Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Nov 28 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 141220C00010000 C 12/20/14 10.0 17.20 18.00
TTWO 141220C00011000 C 12/20/14 11.0 15.50 17.00
TTWO 141220C00012000 C 12/20/14 12.0 14.50 16.10
TTWO 141220C00013000 C 12/20/14 13.0 13.50 15.10
TTWO 141220C00014000 C 12/20/14 14.0 12.00 14.10
TTWO 141220C00015000 C 12/20/14 15.0 12.10 13.10
TTWO 141220C00016000 C 12/20/14 16.0 10.50 12.00
TTWO 141220C00017000 C 12/20/14 17.0 9.50 11.00
TTWO 141220C00018000 C 12/20/14 18.0 9.20 9.90
TTWO 141220C00019000 C 12/20/14 19.0 8.20 8.90
TTWO 141220C00020000 C 12/20/14 20.0 7.20 7.90
TTWO 141220C00021000 C 12/20/14 21.0 6.20 6.90
TTWO 141220C00022000 C 12/20/14 22.0 5.20 5.90
TTWO 141220C00023000 C 12/20/14 23.0 4.20 4.90
TTWO 141220C00024000 C 12/20/14 24.0 3.20 3.90
TTWO 141220C00025000 C 12/20/14 25.0 2.35 2.95
TTWO 141220C00026000 C 12/20/14 26.0 1.80 2.05
TTWO 141220C00027000 C 12/20/14 27.0 1.10 1.25
TTWO 141220C00028000 C 12/20/14 28.0 0.60 0.70
TTWO 141220C00029000 C 12/20/14 29.0 0.25 0.35
TTWO 141220C00030000 C 12/20/14 30.0 0.05 0.20
TTWO 141220C00031000 C 12/20/14 31.0 0.00 0.10
TTWO 141220C00032000 C 12/20/14 32.0 0.00 0.10
TTWO 141220C00033000 C 12/20/14 33.0 0.00 0.05
TTWO 141220C00034000 C 12/20/14 34.0 0.00 0.05
TTWO 141220C00035000 C 12/20/14 35.0 0.00 0.05
TTWO 141220P00010000 P 12/20/14 10.0 0.00 0.05
TTWO 141220P00011000 P 12/20/14 11.0 0.00 0.05
TTWO 141220P00012000 P 12/20/14 12.0 0.00 0.05
TTWO 141220P00013000 P 12/20/14 13.0 0.00 0.05
TTWO 141220P00014000 P 12/20/14 14.0 0.00 0.05
TTWO 141220P00015000 P 12/20/14 15.0 0.00 0.05
TTWO 141220P00016000 P 12/20/14 16.0 0.00 0.05
TTWO 141220P00017000 P 12/20/14 17.0 0.00 0.05
TTWO 141220P00018000 P 12/20/14 18.0 0.00 0.05
TTWO 141220P00019000 P 12/20/14 19.0 0.00 0.05
TTWO 141220P00020000 P 12/20/14 20.0 0.00 0.05
TTWO 141220P00021000 P 12/20/14 21.0 0.00 0.05
TTWO 141220P00022000 P 12/20/14 22.0 0.00 0.05
TTWO 141220P00023000 P 12/20/14 23.0 0.00 0.10
TTWO 141220P00024000 P 12/20/14 24.0 0.00 0.10
TTWO 141220P00025000 P 12/20/14 25.0 0.05 0.20
TTWO 141220P00026000 P 12/20/14 26.0 0.20 0.30
TTWO 141220P00027000 P 12/20/14 27.0 0.45 0.60
TTWO 141220P00028000 P 12/20/14 28.0 0.90 1.05
TTWO 141220P00029000 P 12/20/14 29.0 1.50 1.75
TTWO 141220P00030000 P 12/20/14 30.0 2.30 2.60
TTWO 141220P00031000 P 12/20/14 31.0 2.50 3.90
TTWO 141220P00032000 P 12/20/14 32.0 3.50 4.80
TTWO 141220P00033000 P 12/20/14 33.0 4.50 5.80
