.10 1054.0 4.60 37.0 20.0 10
19.00 ATVI1412I19 4.00 0.00 4.20 2.0 4.70 25.0 0.0 0
19.00 ATVI1420I19 4.50 0.45 4.40 1008.0 4.65 76.0 10.0 8
19.00 ATVI1426I19 3.95 0.00 4.10 578.0 4.70 140.0 0.0 0
19.50 ATVI1405I19.5 3.45 0.00 3.45 417.0 4.15 119.0 0.0 0
19.50 ATVI1412I19.5 2.96 -0.54 3.70 515.0 4.10 114.0 96.0 97
19.50 ATVI1420I19.5 3.55 0.00 3.75 1036.0 4.15 51.0 0.0 0
19.50 ATVI1426I19.5 3.45 0.00 3.55 31.0 4.15 109.0 0.0 0
20.00 ATVI1405I20 2.96 0.00 3.10 359.0 3.60 49.0 0.0 0
20.00 ATVI1412I20 3.00 0.00 3.15 689.0 3.55 82.0 0.0 0
20.00 ATVI1420I20 3.50 0.45 3.30 981.0 3.60 63.0 5.0 12
20.00 ATVI1426I20 3.00 0.00 3.10 31.0 3.65 96.0 0.0 0
20.50 ATVI1405I20.5 2.82 0.35 2.57 1200.0 3.10 25.0 18.0 18
20.50 ATVI1412I20.5 2.54 0.00 2.70 1021.0 3.15 157.0 0.0 0
20.50 ATVI1420I20.5 2.59 0.00 2.81 913.0 3.15 154.0 0.0 0
20.50 ATVI1426I20.5 2.49 0.00 2.60 536.0 3.20 56.0 0.0 0
21.00 ATVI1405I21 2.33 0.31 2.09 1372.0 2.62 24.0 6.0 6
21.00 ATVI1412I21 2.05 0.00 2.19 459.0 2.67 126.0 0.0 0
21.00 ATVI1420I21 2.55 0.44 2.35 1509.0 2.62 100.0 32.0 52
21.00 ATVI1426I21 2.05 0.00 2.18 493.0 2.70 23.0 0.0 0
21.50 ATVI1405I21.5 1.54 0.00 1.55 1332.0 2.08 80.0 0.0 0
21.50 ATVI1412I21.5 1.57 0.00 1.73 1049.0 2.09 31.0 0.0 0
21.50 ATVI1420I21.5 1.66 0.00 1.85 878.0 2.19 50.0 0.0 0
21.50 ATVI1426I21.5 1.59 -0.05 1.73 1016.0 2.20 25.0 7.0 7
22.00 ATVI1405I22 1.30 0.00 1.15 789.0 1.60 139.0 2.0 109
22.00 ATVI1412I22 1.31 0.19 1.39 558.0 1.64 81.0 1.0 21
22.00 ATVI1420I22 1.60 0.17 1.57 913.0 1.68 101.0 31.0 212
22.00 ATVI1426I22 1.16 0.00 1.32 1963.0 1.73 175.0 0.0 0
22.50 ATVI1405I22.5 1.03 0.33 0.99 408.0 1.09 78.0 32.0 226
22.50 ATVI1412I22.5 1.10 0.25 1.08 228.0 1.17 156.0 213.0 43
22.50 ATVI1420I22.5 1.21 0.26 1.21 20.0 1.23 4.0 8509.0 192
22.50 ATVI1426I22.5 1.16 0.20 1.16 827.0 1.31 271.0 27.0 7
23.00 ATVI1405I23 0.55 0.15 0.49 2021.0 0.63 163.0 293.0 525
23.00 ATVI1412I23 0.66 0.10 0.70 8.0 0.75 92.0 147.0 1,407
23.00 ATVI1420I23 0.84 0.17 0.80 24.0 0.86 160.0 455.0 7,202
23.00 ATVI1426I23 0.84 0.21 0.75 1613.0 0.92 98.0 20.0 34
23.50 ATVI1405I23.5 0.21 0.06 0.21 79.0 0.25 72.0 41.0 255
23.50 ATVI1412I23.5 0.38 0.09 0.33 1972.0 0.41 136.0 280.0 1,286
23.50 ATVI1420I23.5 0.52 0.14 0.50 12.0 0.53 29.0 343.0 261
23.50 ATVI1426I23.5 0.49 0.04 0.46 1855.0 0.61 158.0 19.0 75
