Activision Blizzard Inc $22.89

down -0.07


30/7/2014 04:00 PM  |  NASDAQ : ATVI  
Industries : Computer Software & Services / Multimedia & Graphics Software
Last Trade: 22.89
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.31 %)
Prev Close: 22.96
Open: 23.01
Bid: 22.89
Ask: 22.90
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 9%
Options:

Call Options: ATVI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ATVI1416H10 12.73 0.48 12.25 466.0 13.40 249.0 4.0 22
11.00 ATVI1416H11 10.20 0.00 10.20 166.0 12.30 713.0 0.0 0
12.00 ATVI1401H12 10.20 0.00 10.20 572.0 11.15 20.0 0.0 0
12.00 ATVI1416H12 10.45 0.20 10.25 860.0 11.45 411.0 10.0 10
13.00 ATVI1401H13 8.70 0.00 8.70 250.0 10.15 113.0 0.0 0
13.00 ATVI1408H13 8.80 0.00 8.80 340.0 11.45 340.0 0.0 0
13.00 ATVI1416H13 6.26 -3.14 9.40 403.0 10.45 250.0 2.0 2
13.00 ATVI1422H13 9.60 0.00 9.60 731.0 10.25 322.0 0.0 0
14.00 ATVI1401H14 8.20 0.00 8.20 338.0 9.90 195.0 0.0 0
14.00 ATVI1408H14 8.50 0.00 8.50 340.0 9.25 340.0 0.0 0
14.00 ATVI1416H14 4.37 -4.03 8.40 393.0 9.30 243.0 2.0 2
14.00 ATVI1422H14 8.55 0.00 8.55 374.0 9.25 248.0 0.0 0
14.00 ATVI1429H14 9.25 0.80 8.45 907.0 9.30 331.0 66.0 66
14.50 ATVI1401H14.5 7.55 0.00 7.55 338.0 9.40 195.0 0.0 0
15.00 ATVI1401H15 6.75 0.00 6.75 337.0 9.00 178.0 0.0 0
15.00 ATVI1408H15 7.55 0.00 7.55 340.0 8.25 238.0 0.0 0
15.00 ATVI1416H15 8.11 0.66 7.45 1171.0 8.25 681.0 2.0 2
15.00 ATVI1422H15 7.55 0.00 7.55 391.0 8.25 248.0 0.0 0
15.00 ATVI1429H15 7.55 0.00 7.55 341.0 8.30 124.0 0.0 0
15.50 ATVI1401H15.5 6.65 0.00 6.65 574.0 8.15 367.0 0.0 0
15.50 ATVI1408H15.5 7.00 0.00 7.00 495.0 7.75 296.0 0.0 0
15.50 ATVI1422H15.5 7.00 0.00 7.00 441.0 7.65 289.0 0.0 0
15.50 ATVI1429H15.5 7.15 0.00 7.15 207.0 7.55 81.0 0.0 0
16.00 ATVI1401H16 6.15 0.00 6.15 305.0 7.65 252.0 0.0 0
16.00 ATVI1408H16 6.55 0.00 6.55 493.0 7.25 285.0 0.0 0
16.00 ATVI1416H16 7.21 0.66 6.55 1731.0 7.25 870.0 6.0 152
16.00 ATVI1422H16 6.55 0.00 6.55 495.0 7.15 252.0 0.0 0
16.00 ATVI1429H16 7.35 0.70 6.65 829.0 7.30 411.0 5.0 5
16.50 ATVI1401H16.5 5.65 0.00 5.65 459.0 7.15 214.0 0.0 0
16.50 ATVI1408H16.5 6.05 0.00 6.05 493.0 6.75 296.0 0.0 0
16.50 ATVI1422H16.5 6.05 0.00 6.05 408.0 6.80 274.0 0.0 0
16.50 ATVI1429H16.5 6.85 0.80 6.05 851.0 6.80 391.0 27.0 27
17.00 ATVI1401H17 5.15 0.00 5.15 305.0 6.65 252.0 0.0 0
17.00 ATVI1408H17 5.55 0.00 5.55 459.0 6.25 355.0 0.0 0
17.00 ATVI1416H17 6.07 0.42 5.65 1640.0 6.25 829.0 4.0 248
17.00 ATVI1422H17 5.55 0.00 5.55 426.0 6.30 296.0 0.0 0
17.00 ATVI1429H17 5.55 0.00 5.55 459.0 6.30 288.0 0.0 0