TTWO 141220P00034000 P 12/20/14 34.0 5.30 6.90
TTWO 141220P00035000 P 12/20/14 35.0 6.30 7.80
TTWO 150117C00003000 C 01/17/15 3.0 24.20 25.20
TTWO 150117C00005000 C 01/17/15 5.0 21.30 23.30
TTWO 150117C00008000 C 01/17/15 8.0 19.20 20.40
TTWO 150117C00010000 C 01/17/15 10.0 17.20 18.40
TTWO 150117C00011000 C 01/17/15 11.0 15.30 18.40
TTWO 150117C00012000 C 01/17/15 12.0 15.00 16.20
TTWO 150117C00014000 C 01/17/15 14.0 12.20 15.50
TTWO 150117C00015000 C 01/17/15 15.0 12.10 13.40
TTWO 150117C00016000 C 01/17/15 16.0 11.00 12.20
TTWO 150117C00017000 C 01/17/15 17.0 10.20 11.40
TTWO 150117C00018000 C 01/17/15 18.0 9.10 10.70
TTWO 150117C00019000 C 01/17/15 19.0 8.20 9.70
TTWO 150117C00020000 C 01/17/15 20.0 7.20 8.70
TTWO 150117C00021000 C 01/17/15 21.0 6.20 7.70
TTWO 150117C00022000 C 01/17/15 22.0 5.20 6.20
TTWO 150117C00023000 C 01/17/15 23.0 4.30 5.00
TTWO 150117C00024000 C 01/17/15 24.0 3.70 4.00
TTWO 150117C00025000 C 01/17/15 25.0 2.90 3.20
TTWO 150117C00026000 C 01/17/15 26.0 2.15 2.40
TTWO 150117C00027000 C 01/17/15 27.0 1.50 1.70
TTWO 150117C00028000 C 01/17/15 28.0 0.95 1.15
TTWO 150117C00029000 C 01/17/15 29.0 0.60 0.75
TTWO 150117C00030000 C 01/17/15 30.0 0.35 0.45
TTWO 150117C00031000 C 01/17/15 31.0 0.15 0.30
TTWO 150117C00032000 C 01/17/15 32.0 0.05 0.20
TTWO 150117C00033000 C 01/17/15 33.0 0.00 0.15
TTWO 150117C00034000 C 01/17/15 34.0 0.00 0.10
TTWO 150117C00035000 C 01/17/15 35.0 0.00 0.10
TTWO 150117P00003000 P 01/17/15 3.0 0.00 0.05
TTWO 150117P00005000 P 01/17/15 5.0 0.00 0.05
TTWO 150117P00008000 P 01/17/15 8.0 0.00 0.05
TTWO 150117P00010000 P 01/17/15 10.0 0.00 0.05
TTWO 150117P00011000 P 01/17/15 11.0 0.00 0.05
TTWO 150117P00012000 P 01/17/15 12.0 0.00 0.05
TTWO 150117P00014000 P 01/17/15 14.0 0.00 0.05
TTWO 150117P00015000 P 01/17/15 15.0 0.00 0.05
TTWO 150117P00016000 P 01/17/15 16.0 0.00 0.05
TTWO 150117P00017000 P 01/17/15 17.0 0.00 0.05
TTWO 150117P00018000 P 01/17/15 18.0 0.00 0.05
TTWO 150117P00019000 P 01/17/15 19.0 0.00 0.10
TTWO 150117P00020000 P 01/17/15 20.0 0.00 0.10
TTWO 150117P00021000 P 01/17/15 21.0 0.00 0.10
TTWO 150117P00022000 P 01/17/15 22.0 0.05 0.15
TTWO 150117P00023000 P 01/17/15 23.0 0.10 0.20
TTWO 150117P00024000 P 01/17/15 24.0 0.15 0.30
TTWO 150117P00025000 P 01/17/15 25.0 0.30 0.45
TTWO 150117P00026000 P 01/17/15 26.0 0.55 0.65
TTWO 150117P00027000 P 01/17/15 27.0 0.85 1.00
TTWO 150117P00028000 P 01/17/15 28.0 1.30 1.45
TTWO 150117P00029000 P 01/17/15 29.0 1.85 2.10
TTWO 150117P00030000 P 01/17/15 30.0 2.60 2.85