24.00 ATVI1405I24 0.05 0.03 0.06 41.0 0.09 73.0 10.0 80
24.00 ATVI1412I24 0.15 0.07 0.15 368.0 0.19 24.0 248.0 83
24.00 ATVI1420I24 0.30 0.09 0.27 165.0 0.30 51.0 350.0 1,552
24.00 ATVI1426I24 0.30 0.12 0.26 1769.0 0.38 94.0 9.0 49
24.50 ATVI1405I24.5 0.17 0.12 0.02 3449.0 0.05 171.0 1.0 10
24.50 ATVI1412I24.5 0.05 -0.10 0.01 3380.0 0.11 435.0 76.0 0
24.50 ATVI1420I24.5 0.16 0.07 0.15 31.0 0.17 113.0 92.0 12
24.50 ATVI1426I24.5 0.14 0.05 0.13 1790.0 0.22 71.0 100.0 102
25.00 ATVI1405I25 0.05 0.00 0.02 1114.0 0.05 109.0 0.0 0
25.00 ATVI1412I25 0.12 0.00 0.01 200.0 0.05 90.0 0.0 0
25.00 ATVI1420I25 0.06 0.02 0.06 569.0 0.10 82.0 35.0 667
25.00 ATVI1426I25 0.19 0.00 0.01 2155.0 0.13 135.0 0.0 0
25.50 ATVI1405I25.5 0.05 0.00 0.14 608.0 0.05 189.0 0.0 0
25.50 ATVI1412I25.5 0.11 0.00 0.02 529.0 0.05 143.0 0.0 0
25.50 ATVI1420I25.5 0.02 0.00 0.03 13.0 0.06 162.0 0.0 0
25.50 ATVI1426I25.5 0.21 0.00 0.01 468.0 0.10 130.0 0.0 0
26.00 ATVI1405I26 0.05 0.00 0.09 347.0 0.05 196.0 0.0 0
26.00 ATVI1412I26 0.11 0.00 0.05 207.0 0.05 128.0 0.0 0
26.00 ATVI1420I26 0.03 0.02 0.01 85.0 0.04 359.0 2.0 33
26.00 ATVI1426I26 0.21 0.00 0.01 1.0 0.09 140.0 0.0 0
26.50 ATVI1405I26.5 0.05 0.00 0.01 16.0 0.05 198.0 0.0 0
26.50 ATVI1412I26.5 0.11 0.00 0.01 656.0 0.05 53.0 0.0 0
26.50 ATVI1420I26.5 0.04 0.00 0.00 0.0 0.04 154.0 0.0 0
26.50 ATVI1426I26.5 0.20 0.00 0.01 450.0 0.20 115.0 0.0 0
27.00 ATVI1405I27 0.05 0.00 0.01 10.0 0.05 199.0 0.0 0
27.00 ATVI1412I27 0.11 0.00 0.01 20.0 0.05 96.0 0.0 0
27.00 ATVI1420I27 0.01 0.00 0.01 31.0 0.03 32.0 10.0 39
27.00 ATVI1426I27 0.20 0.00 0.01 20.0 0.20 126.0 0.0 0
27.50 ATVI1405I27.5 0.05 0.00 0.01 122.0 0.05 204.0 0.0 0
27.50 ATVI1412I27.5 0.11 0.00 0.01 20.0 0.05 95.0 0.0 0
27.50 ATVI1420I27.5 0.03 0.00 0.00 0.0 0.03 56.0 0.0 0
27.50 ATVI1426I27.5 0.20 0.00 0.00 0.0 0.19 159.0 0.0 0
28.00 ATVI1405I28 0.12 0.00 0.00 0.0 0.11 162.0 0.0 0
28.00 ATVI1412I28 0.11 0.00 0.00 0.0 0.10 138.0 0.0 0
28.00 ATVI1420I28 0.02 0.00 0.01 92.0 0.02 32.0 1.0 21
28.00 ATVI1426I28 0.08 0.00 0.00 0.0 0.10 72.0 0.0 0
28.50 ATVI1405I28.5 0.12 0.00 0.00 0.0 0.11 162.0 0.0 0
28.50 ATVI1412I28.5 0.11 0.00 0.00 0.0 0.10 138.0 0.0 0
28.50 ATVI1420I28.5 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
28.50 ATVI1426I28.5 0.14 0.00 0.00 0.0 0.14 61.0 0.0 0
29.00 ATVI1405I29 0.12 0.00 0.00 0.0 0.11 162.0 0.0 0
