Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Taketwo Interactive Software Inc (TTWO)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 171124C00055000 C Nov 24, 2017 55.0 61.30 64.10
TTWO 171124C00060000 C Nov 24, 2017 60.0 55.30 59.90
TTWO 171124C00065000 C Nov 24, 2017 65.0 50.30 55.00
TTWO 171124C00070000 C Nov 24, 2017 70.0 45.30 49.90
TTWO 171124C00075000 C Nov 24, 2017 75.0 40.40 45.00
TTWO 171124C00080000 C Nov 24, 2017 80.0 35.50 40.00
TTWO 171124C00085000 C Nov 24, 2017 85.0 30.40 35.00
TTWO 171124C00090000 C Nov 24, 2017 90.0 25.40 30.00
TTWO 171124C00094000 C Nov 24, 2017 94.0 22.30 24.90
TTWO 171124C00094500 C Nov 24, 2017 94.5 21.00 25.50
TTWO 171124C00095000 C Nov 24, 2017 95.0 20.70 24.70
TTWO 171124C00095500 C Nov 24, 2017 95.5 19.90 24.50
TTWO 171124C00096000 C Nov 24, 2017 96.0 19.40 24.00
TTWO 171124C00096500 C Nov 24, 2017 96.5 19.10 23.50
TTWO 171124C00097000 C Nov 24, 2017 97.0 18.40 23.00
TTWO 171124C00097500 C Nov 24, 2017 97.5 18.00 22.50
TTWO 171124C00098000 C Nov 24, 2017 98.0 18.20 21.90
TTWO 171124C00098500 C Nov 24, 2017 98.5 16.90 21.50
TTWO 171124C00099000 C Nov 24, 2017 99.0 16.40 21.00
TTWO 171124C00099500 C Nov 24, 2017 99.5 16.00 20.50
TTWO 171124C00100000 C Nov 24, 2017 100.0 15.40 19.60
TTWO 171124C00101000 C Nov 24, 2017 101.0 14.40 18.70
TTWO 171124C00102000 C Nov 24, 2017 102.0 13.60 17.90
TTWO 171124C00103000 C Nov 24, 2017 103.0 12.40 16.60
TTWO 171124C00104000 C Nov 24, 2017 104.0 12.60 14.90
TTWO 171124C00105000 C Nov 24, 2017 105.0 12.00 13.70
TTWO 171124C00106000 C Nov 24, 2017 106.0 10.90 12.60
TTWO 171124C00107000 C Nov 24, 2017 107.0 10.00 13.20
TTWO 171124C00108000 C Nov 24, 2017 108.0 7.40 10.80
TTWO 171124C00109000 C Nov 24, 2017 109.0 7.70 9.30
TTWO 171124C00110000 C Nov 24, 2017 110.0 5.50 9.70
TTWO 171124C00111000 C Nov 24, 2017 111.0 6.00 8.40
TTWO 171124C00112000 C Nov 24, 2017 112.0 5.30 6.20
TTWO 171124C00113000 C Nov 24, 2017 113.0 4.20 5.20
TTWO 171124C00114000 C Nov 24, 2017 114.0 3.50 4.30
TTWO 171124C00115000 C Nov 24, 2017 115.0 2.60 3.90
TTWO 171124C00116000 C Nov 24, 2017 116.0 2.35 2.90
TTWO 171124C00117000 C Nov 24, 2017 117.0 1.70 2.00
TTWO 171124C00118000 C Nov 24, 2017 118.0 1.15 1.40
TTWO 171124C00119000 C Nov 24, 2017 119.0 0.75 0.95
TTWO 171124C00120000 C Nov 24, 2017 120.0 0.45 0.75
TTWO 171124C00121000 C Nov 24, 2017 121.0 0.20 0.40
TTWO 171124C00122000 C Nov 24, 2017 122.0 0.00 0.35
TTWO 171124C00123000 C Nov 24, 2017 123.0 0.05 0.15
TTWO 171124C00124000 C Nov 24, 2017 124.0 0.00 0.10