TTWO 150117P00031000 P 01/17/15 31.0 3.40 3.70
TTWO 150117P00032000 P 01/17/15 32.0 4.30 4.60
TTWO 150117P00033000 P 01/17/15 33.0 4.50 5.90
TTWO 150117P00034000 P 01/17/15 34.0 5.40 6.80
TTWO 150117P00035000 P 01/17/15 35.0 6.40 7.80
TTWO 150320C00013000 C 03/20/15 13.0 13.80 16.00
TTWO 150320C00014000 C 03/20/15 14.0 13.20 14.40
TTWO 150320C00015000 C 03/20/15 15.0 12.20 13.40
TTWO 150320C00016000 C 03/20/15 16.0 11.20 12.40
TTWO 150320C00017000 C 03/20/15 17.0 10.20 11.40
TTWO 150320C00018000 C 03/20/15 18.0 9.30 10.40
TTWO 150320C00019000 C 03/20/15 19.0 8.30 9.40
TTWO 150320C00020000 C 03/20/15 20.0 7.40 8.40
TTWO 150320C00021000 C 03/20/15 21.0 6.50 7.20
TTWO 150320C00022000 C 03/20/15 22.0 5.90 6.20
TTWO 150320C00023000 C 03/20/15 23.0 5.10 5.40
TTWO 150320C00024000 C 03/20/15 24.0 4.30 4.60
TTWO 150320C00025000 C 03/20/15 25.0 3.60 3.90
TTWO 150320C00026000 C 03/20/15 26.0 2.90 3.20
TTWO 150320C00027000 C 03/20/15 27.0 2.35 2.55
TTWO 150320C00028000 C 03/20/15 28.0 1.85 2.00
TTWO 150320C00029000 C 03/20/15 29.0 1.35 1.55
TTWO 150320C00030000 C 03/20/15 30.0 1.05 1.20
TTWO 150320C00031000 C 03/20/15 31.0 0.70 0.90
TTWO 150320C00032000 C 03/20/15 32.0 0.50 0.70
TTWO 150320C00033000 C 03/20/15 33.0 0.35 0.50
TTWO 150320C00034000 C 03/20/15 34.0 0.25 0.40
TTWO 150320C00035000 C 03/20/15 35.0 0.15 0.30
TTWO 150320C00036000 C 03/20/15 36.0 0.10 0.25
TTWO 150320P00013000 P 03/20/15 13.0 0.00 0.05
TTWO 150320P00014000 P 03/20/15 14.0 0.00 0.05
TTWO 150320P00015000 P 03/20/15 15.0 0.00 0.10
TTWO 150320P00016000 P 03/20/15 16.0 0.00 0.10
TTWO 150320P00017000 P 03/20/15 17.0 0.05 0.15
TTWO 150320P00018000 P 03/20/15 18.0 0.05 0.20
TTWO 150320P00019000 P 03/20/15 19.0 0.05 0.25
TTWO 150320P00020000 P 03/20/15 20.0 0.15 0.30
TTWO 150320P00021000 P 03/20/15 21.0 0.20 0.40
TTWO 150320P00022000 P 03/20/15 22.0 0.30 0.50
TTWO 150320P00023000 P 03/20/15 23.0 0.50 0.65
TTWO 150320P00024000 P 03/20/15 24.0 0.70 0.85
TTWO 150320P00025000 P 03/20/15 25.0 0.95 1.10
TTWO 150320P00026000 P 03/20/15 26.0 1.25 1.45
TTWO 150320P00027000 P 03/20/15 27.0 1.65 1.85
TTWO 150320P00028000 P 03/20/15 28.0 2.15 2.35
TTWO 150320P00029000 P 03/20/15 29.0 2.70 2.90
TTWO 150320P00030000 P 03/20/15 30.0 3.30 3.60
TTWO 150320P00031000 P 03/20/15 31.0 4.00 4.30
TTWO 150320P00032000 P 03/20/15 32.0 4.80 5.10
TTWO 150320P00033000 P 03/20/15 33.0 5.60 5.90
TTWO 150320P00034000 P 03/20/15 34.0 6.50 6.80
TTWO 150320P00035000 P 03/20/15 35.0 7.40 7.70
TTWO 150320P00036000 P 03/20/15 36.0 7.50 9.00