17.50 ATVI1401H17.5 4.65 0.00 4.65 574.0 6.10 367.0 0.0 0
17.50 ATVI1408H17.5 5.05 0.00 5.05 420.0 5.75 330.0 0.0 0
17.50 ATVI1422H17.5 5.05 0.00 5.05 426.0 5.80 294.0 0.0 0
17.50 ATVI1429H17.5 5.05 0.00 5.05 317.0 5.80 302.0 0.0 0
18.00 ATVI1401H18 4.25 0.00 4.25 574.0 5.65 367.0 0.0 0
18.00 ATVI1408H18 4.55 0.00 4.55 399.0 5.20 305.0 0.0 0
18.00 ATVI1416H18 4.90 0.25 4.65 1786.0 5.25 828.0 10.0 171
18.00 ATVI1422H18 4.55 0.00 4.55 429.0 5.15 266.0 0.0 0
18.00 ATVI1429H18 4.70 0.00 4.70 376.0 5.05 70.0 0.0 0
18.50 ATVI1401H18.5 3.65 0.00 3.65 1063.0 5.15 368.0 0.0 66
18.50 ATVI1408H18.5 4.05 0.00 4.05 399.0 4.75 311.0 0.0 0
18.50 ATVI1416H18.5 4.50 0.00 4.20 1474.0 4.70 783.0 10.0 11
18.50 ATVI1422H18.5 4.10 0.00 4.10 429.0 4.70 263.0 0.0 0
18.50 ATVI1429H18.5 4.20 0.00 4.20 400.0 4.75 272.0 0.0 0
19.00 ATVI1401H19 3.15 0.00 3.15 979.0 4.65 358.0 0.0 0
19.00 ATVI1408H19 3.55 0.00 3.55 399.0 4.25 311.0 0.0 0
19.00 ATVI1416H19 4.07 0.00 3.70 1636.0 4.20 850.0 1.0 2,816
19.00 ATVI1422H19 3.65 0.00 3.65 631.0 4.25 444.0 0.0 0
19.00 ATVI1429H19 3.70 0.00 3.70 585.0 4.25 366.0 0.0 0
19.50 ATVI1401H19.5 2.84 0.00 2.84 1114.0 4.10 573.0 0.0 0
19.50 ATVI1408H19.5 3.10 0.00 3.10 466.0 3.65 256.0 0.0 0
19.50 ATVI1416H19.5 3.55 0.35 3.20 1770.0 3.75 899.0 4.0 104
19.50 ATVI1422H19.5 3.30 0.10 3.20 1171.0 3.75 531.0 11.0 11
19.50 ATVI1429H19.5 3.25 0.00 3.25 602.0 3.80 390.0 0.0 0
20.00 ATVI1401H20 2.55 0.00 2.55 905.0 3.20 478.0 0.0 0
20.00 ATVI1408H20 2.79 0.00 2.79 414.0 3.20 301.0 0.0 0
20.00 ATVI1416H20 2.84 0.00 2.71 2052.0 3.10 665.0 2.0 1,460
20.00 ATVI1422H20 2.72 0.00 2.72 750.0 3.25 448.0 0.0 0
20.00 ATVI1429H20 2.76 0.00 2.76 708.0 3.30 370.0 0.0 0
20.50 ATVI1401H20.5 2.10 0.06 2.04 1499.0 2.72 498.0 59.0 69
20.50 ATVI1408H20.5 2.29 0.00 2.29 462.0 2.78 312.0 0.0 0
20.50 ATVI1416H20.5 2.60 0.28 2.32 2199.0 2.77 1411.0 5.0 194
20.50 ATVI1422H20.5 2.30 0.00 2.30 1851.0 2.83 1172.0 0.0 0
20.50 ATVI1429H20.5 2.35 0.00 2.35 1732.0 2.86 1128.0 0.0 0
21.00 ATVI1401H21 1.66 0.10 1.56 1009.0 1.99 377.0 71.0 87
21.00 ATVI1408H21 1.92 0.00 1.92 1356.0 2.38 855.0 0.0 0
21.00 ATVI1416H21 2.18 0.16 2.02 434.0 2.19 1265.0 1.0 1,829
21.00 ATVI1422H21 2.34 0.38 1.96 1793.0 2.29 1066.0 10.0 25
21.00 ATVI1429H21 1.94 0.00 1.94 1759.0 2.43 1221.0 0.0 0
21.50 ATVI1401H21.5 1.25 0.25 1.00 1810.0 1.64 479.0 34.0 59
21.50 ATVI1408H21.5 1.69 0.15 1.54 1413.0 1.77 774.0 10.0 10
21.50 ATVI1416H21.5 1.73 0.09 1.64 11.0 1.79 349.0 4.0 220
21.50 ATVI1422H21.5 1.65 0.00 1.65 1401.0 1.91 1331.0 0.0 0