TTWO 171124C00125000 C Nov 24, 2017 125.0 0.00 0.10
TTWO 171124C00126000 C Nov 24, 2017 126.0 0.00 0.05
TTWO 171124C00127000 C Nov 24, 2017 127.0 0.00 0.05
TTWO 171124C00128000 C Nov 24, 2017 128.0 0.00 0.05
TTWO 171124C00129000 C Nov 24, 2017 129.0 0.00 0.05
TTWO 171124C00130000 C Nov 24, 2017 130.0 0.00 0.05
TTWO 171124C00131000 C Nov 24, 2017 131.0 0.00 0.05
TTWO 171124C00132000 C Nov 24, 2017 132.0 0.00 0.05
TTWO 171124C00135000 C Nov 24, 2017 135.0 0.00 0.05
TTWO 171124C00140000 C Nov 24, 2017 140.0 0.00 0.05
TTWO 171124C00145000 C Nov 24, 2017 145.0 0.00 0.05
TTWO 171124C00150000 C Nov 24, 2017 150.0 0.00 0.05
TTWO 171124C00155000 C Nov 24, 2017 155.0 0.00 0.05
TTWO 171124C00160000 C Nov 24, 2017 160.0 0.00 0.05
TTWO 171124P00055000 P Nov 24, 2017 55.0 0.00 0.05
TTWO 171124P00060000 P Nov 24, 2017 60.0 0.00 0.05
TTWO 171124P00065000 P Nov 24, 2017 65.0 0.00 0.05
TTWO 171124P00070000 P Nov 24, 2017 70.0 0.00 0.10
TTWO 171124P00075000 P Nov 24, 2017 75.0 0.00 0.05
TTWO 171124P00080000 P Nov 24, 2017 80.0 0.00 0.05
TTWO 171124P00085000 P Nov 24, 2017 85.0 0.00 0.10
TTWO 171124P00090000 P Nov 24, 2017 90.0 0.00 0.05
TTWO 171124P00094000 P Nov 24, 2017 94.0 0.00 0.05
TTWO 171124P00094500 P Nov 24, 2017 94.5 0.00 0.05
TTWO 171124P00095000 P Nov 24, 2017 95.0 0.00 0.05
TTWO 171124P00095500 P Nov 24, 2017 95.5 0.00 0.05
TTWO 171124P00096000 P Nov 24, 2017 96.0 0.00 0.05
TTWO 171124P00096500 P Nov 24, 2017 96.5 0.00 0.05
TTWO 171124P00097000 P Nov 24, 2017 97.0 0.00 0.05
TTWO 171124P00097500 P Nov 24, 2017 97.5 0.00 0.05
TTWO 171124P00098000 P Nov 24, 2017 98.0 0.00 0.05
TTWO 171124P00098500 P Nov 24, 2017 98.5 0.00 0.05
TTWO 171124P00099000 P Nov 24, 2017 99.0 0.00 0.05
TTWO 171124P00099500 P Nov 24, 2017 99.5 0.00 0.05
TTWO 171124P00100000 P Nov 24, 2017 100.0 0.00 0.05
TTWO 171124P00101000 P Nov 24, 2017 101.0 0.00 0.05
TTWO 171124P00102000 P Nov 24, 2017 102.0 0.00 0.05
TTWO 171124P00103000 P Nov 24, 2017 103.0 0.00 0.05
TTWO 171124P00104000 P Nov 24, 2017 104.0 0.00 0.10
TTWO 171124P00105000 P Nov 24, 2017 105.0 0.00 0.05
TTWO 171124P00106000 P Nov 24, 2017 106.0 0.00 0.10
TTWO 171124P00107000 P Nov 24, 2017 107.0 0.00 0.10
TTWO 171124P00108000 P Nov 24, 2017 108.0 0.00 0.10
TTWO 171124P00109000 P Nov 24, 2017 109.0 0.00 0.10
TTWO 171124P00110000 P Nov 24, 2017 110.0 0.00 0.10
TTWO 171124P00111000 P Nov 24, 2017 111.0 0.00 0.15
TTWO 171124P00112000 P Nov 24, 2017 112.0 0.05 0.20
TTWO 171124P00113000 P Nov 24, 2017 113.0 0.15 0.30
TTWO 171124P00114000 P Nov 24, 2017 114.0 0.25 0.40