TTWO 150619C00013000 C 06/19/15 13.0 14.20 16.00
TTWO 150619C00014000 C 06/19/15 14.0 13.20 15.00
TTWO 150619C00015000 C 06/19/15 15.0 12.20 14.10
TTWO 150619C00016000 C 06/19/15 16.0 11.30 13.10
TTWO 150619C00017000 C 06/19/15 17.0 10.40 12.20
TTWO 150619C00018000 C 06/19/15 18.0 9.40 10.90
TTWO 150619C00019000 C 06/19/15 19.0 8.50 10.00
TTWO 150619C00020000 C 06/19/15 20.0 8.00 8.30
TTWO 150619C00021000 C 06/19/15 21.0 7.10 7.50
TTWO 150619C00022000 C 06/19/15 22.0 6.30 6.70
TTWO 150619C00023000 C 06/19/15 23.0 5.50 5.90
TTWO 150619C00024000 C 06/19/15 24.0 4.80 5.10
TTWO 150619C00025000 C 06/19/15 25.0 4.10 4.50
TTWO 150619C00026000 C 06/19/15 26.0 3.50 3.80
TTWO 150619C00027000 C 06/19/15 27.0 2.95 3.30
TTWO 150619C00028000 C 06/19/15 28.0 2.45 2.70
TTWO 150619C00029000 C 06/19/15 29.0 2.00 2.30
TTWO 150619C00030000 C 06/19/15 30.0 1.60 1.90
TTWO 150619C00031000 C 06/19/15 31.0 1.30 1.55
TTWO 150619C00032000 C 06/19/15 32.0 1.00 1.25
TTWO 150619C00033000 C 06/19/15 33.0 0.75 1.05
TTWO 150619C00034000 C 06/19/15 34.0 0.60 0.85
TTWO 150619C00035000 C 06/19/15 35.0 0.45 0.70
TTWO 150619C00036000 C 06/19/15 36.0 0.35 0.55
TTWO 150619C00037000 C 06/19/15 37.0 0.25 0.45
TTWO 150619C00038000 C 06/19/15 38.0 0.15 0.40
TTWO 150619C00039000 C 06/19/15 39.0 0.15 0.35
TTWO 150619C00040000 C 06/19/15 40.0 0.10 0.25
TTWO 150619P00013000 P 06/19/15 13.0 0.00 0.10
TTWO 150619P00014000 P 06/19/15 14.0 0.00 0.15
TTWO 150619P00015000 P 06/19/15 15.0 0.00 0.20
TTWO 150619P00016000 P 06/19/15 16.0 0.05 0.25
TTWO 150619P00017000 P 06/19/15 17.0 0.10 0.30
TTWO 150619P00018000 P 06/19/15 18.0 0.20 0.40
TTWO 150619P00019000 P 06/19/15 19.0 0.25 0.50
TTWO 150619P00020000 P 06/19/15 20.0 0.40 0.60
TTWO 150619P00021000 P 06/19/15 21.0 0.55 0.70
TTWO 150619P00022000 P 06/19/15 22.0 0.70 0.90
TTWO 150619P00023000 P 06/19/15 23.0 0.95 1.15
TTWO 150619P00024000 P 06/19/15 24.0 1.20 1.40
TTWO 150619P00025000 P 06/19/15 25.0 1.50 1.75
TTWO 150619P00026000 P 06/19/15 26.0 1.85 2.15
TTWO 150619P00027000 P 06/19/15 27.0 2.30 2.60
TTWO 150619P00028000 P 06/19/15 28.0 2.80 3.10
TTWO 150619P00029000 P 06/19/15 29.0 3.30 3.60
TTWO 150619P00030000 P 06/19/15 30.0 3.90 4.30
TTWO 150619P00031000 P 06/19/15 31.0 4.60 4.90
TTWO 150619P00032000 P 06/19/15 32.0 5.30 5.70
TTWO 150619P00033000 P 06/19/15 33.0 6.00 6.50
TTWO 150619P00034000 P 06/19/15 34.0 6.80 7.30
TTWO 150619P00035000 P 06/19/15 35.0 7.70 8.10
TTWO 150619P00036000 P 06/19/15 36.0 8.60 9.00