21.50 ATVI1429H21.5 1.57 0.00 1.57 2115.0 1.95 1212.0 0.0 0
22.00 ATVI1401H22 1.04 0.44 0.60 1316.0 0.99 797.0 6.0 317
22.00 ATVI1408H22 1.02 -0.20 1.22 308.0 1.32 258.0 5.0 5
22.00 ATVI1416H22 1.26 -0.02 1.26 407.0 1.32 23.0 21.0 7,451
22.00 ATVI1422H22 1.25 -0.03 1.28 1811.0 1.53 1306.0 50.0 53
22.00 ATVI1429H22 1.31 0.00 1.31 1368.0 1.53 1248.0 0.0 0
22.50 ATVI1401H22.5 0.42 0.00 0.42 54.0 0.49 97.0 34.0 272
22.50 ATVI1408H22.5 0.92 0.00 0.91 351.0 0.97 82.0 10.0 999
22.50 ATVI1416H22.5 1.19 0.23 0.96 62.0 0.99 20.0 1142.0 1,334
22.50 ATVI1422H22.5 1.05 0.03 1.02 68.0 1.11 428.0 46.0 59
22.50 ATVI1429H22.5 1.32 0.33 0.99 1227.0 1.22 1313.0 16.0 45
23.00 ATVI1401H23 0.20 0.00 0.10 78.0 0.14 501.0 10.0 742
23.00 ATVI1408H23 0.67 0.00 0.66 148.0 0.70 10.0 14.0 861
23.00 ATVI1416H23 0.68 0.00 0.70 41.0 0.73 87.0 22.0 4,583
23.00 ATVI1422H23 0.91 0.17 0.74 312.0 0.85 590.0 5.0 41
23.00 ATVI1429H23 0.90 0.12 0.78 276.0 0.90 884.0 3.0 40
23.50 ATVI1401H23.5 0.04 0.00 0.01 50.0 0.13 912.0 928.0 1,935
23.50 ATVI1408H23.5 0.47 0.00 0.45 30.0 0.49 111.0 22.0 1,225
23.50 ATVI1416H23.5 0.49 0.00 0.49 15.0 0.52 456.0 25.0 263
23.50 ATVI1422H23.5 0.63 0.10 0.53 220.0 0.61 53.0 6.0 32
23.50 ATVI1429H23.5 0.80 0.26 0.54 1350.0 0.72 1055.0 16.0 970
24.00 ATVI1401H24 0.17 0.05 0.01 1.0 0.12 543.0 34.0 134
24.00 ATVI1408H24 0.31 0.00 0.30 176.0 0.36 385.0 2.0 244
24.00 ATVI1416H24 0.32 0.00 0.33 19.0 0.37 446.0 14.0 15,070
24.00 ATVI1422H24 0.50 0.13 0.37 360.0 0.45 344.0 5.0 17
24.00 ATVI1429H24 0.36 0.00 0.36 1754.0 0.56 1150.0 0.0 0
24.50 ATVI1401H24.5 0.08 0.00 0.01 1.0 0.08 474.0 0.0 0
24.50 ATVI1408H24.5 0.30 0.11 0.19 211.0 0.25 289.0 141.0 181
24.50 ATVI1416H24.5 0.25 0.04 0.21 87.0 0.25 541.0 10.0 1,196
24.50 ATVI1422H24.5 0.25 0.00 0.25 191.0 0.33 259.0 0.0 0
24.50 ATVI1429H24.5 0.23 0.00 0.23 2306.0 0.41 1101.0 0.0 0
25.00 ATVI1401H25 0.12 0.00 0.03 10.0 0.12 470.0 0.0 0
25.00 ATVI1408H25 0.10 0.00 0.10 729.0 0.16 65.0 0.0 0
25.00 ATVI1416H25 0.16 0.00 0.13 21.0 0.16 436.0 1.0 303
25.00 ATVI1422H25 0.11 -0.04 0.15 920.0 0.24 428.0 10.0 10
25.00 ATVI1429H25 0.29 0.13 0.16 1472.0 0.26 313.0 5.0 14
25.50 ATVI1401H25.5 0.12 0.00 0.01 832.0 0.12 474.0 0.0 0
25.50 ATVI1408H25.5 0.05 0.00 0.05 908.0 0.14 365.0 0.0 0
25.50 ATVI1416H25.5 0.08 0.00 0.08 435.0 0.12 551.0 0.0 0
25.50 ATVI1422H25.5 0.08 0.00 0.08 1499.0 0.17 367.0 0.0 0
25.50 ATVI1429H25.5 0.09 0.00 0.09 1929.0 0.27 1045.0 0.0 0
26.00 ATVI1401H26 0.12 0.00 0.01 347.0 0.12 304.0 0.0 0
26.00 ATVI1408H26 0.02 0.00 0.02 738.0 0.14 747.0 0.0 0