TTWO 171124P00115000 P Nov 24, 2017 115.0 0.40 0.55
TTWO 171124P00116000 P Nov 24, 2017 116.0 0.60 0.85
TTWO 171124P00117000 P Nov 24, 2017 117.0 0.90 1.35
TTWO 171124P00118000 P Nov 24, 2017 118.0 1.35 1.60
TTWO 171124P00119000 P Nov 24, 2017 119.0 1.95 2.55
TTWO 171124P00120000 P Nov 24, 2017 120.0 2.45 2.95
TTWO 171124P00121000 P Nov 24, 2017 121.0 3.00 4.50
TTWO 171124P00122000 P Nov 24, 2017 122.0 3.80 5.40
TTWO 171124P00123000 P Nov 24, 2017 123.0 4.70 6.60
TTWO 171124P00124000 P Nov 24, 2017 124.0 4.60 8.70
TTWO 171124P00125000 P Nov 24, 2017 125.0 5.50 9.70
TTWO 171124P00126000 P Nov 24, 2017 126.0 6.00 9.00
TTWO 171124P00127000 P Nov 24, 2017 127.0 7.70 11.60
TTWO 171124P00128000 P Nov 24, 2017 128.0 8.50 12.50
TTWO 171124P00129000 P Nov 24, 2017 129.0 9.10 13.60
TTWO 171124P00130000 P Nov 24, 2017 130.0 10.30 14.60
TTWO 171124P00131000 P Nov 24, 2017 131.0 11.20 15.60
TTWO 171124P00132000 P Nov 24, 2017 132.0 12.20 16.60
TTWO 171124P00135000 P Nov 24, 2017 135.0 15.50 19.60
TTWO 171124P00140000 P Nov 24, 2017 140.0 20.10 24.60
TTWO 171124P00145000 P Nov 24, 2017 145.0 25.00 29.50
TTWO 171124P00150000 P Nov 24, 2017 150.0 30.10 34.60
TTWO 171124P00155000 P Nov 24, 2017 155.0 35.00 39.60
TTWO 171124P00160000 P Nov 24, 2017 160.0 40.50 43.70
TTWO 171201C00060000 C Dec 01, 2017 60.0 55.30 59.60
TTWO 171201C00065000 C Dec 01, 2017 65.0 50.40 55.00
TTWO 171201C00070000 C Dec 01, 2017 70.0 45.40 50.00
TTWO 171201C00075000 C Dec 01, 2017 75.0 40.40 45.00
TTWO 171201C00080000 C Dec 01, 2017 80.0 35.50 40.00
TTWO 171201C00085000 C Dec 01, 2017 85.0 30.50 35.00
TTWO 171201C00090000 C Dec 01, 2017 90.0 25.40 29.80
TTWO 171201C00094500 C Dec 01, 2017 94.5 21.00 25.50
TTWO 171201C00095000 C Dec 01, 2017 95.0 20.40 24.90
TTWO 171201C00095500 C Dec 01, 2017 95.5 20.00 24.70
TTWO 171201C00096000 C Dec 01, 2017 96.0 19.50 24.00
TTWO 171201C00096500 C Dec 01, 2017 96.5 18.90 23.40
TTWO 171201C00097000 C Dec 01, 2017 97.0 18.40 22.90
TTWO 171201C00097500 C Dec 01, 2017 97.5 17.90 22.40
TTWO 171201C00098000 C Dec 01, 2017 98.0 17.40 21.90
TTWO 171201C00098500 C Dec 01, 2017 98.5 16.90 21.40
TTWO 171201C00099000 C Dec 01, 2017 99.0 16.50 21.10
TTWO 171201C00099500 C Dec 01, 2017 99.5 16.00 20.60
TTWO 171201C00100000 C Dec 01, 2017 100.0 15.50 20.20
TTWO 171201C00101000 C Dec 01, 2017 101.0 14.50 18.90
TTWO 171201C00102000 C Dec 01, 2017 102.0 13.50 17.90
TTWO 171201C00103000 C Dec 01, 2017 103.0 12.50 16.80
TTWO 171201C00104000 C Dec 01, 2017 104.0 11.60 16.00
TTWO 171201C00105000 C Dec 01, 2017 105.0 10.50 15.10