29.00 ATVI1412I29 0.11 0.00 0.00 0.0 0.10 138.0 0.0 0
29.00 ATVI1420I29 0.01 -0.01 0.01 462.0 0.02 31.0 2.0 9
29.00 ATVI1426I29 0.14 0.00 0.00 0.0 0.14 59.0 0.0 0
29.50 ATVI1405I29.5 0.12 0.00 0.00 0.0 0.11 162.0 0.0 0
29.50 ATVI1412I29.5 0.11 0.00 0.00 0.0 0.10 138.0 0.0 0
29.50 ATVI1420I29.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
29.50 ATVI1426I29.5 0.14 0.00 0.00 0.0 0.14 55.0 0.0 0
30.00 ATVI1405I30 0.12 0.00 0.00 0.0 0.11 162.0 0.0 0
30.00 ATVI1412I30 0.11 0.00 0.00 0.0 0.10 138.0 0.0 0
30.00 ATVI1420I30 0.02 0.00 0.00 0.0 0.02 104.0 0.0 0
30.00 ATVI1426I30 0.14 0.00 0.00 0.0 0.14 55.0 0.0 0
30.50 ATVI1405I30.5 0.12 0.00 0.00 0.0 0.11 165.0 0.0 0
30.50 ATVI1412I30.5 0.11 0.00 0.00 0.0 0.10 54.0 0.0 0
30.50 ATVI1420I30.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
30.50 ATVI1426I30.5 0.14 0.00 0.00 0.0 0.14 59.0 0.0 0
31.00 ATVI1405I31 0.12 0.00 0.00 0.0 0.11 162.0 0.0 0
31.00 ATVI1412I31 0.11 0.00 0.00 0.0 0.10 55.0 0.0 0
31.00 ATVI1420I31 0.02 0.00 0.00 0.0 0.02 31.0 0.0 0
31.00 ATVI1426I31 0.14 0.00 0.00 0.0 0.14 59.0 0.0 0
31.50 ATVI1405I31.5 0.12 0.00 0.00 0.0 0.11 57.0 0.0 0
31.50 ATVI1412I31.5 0.11 0.00 0.00 0.0 0.10 55.0 0.0 0
31.50 ATVI1426I31.5 0.14 0.00 0.00 0.0 0.14 59.0 0.0 0
32.00 ATVI1405I32 0.12 0.00 0.00 0.0 0.11 55.0 0.0 0
32.00 ATVI1412I32 0.11 0.00 0.00 0.0 0.10 55.0 0.0 0
32.00 ATVI1426I32 0.14 0.00 0.00 0.0 0.14 265.0 0.0 0
32.50 ATVI1405I32.5 0.12 0.00 0.00 0.0 0.11 212.0 0.0 0
32.50 ATVI1412I32.5 0.11 0.00 0.00 0.0 0.10 168.0 0.0 0

Put Options: ATVI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 ATVI1420U15 0.02 0.00 0.00 0.0 0.02 75.0 0.0 0
15.50 ATVI1412U15.5 0.11 0.00 0.00 0.0 0.10 529.0 0.0 0
15.50 ATVI1426U15.5 0.15 0.00 0.00 0.0 0.15 542.0 0.0 0
16.00 ATVI1405U16 0.12 0.00 0.00 0.0 0.11 612.0 0.0 0
16.00 ATVI1412U16 0.11 0.00 0.00 0.0 0.10 58.0 0.0 0
16.00 ATVI1420U16 0.02 0.00 0.00 0.0 0.02 31.0 0.0 0
16.00 ATVI1426U16 0.14 0.00 0.00 0.0 0.14 58.0 0.0 0
16.50 ATVI1405U16.5 0.12 0.00 0.00 0.0 0.11 56.0 0.0 0
16.50 ATVI1412U16.5 0.11 0.00 0.00 0.0 0.10 54.0 0.0 0
16.50 ATVI1420U16.5 0.02 0.00 0.00 0.0 0.02 31.0 0.0 0
16.50 ATVI1426U16.5 0.14 0.00 0.00 0.0 0.14 59.0 0.0 0
17.00 ATVI1405U17 0.12 0.00 0.00 0.0 0.11 56.0 0.0 0
17.00 ATVI1412U17 0.11 0.00 0.01 10.0 0.10 54.0 0.0 0