26.00 ATVI1416H26 0.07 0.02 0.05 43.0 0.08 457.0 50.0 123
26.00 ATVI1422H26 0.03 0.00 0.03 2283.0 0.13 491.0 0.0 0
26.00 ATVI1429H26 0.05 0.00 0.05 2147.0 0.14 371.0 0.0 0
26.50 ATVI1401H26.5 0.12 0.00 0.00 0.0 0.12 293.0 0.0 0
26.50 ATVI1408H26.5 0.15 0.00 0.01 1410.0 0.15 454.0 0.0 0
26.50 ATVI1416H26.5 0.03 0.00 0.03 69.0 0.06 463.0 0.0 0
26.50 ATVI1422H26.5 0.01 0.00 0.01 1754.0 0.10 596.0 0.0 0
26.50 ATVI1429H26.5 0.02 0.00 0.02 1937.0 0.14 774.0 0.0 0
27.00 ATVI1401H27 0.12 0.00 0.00 0.0 0.12 301.0 0.0 0
27.00 ATVI1408H27 0.07 0.00 0.00 0.0 0.07 212.0 0.0 0
27.00 ATVI1416H27 0.04 0.03 0.01 493.0 0.05 506.0 3.0 21
27.00 ATVI1422H27 0.08 0.00 0.01 199.0 0.08 353.0 0.0 0
27.00 ATVI1429H27 0.10 0.00 0.01 3711.0 0.10 333.0 0.0 0
27.50 ATVI1401H27.5 0.12 0.00 0.00 0.0 0.12 296.0 0.0 0
27.50 ATVI1408H27.5 0.14 0.00 0.00 0.0 0.14 440.0 0.0 0
27.50 ATVI1416H27.5 0.04 0.00 0.01 70.0 0.04 506.0 0.0 0
27.50 ATVI1422H27.5 0.07 0.00 0.01 4.0 0.07 437.0 0.0 0
27.50 ATVI1429H27.5 0.08 0.00 0.01 1.0 0.08 327.0 0.0 0
28.00 ATVI1401H28 0.12 0.00 0.00 0.0 0.12 287.0 0.0 0
28.00 ATVI1408H28 0.07 0.00 0.00 0.0 0.07 140.0 0.0 0
28.00 ATVI1416H28 0.01 -0.02 0.01 20.0 0.03 508.0 1.0 2
28.00 ATVI1422H28 0.07 0.00 0.00 0.0 0.07 451.0 0.0 0
28.00 ATVI1429H28 0.08 0.00 0.01 1.0 0.08 331.0 0.0 0
28.50 ATVI1401H28.5 0.12 0.00 0.00 0.0 0.12 287.0 0.0 0
28.50 ATVI1408H28.5 0.07 0.00 0.00 0.0 0.07 180.0 0.0 0
28.50 ATVI1422H28.5 0.07 0.00 0.00 0.0 0.07 81.0 0.0 0
28.50 ATVI1429H28.5 0.07 0.00 0.00 0.0 0.07 301.0 0.0 0
29.00 ATVI1408H29 0.07 0.00 0.00 0.0 0.07 171.0 0.0 0
29.00 ATVI1416H29 0.03 0.00 0.00 0.0 0.03 101.0 0.0 0
29.00 ATVI1422H29 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
29.00 ATVI1429H29 0.07 0.00 0.00 0.0 0.07 81.0 0.0 0
29.50 ATVI1408H29.5 0.07 0.00 0.00 0.0 0.07 191.0 0.0 0
29.50 ATVI1422H29.5 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
29.50 ATVI1429H29.5 0.07 0.00 0.00 0.0 0.07 459.0 0.0 0
30.00 ATVI1408H30 0.07 0.00 0.00 0.0 0.07 150.0 0.0 0
30.00 ATVI1422H30 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
30.00 ATVI1429H30 0.07 0.00 0.00 0.0 0.07 461.0 0.0 0
30.50 ATVI1422H30.5 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
30.50 ATVI1429H30.5 0.07 0.00 0.00 0.0 0.07 460.0 0.0 0
31.00 ATVI1422H31 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
31.00 ATVI1429H31 0.07 0.00 0.00 0.0 0.07 460.0 0.0 0
31.50 ATVI1422H31.5 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
31.50 ATVI1429H31.5 0.07 0.00 0.00 0.0 0.07 460.0 0.0 0