TTWO 171201C00106000 C Dec 01, 2017 106.0 9.50 14.20
TTWO 171201C00107000 C Dec 01, 2017 107.0 8.50 12.90
TTWO 171201C00108000 C Dec 01, 2017 108.0 9.20 10.40
TTWO 171201C00109000 C Dec 01, 2017 109.0 7.70 9.90
TTWO 171201C00110000 C Dec 01, 2017 110.0 7.60 8.40
TTWO 171201C00111000 C Dec 01, 2017 111.0 5.90 8.00
TTWO 171201C00112000 C Dec 01, 2017 112.0 5.80 6.60
TTWO 171201C00113000 C Dec 01, 2017 113.0 4.50 6.00
TTWO 171201C00114000 C Dec 01, 2017 114.0 4.60 5.90
TTWO 171201C00115000 C Dec 01, 2017 115.0 3.40 4.50
TTWO 171201C00116000 C Dec 01, 2017 116.0 2.80 3.70
TTWO 171201C00117000 C Dec 01, 2017 117.0 2.50 3.00
TTWO 171201C00118000 C Dec 01, 2017 118.0 1.95 2.60
TTWO 171201C00119000 C Dec 01, 2017 119.0 1.45 1.80
TTWO 171201C00120000 C Dec 01, 2017 120.0 0.85 1.60
TTWO 171201C00121000 C Dec 01, 2017 121.0 0.75 1.20
TTWO 171201C00122000 C Dec 01, 2017 122.0 0.50 0.90
TTWO 171201C00123000 C Dec 01, 2017 123.0 0.30 0.70
TTWO 171201C00124000 C Dec 01, 2017 124.0 0.15 0.45
TTWO 171201C00125000 C Dec 01, 2017 125.0 0.10 0.35
TTWO 171201C00126000 C Dec 01, 2017 126.0 0.00 0.25
TTWO 171201C00127000 C Dec 01, 2017 127.0 0.00 0.20
TTWO 171201C00128000 C Dec 01, 2017 128.0 0.00 0.15
TTWO 171201C00129000 C Dec 01, 2017 129.0 0.00 0.10
TTWO 171201C00130000 C Dec 01, 2017 130.0 0.00 0.10
TTWO 171201C00131000 C Dec 01, 2017 131.0 0.00 0.10
TTWO 171201C00132000 C Dec 01, 2017 132.0 0.00 0.05
TTWO 171201C00135000 C Dec 01, 2017 135.0 0.00 0.35
TTWO 171201C00140000 C Dec 01, 2017 140.0 0.00 1.45
TTWO 171201C00145000 C Dec 01, 2017 145.0 0.00 2.65
TTWO 171201C00150000 C Dec 01, 2017 150.0 0.00 1.75
TTWO 171201C00155000 C Dec 01, 2017 155.0 0.00 2.35
TTWO 171201C00160000 C Dec 01, 2017 160.0 0.00 0.15
TTWO 171201P00060000 P Dec 01, 2017 60.0 0.00 0.45
TTWO 171201P00065000 P Dec 01, 2017 65.0 0.00 2.15
TTWO 171201P00070000 P Dec 01, 2017 70.0 0.00 0.70
TTWO 171201P00075000 P Dec 01, 2017 75.0 0.00 0.30
TTWO 171201P00080000 P Dec 01, 2017 80.0 0.00 0.35
TTWO 171201P00085000 P Dec 01, 2017 85.0 0.00 0.30
TTWO 171201P00090000 P Dec 01, 2017 90.0 0.00 0.35
TTWO 171201P00094500 P Dec 01, 2017 94.5 0.00 0.10
TTWO 171201P00095000 P Dec 01, 2017 95.0 0.00 0.75
TTWO 171201P00095500 P Dec 01, 2017 95.5 0.00 0.15
TTWO 171201P00096000 P Dec 01, 2017 96.0 0.00 0.75
TTWO 171201P00096500 P Dec 01, 2017 96.5 0.00 0.10
TTWO 171201P00097000 P Dec 01, 2017 97.0 0.00 0.10
TTWO 171201P00097500 P Dec 01, 2017 97.5 0.00 0.10
TTWO 171201P00098000 P Dec 01, 2017 98.0 0.00 0.75