TTWO 150619P00037000 P 06/19/15 37.0 9.50 9.90
TTWO 150619P00038000 P 06/19/15 38.0 10.40 10.70
TTWO 150619P00039000 P 06/19/15 39.0 10.30 12.00
TTWO 150619P00040000 P 06/19/15 40.0 11.30 12.90
TTWO 160115C00005000 C 01/15/16 5.0 21.20 24.80
TTWO 160115C00008000 C 01/15/16 8.0 17.30 21.90
TTWO 160115C00010000 C 01/15/16 10.0 16.70 19.80
TTWO 160115C00013000 C 01/15/16 13.0 13.80 17.00
TTWO 160115C00015000 C 01/15/16 15.0 12.00 15.00
TTWO 160115C00017000 C 01/15/16 17.0 10.20 13.40
TTWO 160115C00020000 C 01/15/16 20.0 8.60 9.00
TTWO 160115C00022000 C 01/15/16 22.0 7.10 7.50
TTWO 160115C00025000 C 01/15/16 25.0 5.10 5.50
TTWO 160115C00027000 C 01/15/16 27.0 4.00 4.40
TTWO 160115C00030000 C 01/15/16 30.0 2.65 3.00
TTWO 160115C00035000 C 01/15/16 35.0 1.15 1.50
TTWO 160115C00040000 C 01/15/16 40.0 0.40 0.70
TTWO 160115P00005000 P 01/15/16 5.0 0.00 0.05
TTWO 160115P00008000 P 01/15/16 8.0 0.00 0.10
TTWO 160115P00010000 P 01/15/16 10.0 0.00 0.15
TTWO 160115P00013000 P 01/15/16 13.0 0.10 0.30
TTWO 160115P00015000 P 01/15/16 15.0 0.20 0.45
TTWO 160115P00017000 P 01/15/16 17.0 0.45 0.70
TTWO 160115P00020000 P 01/15/16 20.0 0.80 1.20
TTWO 160115P00022000 P 01/15/16 22.0 1.30 1.65
TTWO 160115P00025000 P 01/15/16 25.0 2.50 2.75
TTWO 160115P00027000 P 01/15/16 27.0 3.30 3.60
TTWO 160115P00030000 P 01/15/16 30.0 5.00 5.30
TTWO 160115P00035000 P 01/15/16 35.0 8.40 8.80
TTWO 160115P00040000 P 01/15/16 40.0 12.60 13.00
TTWO 170120C00015000 C 01/20/17 15.0 12.60 15.40
TTWO 170120C00018000 C 01/20/17 18.0 10.70 11.70
TTWO 170120C00020000 C 01/20/17 20.0 9.30 10.20
TTWO 170120C00023000 C 01/20/17 23.0 7.30 8.20
TTWO 170120C00025000 C 01/20/17 25.0 6.40 7.10
TTWO 170120C00027000 C 01/20/17 27.0 5.50 6.10
TTWO 170120C00030000 C 01/20/17 30.0 4.10 4.80
TTWO 170120C00032000 C 01/20/17 32.0 3.50 4.00
TTWO 170120C00035000 C 01/20/17 35.0 2.05 3.10
TTWO 170120C00037000 C 01/20/17 37.0 2.10 2.75
TTWO 170120C00040000 C 01/20/17 40.0 1.50 2.10
TTWO 170120P00015000 P 01/20/17 15.0 0.45 1.10
TTWO 170120P00018000 P 01/20/17 18.0 1.00 1.75
TTWO 170120P00020000 P 01/20/17 20.0 1.55 2.25
TTWO 170120P00023000 P 01/20/17 23.0 2.50 3.30
TTWO 170120P00025000 P 01/20/17 25.0 3.40 4.10
TTWO 170120P00027000 P 01/20/17 27.0 4.30 5.10
TTWO 170120P00030000 P 01/20/17 30.0 5.90 6.80
TTWO 170120P00032000 P 01/20/17 32.0 7.20 8.00
TTWO 170120P00035000 P 01/20/17 35.0 9.30 10.10
TTWO 170120P00037000 P 01/20/17 37.0 10.80 11.70
TTWO 170120P00040000 P 01/20/17 40.0 13.20 14.00

OPRA data is delayed 15 minutes.