32.00 ATVI1422H32 0.07 0.00 0.00 0.0 0.07 151.0 0.0 0
32.00 ATVI1429H32 0.07 0.00 0.00 0.0 0.07 460.0 0.0 0
32.50 ATVI1422H32.5 0.14 0.00 0.00 0.0 0.14 85.0 0.0 0
33.00 ATVI1422H33 0.14 0.00 0.00 0.0 0.14 150.0 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 0.02 474.0 100.0 100
11.00 ATVI1416T11 0.02 0.00 0.01 1072.0 0.02 42.0 0.0 0
12.00 ATVI1401T12 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
12.00 ATVI1416T12 0.04 0.02 0.01 10.0 0.02 438.0 1.0 68
13.00 ATVI1401T13 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
13.00 ATVI1408T13 0.14 0.00 0.00 0.0 0.14 84.0 0.0 0
13.00 ATVI1416T13 0.01 -0.01 0.01 10.0 0.02 438.0 6.0 129
13.00 ATVI1422T13 0.14 0.00 0.00 0.0 0.14 419.0 0.0 0
14.00 ATVI1401T14 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
14.00 ATVI1408T14 0.14 0.00 0.00 0.0 0.14 92.0 0.0 0
14.00 ATVI1416T14 0.01 -0.01 0.01 16.0 0.02 86.0 16.0 122
14.00 ATVI1422T14 0.14 0.00 0.00 0.0 0.14 151.0 0.0 0
14.00 ATVI1429T14 0.14 0.00 0.00 0.0 0.14 483.0 0.0 0
14.50 ATVI1401T14.5 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
15.00 ATVI1401T15 0.11 0.00 0.00 0.0 0.11 151.0 0.0 0
15.00 ATVI1408T15 0.14 0.00 0.00 0.0 0.14 102.0 0.0 0
15.00 ATVI1416T15 0.06 0.04 0.01 82.0 0.02 67.0 1.0 520
15.00 ATVI1422T15 0.14 0.00 0.00 0.0 0.14 151.0 0.0 0
15.00 ATVI1429T15 0.14 0.00 0.00 0.0 0.14 482.0 0.0 0
15.50 ATVI1401T15.5 0.11 0.00 0.00 0.0 0.11 162.0 0.0 0
15.50 ATVI1408T15.5 0.14 0.00 0.00 0.0 0.14 102.0 0.0 0
15.50 ATVI1422T15.5 0.14 0.00 0.00 0.0 0.14 99.0 0.0 0
15.50 ATVI1429T15.5 0.14 0.00 0.00 0.0 0.14 482.0 0.0 0
16.00 ATVI1401T16 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
16.00 ATVI1408T16 0.14 0.00 0.00 0.0 0.14 92.0 0.0 0
16.00 ATVI1416T16 0.03 0.01 0.01 36.0 0.02 493.0 5.0 601
16.00 ATVI1422T16 0.14 0.00 0.00 0.0 0.14 97.0 0.0 0
16.00 ATVI1429T16 0.14 0.00 0.00 0.0 0.14 482.0 0.0 0
16.50 ATVI1401T16.5 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
16.50 ATVI1408T16.5 0.14 0.00 0.00 0.0 0.14 102.0 0.0 0
16.50 ATVI1422T16.5 0.14 0.00 0.00 0.0 0.14 94.0 0.0 0
16.50 ATVI1429T16.5 0.14 0.00 0.00 0.0 0.14 482.0 0.0 0
17.00 ATVI1401T17 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
17.00 ATVI1408T17 0.14 0.00 0.00 0.0 0.14 102.0 0.0 0
17.00 ATVI1416T17 0.06 0.04 0.01 447.0 0.02 486.0 22.0 321
17.00 ATVI1422T17 0.14 0.00 0.00 0.0 0.14 242.0 0.0 0
17.00 ATVI1429T17 0.14 0.00 0.01 90.0 0.14 780.0 0.0 0
17.50 ATVI1401T17.5 0.11 0.00 0.00 0.0 0.11 11.0 0.0 0
17.50 ATVI1408T17.5 0.14 0.00 0.00 0.0 0.14 161.0 0.0 0
17.50 ATVI1422T17.5 0.15 0.00 0.01 20.0 0.15 479.0 0.0 0