TTWO 171201P00098500 P Dec 01, 2017 98.5 0.00 0.75
TTWO 171201P00099000 P Dec 01, 2017 99.0 0.00 0.10
TTWO 171201P00099500 P Dec 01, 2017 99.5 0.00 0.10
TTWO 171201P00100000 P Dec 01, 2017 100.0 0.00 0.10
TTWO 171201P00101000 P Dec 01, 2017 101.0 0.00 0.10
TTWO 171201P00102000 P Dec 01, 2017 102.0 0.00 0.10
TTWO 171201P00103000 P Dec 01, 2017 103.0 0.00 0.10
TTWO 171201P00104000 P Dec 01, 2017 104.0 0.00 0.15
TTWO 171201P00105000 P Dec 01, 2017 105.0 0.00 0.15
TTWO 171201P00106000 P Dec 01, 2017 106.0 0.00 0.50
TTWO 171201P00107000 P Dec 01, 2017 107.0 0.05 0.60
TTWO 171201P00108000 P Dec 01, 2017 108.0 0.10 0.60
TTWO 171201P00109000 P Dec 01, 2017 109.0 0.10 0.40
TTWO 171201P00110000 P Dec 01, 2017 110.0 0.20 0.50
TTWO 171201P00111000 P Dec 01, 2017 111.0 0.25 0.60
TTWO 171201P00112000 P Dec 01, 2017 112.0 0.35 0.95
TTWO 171201P00113000 P Dec 01, 2017 113.0 0.55 1.00
TTWO 171201P00114000 P Dec 01, 2017 114.0 0.70 1.30
TTWO 171201P00115000 P Dec 01, 2017 115.0 0.55 1.55
TTWO 171201P00116000 P Dec 01, 2017 116.0 1.05 2.00
TTWO 171201P00117000 P Dec 01, 2017 117.0 1.60 2.50
TTWO 171201P00118000 P Dec 01, 2017 118.0 2.05 2.70
TTWO 171201P00119000 P Dec 01, 2017 119.0 2.60 3.10
TTWO 171201P00120000 P Dec 01, 2017 120.0 3.20 4.10
TTWO 171201P00121000 P Dec 01, 2017 121.0 3.90 4.90
TTWO 171201P00122000 P Dec 01, 2017 122.0 4.60 5.60
TTWO 171201P00123000 P Dec 01, 2017 123.0 4.50 7.30
TTWO 171201P00124000 P Dec 01, 2017 124.0 5.90 7.90
TTWO 171201P00125000 P Dec 01, 2017 125.0 5.70 9.90
TTWO 171201P00126000 P Dec 01, 2017 126.0 6.20 10.80
TTWO 171201P00127000 P Dec 01, 2017 127.0 7.10 11.70
TTWO 171201P00128000 P Dec 01, 2017 128.0 8.30 12.80
TTWO 171201P00129000 P Dec 01, 2017 129.0 9.20 13.60
TTWO 171201P00130000 P Dec 01, 2017 130.0 10.00 14.60
TTWO 171201P00131000 P Dec 01, 2017 131.0 11.20 15.60
TTWO 171201P00132000 P Dec 01, 2017 132.0 12.00 16.60
TTWO 171201P00135000 P Dec 01, 2017 135.0 15.10 19.60
TTWO 171201P00140000 P Dec 01, 2017 140.0 20.10 24.70
TTWO 171201P00145000 P Dec 01, 2017 145.0 25.00 29.60
TTWO 171201P00150000 P Dec 01, 2017 150.0 30.00 34.70
TTWO 171201P00155000 P Dec 01, 2017 155.0 35.00 39.60
TTWO 171201P00160000 P Dec 01, 2017 160.0 40.10 44.50
TTWO 171208C00060000 C Dec 08, 2017 60.0 55.50 60.00
TTWO 171208C00065000 C Dec 08, 2017 65.0 50.40 54.80
TTWO 171208C00070000 C Dec 08, 2017 70.0 45.40 50.00
TTWO 171208C00075000 C Dec 08, 2017 75.0 40.50 44.90
TTWO 171208C00080000 C Dec 08, 2017 80.0 35.50 39.90
TTWO 171208C00085000 C Dec 08, 2017 85.0 30.50 34.90
TTWO 171208C00090000 C Dec 08, 2017 90.0 25.50 29.90