17.00 ATVI1420U17 0.02 0.00 0.02 468.0 0.07 45.0 1.0 1
17.00 ATVI1426U17 0.15 0.00 0.01 1.0 0.15 59.0 0.0 0
17.50 ATVI1405U17.5 0.12 0.00 0.01 151.0 0.10 164.0 0.0 0
17.50 ATVI1412U17.5 0.11 0.00 0.01 121.0 0.10 54.0 0.0 0
17.50 ATVI1420U17.5 0.02 0.00 0.00 0.0 0.02 21.0 11.0 0
17.50 ATVI1426U17.5 0.15 0.00 0.01 1.0 0.15 144.0 0.0 0
18.00 ATVI1405U18 0.12 0.00 0.01 20.0 0.11 165.0 0.0 0
18.00 ATVI1412U18 0.11 0.00 0.01 528.0 0.09 54.0 0.0 0
18.00 ATVI1420U18 0.01 -0.01 0.01 61.0 0.05 67.0 2.0 34
18.00 ATVI1426U18 0.19 0.00 0.01 212.0 0.19 113.0 0.0 0
18.50 ATVI1405U18.5 0.12 0.00 0.02 334.0 0.11 165.0 0.0 0
18.50 ATVI1412U18.5 0.11 0.00 0.01 5.0 0.10 125.0 0.0 0
18.50 ATVI1420U18.5 0.03 0.00 0.00 0.0 0.03 56.0 0.0 0
18.50 ATVI1426U18.5 0.19 0.00 0.01 20.0 0.19 115.0 0.0 0
19.00 ATVI1405U19 0.12 0.00 0.02 597.0 0.11 165.0 0.0 0
19.00 ATVI1412U19 0.11 0.00 0.01 483.0 0.10 174.0 0.0 0
19.00 ATVI1420U19 0.02 -0.01 0.01 228.0 0.03 31.0 4.0 66
19.00 ATVI1426U19 0.19 0.00 0.01 1.0 0.19 131.0 0.0 0
19.50 ATVI1405U19.5 0.12 0.00 0.01 112.0 0.12 165.0 0.0 0
19.50 ATVI1412U19.5 0.11 0.00 0.01 215.0 0.10 172.0 0.0 0
19.50 ATVI1420U19.5 0.03 0.00 0.01 173.0 0.04 87.0 25.0 25
19.50 ATVI1426U19.5 0.19 0.00 0.01 20.0 0.19 128.0 0.0 0
20.00 ATVI1405U20 0.12 0.00 0.01 714.0 0.12 56.0 0.0 0
20.00 ATVI1412U20 0.22 0.11 0.02 451.0 0.09 385.0 10.0 10
20.00 ATVI1420U20 0.04 0.00 0.01 125.0 0.04 57.0 1.0 83
20.00 ATVI1426U20 0.20 0.00 0.01 887.0 0.20 655.0 0.0 0
20.50 ATVI1405U20.5 0.12 0.00 0.01 312.0 0.12 56.0 0.0 0
20.50 ATVI1412U20.5 0.27 0.16 0.01 509.0 0.10 763.0 500.0 500
20.50 ATVI1420U20.5 0.05 0.04 0.02 60.0 0.05 104.0 8.0 9
20.50 ATVI1426U20.5 0.19 0.00 0.01 1252.0 0.19 715.0 0.0 0
21.00 ATVI1405U21 0.12 0.00 0.02 649.0 0.12 56.0 0.0 0
21.00 ATVI1412U21 0.12 0.00 0.03 404.0 0.10 272.0 0.0 0
21.00 ATVI1420U21 0.06 0.00 0.04 63.0 0.08 589.0 1.0 188
21.00 ATVI1426U21 0.09 -0.10 0.02 570.0 0.09 242.0 1.0 1
21.50 ATVI1405U21.5 0.13 0.00 0.01 1237.0 0.12 25.0 12.0 333
21.50 ATVI1412U21.5 0.17 0.04 0.01 775.0 0.11 861.0 27.0 27
21.50 ATVI1420U21.5 0.05 0.00 0.07 37.0 0.11 865.0 0.0 0
21.50 ATVI1426U21.5 0.15 0.13 0.04 783.0 0.12 288.0 15.0 15
22.00 ATVI1405U22 0.25 0.11 0.01 659.0 0.12 1175.0 2.0 510
22.00 ATVI1412U22 0.46 0.30 0.01 1112.0 0.09 370.0 36.0 516
22.00 ATVI1420U22 0.12 0.00 0.10 100.0 0.15 608.0 110.0 762