17.50 ATVI1429T17.5 0.14 0.00 0.01 1.0 0.14 889.0 0.0 0
18.00 ATVI1401T18 0.11 0.00 0.01 10.0 0.11 11.0 0.0 0
18.00 ATVI1408T18 0.14 0.00 0.01 20.0 0.14 102.0 0.0 0
18.00 ATVI1416T18 0.01 -0.02 0.01 442.0 0.03 493.0 3.0 712
18.00 ATVI1422T18 0.14 0.00 0.01 20.0 0.14 991.0 0.0 0
18.00 ATVI1429T18 0.14 0.00 0.01 1.0 0.14 948.0 0.0 0
18.50 ATVI1401T18.5 0.11 0.00 0.01 2.0 0.11 11.0 0.0 0
18.50 ATVI1408T18.5 0.14 0.00 0.01 1.0 0.14 295.0 0.0 0
18.50 ATVI1416T18.5 0.08 0.05 0.01 449.0 0.03 451.0 20.0 20
18.50 ATVI1422T18.5 0.01 0.00 0.01 315.0 0.14 1404.0 0.0 0
18.50 ATVI1429T18.5 0.01 0.00 0.01 444.0 0.14 1175.0 0.0 0
19.00 ATVI1401T19 0.11 0.00 0.01 10.0 0.11 11.0 0.0 0
19.00 ATVI1408T19 0.14 0.00 0.01 1.0 0.14 442.0 0.0 0
19.00 ATVI1416T19 0.03 0.02 0.01 467.0 0.04 185.0 5.0 1,649
19.00 ATVI1422T19 0.02 0.00 0.02 982.0 0.14 1015.0 0.0 0
19.00 ATVI1429T19 0.03 0.00 0.03 1018.0 0.12 664.0 0.0 0
19.50 ATVI1401T19.5 0.11 0.00 0.04 580.0 0.11 11.0 0.0 0
19.50 ATVI1408T19.5 0.02 0.00 0.02 63.0 0.11 723.0 0.0 0
19.50 ATVI1416T19.5 0.07 0.04 0.03 467.0 0.06 436.0 3.0 3
19.50 ATVI1422T19.5 0.03 0.00 0.03 2053.0 0.14 1052.0 0.0 0
19.50 ATVI1429T19.5 0.03 0.00 0.03 3920.0 0.14 739.0 0.0 0
20.00 ATVI1401T20 0.12 0.00 0.06 733.0 0.12 470.0 0.0 0
20.00 ATVI1408T20 0.02 0.00 0.02 771.0 0.12 432.0 0.0 0
20.00 ATVI1416T20 0.07 0.01 0.06 467.0 0.09 438.0 2.0 1,718
20.00 ATVI1422T20 0.07 0.00 0.07 492.0 0.17 590.0 0.0 0
20.00 ATVI1429T20 0.09 0.00 0.09 591.0 0.18 794.0 0.0 0
20.50 ATVI1401T20.5 0.49 0.37 0.01 20.0 0.12 470.0 10.0 10
20.50 ATVI1408T20.5 0.19 0.16 0.03 1493.0 0.14 285.0 5.0 13
20.50 ATVI1416T20.5 0.12 0.01 0.11 35.0 0.13 478.0 4.0 17
20.50 ATVI1422T20.5 0.30 0.21 0.09 3255.0 0.22 638.0 4.0 4
20.50 ATVI1429T20.5 0.14 0.00 0.14 835.0 0.25 987.0 0.0 0
21.00 ATVI1401T21 0.12 0.01 0.01 57.0 0.11 11.0 10.0 364
21.00 ATVI1408T21 0.19 0.07 0.12 896.0 0.19 594.0 57.0 86
21.00 ATVI1416T21 0.18 0.00 0.16 150.0 0.19 299.0 10.0 2,492
21.00 ATVI1422T21 0.26 0.06 0.20 183.0 0.28 135.0 10.0 10
21.00 ATVI1429T21 0.23 0.00 0.23 57.0 0.35 1353.0 4.0 7
21.50 ATVI1401T21.5 0.06 -0.07 0.03 299.0 0.13 580.0 95.0 163
21.50 ATVI1408T21.5 0.23 0.00 0.22 221.0 0.24 110.0 19.0 827
21.50 ATVI1416T21.5 0.26 0.00 0.26 10.0 0.27 36.0 81.0 69
21.50 ATVI1422T21.5 0.55 0.25 0.30 273.0 0.37 127.0 6.0 6
21.50 ATVI1429T21.5 0.31 0.00 0.31 2376.0 0.50 2062.0 13.0 17
22.00 ATVI1401T22 0.11 -0.01 0.01 1311.0 0.12 730.0 28.0 105
22.00 ATVI1408T22 0.40 0.04 0.35 62.0 0.40 77.0 2327.0 718