TTWO 171208C00095000 C Dec 08, 2017 95.0 20.50 24.90
TTWO 171208C00095500 C Dec 08, 2017 95.5 20.00 24.40
TTWO 171208C00096000 C Dec 08, 2017 96.0 19.50 24.00
TTWO 171208C00096500 C Dec 08, 2017 96.5 19.00 23.50
TTWO 171208C00097000 C Dec 08, 2017 97.0 18.50 23.20
TTWO 171208C00097500 C Dec 08, 2017 97.5 18.00 22.50
TTWO 171208C00098000 C Dec 08, 2017 98.0 17.50 22.20
TTWO 171208C00098500 C Dec 08, 2017 98.5 17.00 21.60
TTWO 171208C00099000 C Dec 08, 2017 99.0 16.50 21.00
TTWO 171208C00099500 C Dec 08, 2017 99.5 16.00 20.40
TTWO 171208C00100000 C Dec 08, 2017 100.0 15.50 20.00
TTWO 171208C00101000 C Dec 08, 2017 101.0 14.60 19.10
TTWO 171208C00102000 C Dec 08, 2017 102.0 13.60 18.10
TTWO 171208C00103000 C Dec 08, 2017 103.0 12.60 17.30
TTWO 171208C00104000 C Dec 08, 2017 104.0 11.60 16.20
TTWO 171208C00105000 C Dec 08, 2017 105.0 10.70 15.40
TTWO 171208C00106000 C Dec 08, 2017 106.0 9.70 14.10
TTWO 171208C00107000 C Dec 08, 2017 107.0 8.80 13.30
TTWO 171208C00108000 C Dec 08, 2017 108.0 8.00 12.60
TTWO 171208C00109000 C Dec 08, 2017 109.0 8.70 11.00
TTWO 171208C00110000 C Dec 08, 2017 110.0 7.90 10.00
TTWO 171208C00111000 C Dec 08, 2017 111.0 7.00 9.30
TTWO 171208C00112000 C Dec 08, 2017 112.0 6.40 7.20
TTWO 171208C00113000 C Dec 08, 2017 113.0 5.40 7.20
TTWO 171208C00114000 C Dec 08, 2017 114.0 5.10 5.60
TTWO 171208C00115000 C Dec 08, 2017 115.0 3.60 5.00
TTWO 171208C00116000 C Dec 08, 2017 116.0 3.20 4.30
TTWO 171208C00117000 C Dec 08, 2017 117.0 3.10 3.90
TTWO 171208C00118000 C Dec 08, 2017 118.0 2.30 3.20
TTWO 171208C00119000 C Dec 08, 2017 119.0 2.10 2.60
TTWO 171208C00120000 C Dec 08, 2017 120.0 1.40 2.30
TTWO 171208C00121000 C Dec 08, 2017 121.0 1.30 2.00
TTWO 171208C00122000 C Dec 08, 2017 122.0 0.80 1.60
TTWO 171208C00123000 C Dec 08, 2017 123.0 0.70 1.25
TTWO 171208C00124000 C Dec 08, 2017 124.0 0.50 0.85
TTWO 171208C00125000 C Dec 08, 2017 125.0 0.35 0.70
TTWO 171208C00126000 C Dec 08, 2017 126.0 0.25 0.55
TTWO 171208C00127000 C Dec 08, 2017 127.0 0.15 0.45
TTWO 171208C00128000 C Dec 08, 2017 128.0 0.10 0.35
TTWO 171208C00129000 C Dec 08, 2017 129.0 0.05 0.25
TTWO 171208C00130000 C Dec 08, 2017 130.0 0.00 0.20
TTWO 171208C00131000 C Dec 08, 2017 131.0 0.00 0.15
TTWO 171208C00132000 C Dec 08, 2017 132.0 0.00 0.15
TTWO 171208C00135000 C Dec 08, 2017 135.0 0.00 0.10
TTWO 171208C00140000 C Dec 08, 2017 140.0 0.00 3.80
TTWO 171208C00145000 C Dec 08, 2017 145.0 0.00 0.40
TTWO 171208C00150000 C Dec 08, 2017 150.0 0.00 0.45
TTWO 171208C00155000 C Dec 08, 2017 155.0 0.00 1.45