22.00 ATVI1426U22 0.17 0.06 0.08 837.0 0.18 570.0 15.0 35
22.50 ATVI1405U22.5 0.04 -0.11 0.05 129.0 0.07 806.0 10.0 172
22.50 ATVI1412U22.5 0.16 0.07 0.08 88.0 0.14 689.0 20.0 29
22.50 ATVI1420U22.5 0.19 0.00 0.16 67.0 0.19 75.0 289.0 782
22.50 ATVI1426U22.5 0.21 0.00 0.16 537.0 0.28 815.0 0.0 0
23.00 ATVI1405U23 0.10 0.00 0.03 23.0 0.07 98.0 14.0 22
23.00 ATVI1412U23 0.21 -0.06 0.17 23.0 0.19 40.0 320.0 468
23.00 ATVI1420U23 0.34 0.02 0.28 37.0 0.30 48.0 662.0 961
23.00 ATVI1426U23 0.56 0.20 0.29 132.0 0.36 161.0 60.0 22
23.50 ATVI1405U23.5 0.24 -0.21 0.18 43.0 0.21 37.0 66.0 21
23.50 ATVI1412U23.5 0.38 -0.19 0.34 21.0 0.37 31.0 220.0 309
23.50 ATVI1420U23.5 0.56 0.04 0.46 83.0 0.49 48.0 287.0 90
23.50 ATVI1426U23.5 0.78 0.21 0.50 34.0 0.56 123.0 11.0 11
24.00 ATVI1405U24 0.79 0.00 0.51 38.0 0.74 1193.0 5.0 5
24.00 ATVI1412U24 0.78 0.00 0.63 34.0 0.67 43.0 10.0 10
24.00 ATVI1420U24 0.80 -0.06 0.74 43.0 0.78 31.0 216.0 120
24.00 ATVI1426U24 1.10 0.22 0.74 139.0 0.84 163.0 2.0 6
24.50 ATVI1405U24.5 1.07 0.00 0.96 20.0 1.35 294.0 0.0 0
24.50 ATVI1412U24.5 1.10 0.00 1.01 146.0 1.23 694.0 0.0 0
24.50 ATVI1420U24.5 1.53 0.31 1.08 256.0 1.16 215.0 50.0 50
24.50 ATVI1426U24.5 1.18 0.00 1.10 94.0 1.43 1218.0 0.0 0
25.00 ATVI1405U25 1.56 0.00 1.41 102.0 1.74 164.0 0.0 0
25.00 ATVI1412U25 1.57 0.00 1.44 375.0 1.76 622.0 0.0 0
25.00 ATVI1420U25 1.75 0.00 1.50 499.0 1.78 1613.0 1.0 3
25.00 ATVI1426U25 1.61 0.00 1.47 913.0 1.97 964.0 0.0 0
25.50 ATVI1405U25.5 2.06 0.00 1.93 55.0 2.15 137.0 0.0 0
25.50 ATVI1412U25.5 1.95 -0.10 1.91 121.0 2.30 141.0 1.0 1
25.50 ATVI1420U25.5 2.14 0.00 1.99 100.0 2.31 859.0 0.0 0
25.50 ATVI1426U25.5 2.07 0.00 1.68 984.0 2.44 289.0 0.0 0
26.00 ATVI1405U26 2.56 0.00 2.43 54.0 2.74 43.0 0.0 0
26.00 ATVI1412U26 2.54 0.00 2.42 37.0 2.81 94.0 0.0 0
26.00 ATVI1420U26 3.70 1.09 2.45 176.0 2.80 495.0 3.0 3
26.00 ATVI1426U26 2.56 0.00 2.26 545.0 2.95 169.0 0.0 0
26.50 ATVI1405U26.5 3.40 0.30 2.90 34.0 3.25 46.0 16.0 16
26.50 ATVI1412U26.5 2.85 -0.14 2.90 132.0 3.30 53.0 20.0 20
26.50 ATVI1420U26.5 3.10 0.00 2.95 110.0 3.30 456.0 0.0 0
26.50 ATVI1426U26.5 3.05 0.00 2.90 718.0 3.40 95.0 0.0 0
27.00 ATVI1405U27 3.60 0.00 3.40 145.0 3.75 165.0 0.0 0
27.00 ATVI1412U27 3.45 0.00 3.40 121.0 3.80 160.0 0.0 0
27.00 ATVI1420U27 3.60 0.00 3.45 728.0 3.80 384.0 0.0 0