22.00 ATVI1416T22 0.38 -0.02 0.38 142.0 0.41 187.0 3.0 1,297
22.00 ATVI1422T22 0.53 0.09 0.44 112.0 0.52 412.0 13.0 21
22.00 ATVI1429T22 0.47 0.00 0.47 106.0 0.67 2195.0 0.0 0
22.50 ATVI1401T22.5 0.08 0.00 0.03 46.0 0.07 438.0 4.0 228
22.50 ATVI1408T22.5 0.50 -0.03 0.53 52.0 0.57 109.0 61.0 442
22.50 ATVI1416T22.5 0.48 -0.08 0.56 41.0 0.59 55.0 7.0 294
22.50 ATVI1422T22.5 0.58 -0.04 0.62 153.0 0.68 216.0 10.0 68
22.50 ATVI1429T22.5 0.80 0.15 0.65 756.0 0.87 1724.0 45.0 45
23.00 ATVI1401T23 0.25 0.00 0.21 35.0 0.24 240.0 1.0 388
23.00 ATVI1408T23 0.80 0.00 0.76 536.0 0.81 68.0 31.0 200
23.00 ATVI1416T23 0.81 0.00 0.80 41.0 0.83 42.0 30.0 1,338
23.00 ATVI1422T23 1.00 0.15 0.85 370.0 0.93 370.0 42.0 42
23.00 ATVI1429T23 0.82 -0.03 0.85 1521.0 1.08 1450.0 11.0 42
23.50 ATVI1401T23.5 0.32 -0.08 0.40 1630.0 0.94 904.0 27.0 52
23.50 ATVI1408T23.5 1.09 0.00 1.05 472.0 1.11 96.0 11.0 137
23.50 ATVI1416T23.5 1.09 -0.01 1.10 9.0 1.13 484.0 12.0 14
23.50 ATVI1422T23.5 1.14 0.00 1.14 30.0 1.33 1462.0 0.0 0
23.50 ATVI1429T23.5 1.14 0.00 1.14 1426.0 1.38 1386.0 0.0 0
24.00 ATVI1401T24 0.93 0.07 0.86 1738.0 1.45 1175.0 20.0 161
24.00 ATVI1408T24 1.44 0.00 1.38 509.0 1.50 571.0 10.0 120
24.00 ATVI1416T24 1.33 -0.11 1.44 48.0 1.49 129.0 7.0 31
24.00 ATVI1422T24 1.42 0.00 1.42 1099.0 1.67 1240.0 0.0 0
24.00 ATVI1429T24 1.44 0.00 1.44 1286.0 1.77 1377.0 0.0 0
24.50 ATVI1401T24.5 1.36 0.00 1.36 763.0 2.05 525.0 0.0 0
24.50 ATVI1408T24.5 1.79 0.13 1.66 1693.0 1.95 1124.0 24.0 24
24.50 ATVI1416T24.5 1.53 -0.24 1.77 1133.0 1.95 1513.0 13.0 367
24.50 ATVI1422T24.5 1.70 0.02 1.68 2249.0 2.04 906.0 10.0 10
24.50 ATVI1429T24.5 1.70 0.00 1.70 1677.0 2.13 1013.0 0.0 0
25.00 ATVI1401T25 1.80 0.00 1.80 644.0 2.49 540.0 0.0 191
25.00 ATVI1408T25 2.00 0.00 2.00 1539.0 2.44 810.0 0.0 0
25.00 ATVI1416T25 2.89 0.77 2.12 1738.0 2.42 1092.0 2.0 2
25.00 ATVI1422T25 2.08 0.00 2.08 2011.0 2.46 858.0 0.0 0
25.00 ATVI1429T25 2.05 0.00 2.05 1929.0 2.60 1040.0 0.0 0
25.50 ATVI1401T25.5 2.16 0.00 2.16 665.0 3.30 394.0 0.0 0
25.50 ATVI1408T25.5 2.66 0.30 2.36 937.0 2.98 430.0 21.0 21
25.50 ATVI1416T25.5 2.40 0.00 2.40 2387.0 2.99 1223.0 0.0 0
25.50 ATVI1422T25.5 2.40 0.00 2.40 2130.0 3.05 840.0 0.0 0
25.50 ATVI1429T25.5 2.42 0.00 2.42 1785.0 3.00 910.0 0.0 0
26.00 ATVI1401T26 2.63 0.00 2.63 780.0 3.80 394.0 0.0 0
26.00 ATVI1408T26 2.85 0.00 2.85 724.0 3.40 441.0 0.0 0
26.00 ATVI1416T26 5.25 2.40 2.85 2016.0 3.45 753.0 4.0 4
26.00 ATVI1422T26 3.25 0.40 2.85 1543.0 3.50 360.0 94.0 94
26.00 ATVI1429T26 2.90 0.00 2.90 511.0 3.50 481.0 0.0 0