TTWO 171208C00160000 C Dec 08, 2017 160.0 0.00 0.75
TTWO 171208P00060000 P Dec 08, 2017 60.0 0.00 0.30
TTWO 171208P00065000 P Dec 08, 2017 65.0 0.00 0.10
TTWO 171208P00070000 P Dec 08, 2017 70.0 0.00 0.70
TTWO 171208P00075000 P Dec 08, 2017 75.0 0.00 0.15
TTWO 171208P00080000 P Dec 08, 2017 80.0 0.00 0.15
TTWO 171208P00085000 P Dec 08, 2017 85.0 0.00 0.25
TTWO 171208P00090000 P Dec 08, 2017 90.0 0.00 0.10
TTWO 171208P00095000 P Dec 08, 2017 95.0 0.00 0.10
TTWO 171208P00095500 P Dec 08, 2017 95.5 0.00 0.10
TTWO 171208P00096000 P Dec 08, 2017 96.0 0.00 0.10
TTWO 171208P00096500 P Dec 08, 2017 96.5 0.00 0.10
TTWO 171208P00097000 P Dec 08, 2017 97.0 0.00 0.10
TTWO 171208P00097500 P Dec 08, 2017 97.5 0.00 0.10
TTWO 171208P00098000 P Dec 08, 2017 98.0 0.00 0.10
TTWO 171208P00098500 P Dec 08, 2017 98.5 0.00 0.10
TTWO 171208P00099000 P Dec 08, 2017 99.0 0.00 0.10
TTWO 171208P00099500 P Dec 08, 2017 99.5 0.00 0.15
TTWO 171208P00100000 P Dec 08, 2017 100.0 0.00 0.15
TTWO 171208P00101000 P Dec 08, 2017 101.0 0.00 0.15
TTWO 171208P00102000 P Dec 08, 2017 102.0 0.00 0.15
TTWO 171208P00103000 P Dec 08, 2017 103.0 0.05 0.20
TTWO 171208P00104000 P Dec 08, 2017 104.0 0.00 0.20
TTWO 171208P00105000 P Dec 08, 2017 105.0 0.10 0.25
TTWO 171208P00106000 P Dec 08, 2017 106.0 0.05 0.30
TTWO 171208P00107000 P Dec 08, 2017 107.0 0.10 0.40
TTWO 171208P00108000 P Dec 08, 2017 108.0 0.20 0.50
TTWO 171208P00109000 P Dec 08, 2017 109.0 0.30 0.80
TTWO 171208P00110000 P Dec 08, 2017 110.0 0.40 0.75
TTWO 171208P00111000 P Dec 08, 2017 111.0 0.50 1.05
TTWO 171208P00112000 P Dec 08, 2017 112.0 0.55 1.25
TTWO 171208P00113000 P Dec 08, 2017 113.0 0.75 1.55
TTWO 171208P00114000 P Dec 08, 2017 114.0 1.00 1.85
TTWO 171208P00115000 P Dec 08, 2017 115.0 1.25 2.15
TTWO 171208P00116000 P Dec 08, 2017 116.0 1.85 2.55
TTWO 171208P00117000 P Dec 08, 2017 117.0 2.25 2.90
TTWO 171208P00118000 P Dec 08, 2017 118.0 2.45 3.40
TTWO 171208P00119000 P Dec 08, 2017 119.0 2.90 3.90
TTWO 171208P00120000 P Dec 08, 2017 120.0 3.70 5.10
TTWO 171208P00121000 P Dec 08, 2017 121.0 4.00 5.70
TTWO 171208P00122000 P Dec 08, 2017 122.0 4.60 6.30
TTWO 171208P00123000 P Dec 08, 2017 123.0 5.50 7.80
TTWO 171208P00124000 P Dec 08, 2017 124.0 5.70 7.40
TTWO 171208P00125000 P Dec 08, 2017 125.0 6.10 8.60
TTWO 171208P00126000 P Dec 08, 2017 126.0 7.00 9.10
TTWO 171208P00127000 P Dec 08, 2017 127.0 8.20 10.70
TTWO 171208P00128000 P Dec 08, 2017 128.0 8.30 12.70
TTWO 171208P00129000 P Dec 08, 2017 129.0 9.10 13.70