27.00 ATVI1426U27 3.55 0.00 3.30 160.0 4.00 160.0 0.0 0
27.50 ATVI1405U27.5 4.35 0.25 3.90 30.0 4.25 766.0 57.0 10
27.50 ATVI1412U27.5 3.95 0.00 3.85 43.0 4.30 46.0 0.0 0
27.50 ATVI1420U27.5 4.10 0.00 3.95 832.0 4.30 100.0 0.0 0
27.50 ATVI1426U27.5 4.05 0.00 3.75 369.0 4.50 93.0 0.0 0
28.00 ATVI1405U28 4.60 0.00 4.30 138.0 4.65 138.0 0.0 0
28.00 ATVI1412U28 4.60 0.00 4.35 160.0 4.80 32.0 0.0 0
28.00 ATVI1420U28 4.60 0.00 4.40 289.0 4.80 40.0 0.0 0
28.00 ATVI1426U28 4.20 0.00 4.15 36.0 5.05 113.0 0.0 0
28.50 ATVI1405U28.5 5.10 0.00 4.90 150.0 5.25 156.0 0.0 0
28.50 ATVI1412U28.5 4.95 0.00 4.80 46.0 5.30 46.0 0.0 0
28.50 ATVI1420U28.5 5.10 0.00 4.90 180.0 5.30 40.0 0.0 0
28.50 ATVI1426U28.5 5.05 0.00 4.65 97.0 5.55 56.0 0.0 0
29.00 ATVI1405U29 5.60 0.00 5.30 138.0 5.65 138.0 0.0 0
29.00 ATVI1412U29 5.45 0.00 5.30 160.0 5.80 43.0 0.0 0
29.00 ATVI1420U29 5.60 0.00 5.40 127.0 5.80 55.0 0.0 0
29.00 ATVI1426U29 5.55 0.00 5.05 97.0 6.10 56.0 0.0 0
29.50 ATVI1405U29.5 6.10 0.00 5.80 138.0 6.15 138.0 0.0 0
29.50 ATVI1412U29.5 5.95 0.00 5.80 160.0 6.30 46.0 0.0 0
29.50 ATVI1420U29.5 6.10 0.00 5.90 39.0 6.30 47.0 0.0 0
29.50 ATVI1426U29.5 6.05 0.00 5.55 102.0 6.55 56.0 0.0 0
30.00 ATVI1405U30 6.60 0.00 6.20 122.0 6.75 127.0 0.0 0
30.00 ATVI1412U30 6.45 0.00 6.30 110.0 6.85 127.0 0.0 0
30.00 ATVI1420U30 6.60 0.00 6.40 44.0 6.80 46.0 0.0 0
30.00 ATVI1426U30 6.45 0.00 6.05 106.0 7.05 56.0 0.0 0
30.50 ATVI1405U30.5 7.10 0.00 6.80 138.0 7.15 138.0 0.0 0
30.50 ATVI1412U30.5 6.95 0.00 6.80 81.0 7.30 116.0 0.0 0
30.50 ATVI1420U30.5 7.10 0.00 6.90 44.0 7.30 47.0 0.0 0
30.50 ATVI1426U30.5 6.95 0.00 6.60 31.0 7.70 31.0 0.0 0
31.00 ATVI1405U31 7.50 0.00 7.20 20.0 7.70 20.0 0.0 0
31.00 ATVI1412U31 6.80 0.00 6.90 63.0 7.65 26.0 0.0 0
31.00 ATVI1420U31 7.55 0.00 7.35 20.0 7.65 45.0 0.0 0
31.00 ATVI1426U31 7.55 0.00 6.60 336.0 8.30 70.0 0.0 0
31.50 ATVI1405U31.5 8.00 0.00 7.70 20.0 8.20 20.0 0.0 0
31.50 ATVI1412U31.5 7.90 0.00 7.35 116.0 8.80 109.0 0.0 0
31.50 ATVI1426U31.5 7.60 0.00 6.85 358.0 9.05 70.0 0.0 0
32.00 ATVI1405U32 8.50 0.00 8.30 20.0 8.70 20.0 0.0 0
32.00 ATVI1412U32 7.80 0.00 8.00 63.0 8.65 26.0 0.0 0
32.00 ATVI1426U32 8.55 0.00 8.40 125.0 8.95 140.0 0.0 0
32.50 ATVI1405U32.5 8.85 0.00 8.80 10.0 9.25 40.0 0.0 0
32.50 ATVI1412U32.5 9.00 0.00 8.90 41.0 9.40 109.0 0.0 0
Trading Center