26.50 ATVI1401T26.5 3.10 0.00 3.10 303.0 4.35 252.0 0.0 0
26.50 ATVI1408T26.5 3.30 0.00 3.30 545.0 4.00 257.0 0.0 53
26.50 ATVI1416T26.5 3.30 0.00 3.30 681.0 4.00 543.0 0.0 0
26.50 ATVI1422T26.5 3.30 0.00 3.30 627.0 3.95 464.0 0.0 0
26.50 ATVI1429T26.5 3.35 0.00 3.35 624.0 3.95 369.0 0.0 0
27.00 ATVI1401T27 3.45 0.00 3.45 302.0 4.85 252.0 0.0 0
27.00 ATVI1408T27 3.90 0.00 3.90 353.0 4.50 355.0 0.0 0
27.00 ATVI1416T27 3.80 0.00 3.80 827.0 4.35 423.0 0.0 0
27.00 ATVI1422T27 4.20 0.40 3.80 583.0 4.50 275.0 80.0 80
27.00 ATVI1429T27 4.20 0.20 4.00 151.0 4.45 319.0 4.0 4
27.50 ATVI1401T27.5 4.10 0.00 4.10 574.0 5.25 367.0 0.0 0
27.50 ATVI1408T27.5 4.35 0.00 4.35 355.0 5.00 353.0 0.0 0
27.50 ATVI1416T27.5 4.30 0.00 4.30 702.0 4.95 543.0 0.0 0
27.50 ATVI1422T27.5 4.30 0.00 4.30 409.0 4.95 280.0 0.0 0
27.50 ATVI1429T27.5 4.30 0.00 4.30 463.0 4.95 274.0 0.0 0
28.00 ATVI1401T28 4.35 0.00 4.35 559.0 5.75 383.0 0.0 0
28.00 ATVI1408T28 5.30 0.50 4.80 550.0 5.35 237.0 53.0 53
28.00 ATVI1416T28 4.80 0.00 4.80 1664.0 5.45 533.0 0.0 17
28.00 ATVI1422T28 4.80 0.00 4.80 427.0 5.50 286.0 0.0 0
28.00 ATVI1429T28 4.95 0.00 4.95 87.0 5.40 260.0 0.0 0
28.50 ATVI1401T28.5 4.95 0.00 4.95 574.0 6.35 367.0 0.0 0
28.50 ATVI1408T28.5 5.25 0.00 5.25 400.0 5.85 315.0 0.0 0
28.50 ATVI1422T28.5 5.35 0.00 5.35 413.0 6.00 261.0 0.0 0
28.50 ATVI1429T28.5 5.45 0.00 5.45 278.0 5.90 240.0 0.0 0
29.00 ATVI1408T29 5.75 0.00 5.75 355.0 6.65 355.0 0.0 0
29.00 ATVI1416T29 5.75 0.00 5.75 1602.0 6.50 533.0 0.0 0
29.00 ATVI1422T29 5.85 0.00 5.85 401.0 6.50 257.0 0.0 0
29.00 ATVI1429T29 5.95 0.00 5.95 344.0 6.40 234.0 0.0 0
29.50 ATVI1408T29.5 5.75 0.00 5.75 226.0 7.50 217.0 0.0 0
29.50 ATVI1422T29.5 5.95 0.00 5.95 367.0 7.30 367.0 0.0 0
29.50 ATVI1429T29.5 6.20 0.00 6.20 408.0 7.00 274.0 0.0 0
30.00 ATVI1408T30 6.35 0.00 6.35 697.0 8.00 156.0 0.0 0
30.00 ATVI1422T30 6.20 0.00 6.20 227.0 8.00 208.0 0.0 0
30.00 ATVI1429T30 6.55 0.00 6.55 471.0 7.65 258.0 0.0 0
30.50 ATVI1422T30.5 6.70 0.00 6.70 668.0 8.55 67.0 0.0 0
30.50 ATVI1429T30.5 6.90 0.00 6.90 150.0 8.15 114.0 0.0 0
31.00 ATVI1422T31 7.25 0.00 7.25 730.0 9.15 68.0 0.0 0
31.00 ATVI1429T31 7.45 0.00 7.45 170.0 8.65 102.0 0.0 0
31.50 ATVI1422T31.5 7.90 0.00 7.90 724.0 9.65 68.0 0.0 0
31.50 ATVI1429T31.5 7.95 0.00 7.95 163.0 9.15 129.0 0.0 0
32.00 ATVI1422T32 8.45 0.00 8.45 140.0 10.20 140.0 0.0 0
32.00 ATVI1429T32 8.45 0.00 8.45 163.0 9.80 134.0 0.0 0
32.50 ATVI1422T32.5 8.50 0.00 8.50 140.0 10.75 140.0 0.0 0
33.00 ATVI1422T33 9.10 0.00 9.10 140.0 10.60 140.0 0.0 0
Trading Center