TTWO 171208P00130000 P Dec 08, 2017 130.0 10.00 14.70
TTWO 171208P00131000 P Dec 08, 2017 131.0 11.00 15.80
TTWO 171208P00132000 P Dec 08, 2017 132.0 12.10 16.70
TTWO 171208P00135000 P Dec 08, 2017 135.0 15.00 19.60
TTWO 171208P00140000 P Dec 08, 2017 140.0 20.00 24.60
TTWO 171208P00145000 P Dec 08, 2017 145.0 25.00 29.70
TTWO 171208P00150000 P Dec 08, 2017 150.0 30.20 34.70
TTWO 171208P00155000 P Dec 08, 2017 155.0 35.00 39.70
TTWO 171208P00160000 P Dec 08, 2017 160.0 40.10 44.60
TTWO 171215C00035000 C Dec 15, 2017 35.0 81.90 83.50
TTWO 171215C00040000 C Dec 15, 2017 40.0 76.10 79.70
TTWO 171215C00045000 C Dec 15, 2017 45.0 70.40 74.90
TTWO 171215C00050000 C Dec 15, 2017 50.0 66.20 69.50
TTWO 171215C00055000 C Dec 15, 2017 55.0 61.70 63.70
TTWO 171215C00060000 C Dec 15, 2017 60.0 56.60 59.50
TTWO 171215C00065000 C Dec 15, 2017 65.0 51.60 54.50
TTWO 171215C00070000 C Dec 15, 2017 70.0 46.60 49.20
TTWO 171215C00075000 C Dec 15, 2017 75.0 42.00 43.90
TTWO 171215C00080000 C Dec 15, 2017 80.0 36.30 38.90
TTWO 171215C00085000 C Dec 15, 2017 85.0 32.20 34.50
TTWO 171215C00090000 C Dec 15, 2017 90.0 27.20 28.80
TTWO 171215C00095000 C Dec 15, 2017 95.0 22.30 24.00
TTWO 171215C00100000 C Dec 15, 2017 100.0 17.30 18.60
TTWO 171215C00105000 C Dec 15, 2017 105.0 12.70 13.50
TTWO 171215C00110000 C Dec 15, 2017 110.0 8.40 9.00
TTWO 171215C00115000 C Dec 15, 2017 115.0 4.90 5.30
TTWO 171215C00120000 C Dec 15, 2017 120.0 2.30 2.50
TTWO 171215C00125000 C Dec 15, 2017 125.0 0.85 1.05
TTWO 171215C00130000 C Dec 15, 2017 130.0 0.20 0.40
TTWO 171215C00135000 C Dec 15, 2017 135.0 0.00 0.15
TTWO 171215C00140000 C Dec 15, 2017 140.0 0.00 0.10
TTWO 171215C00145000 C Dec 15, 2017 145.0 0.00 0.10
TTWO 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
TTWO 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
TTWO 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
TTWO 171215P00050000 P Dec 15, 2017 50.0 0.00 0.10
TTWO 171215P00055000 P Dec 15, 2017 55.0 0.00 0.10
TTWO 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
TTWO 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
TTWO 171215P00070000 P Dec 15, 2017 70.0 0.00 0.05
TTWO 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
TTWO 171215P00080000 P Dec 15, 2017 80.0 0.00 0.10
TTWO 171215P00085000 P Dec 15, 2017 85.0 0.00 0.15
TTWO 171215P00090000 P Dec 15, 2017 90.0 0.00 0.10
TTWO 171215P00095000 P Dec 15, 2017 95.0 0.00 0.15
TTWO 171215P00100000 P Dec 15, 2017 100.0 0.10 0.25
TTWO 171215P00105000 P Dec 15, 2017 105.0 0.30 0.45
TTWO 171215P00110000 P Dec 15, 2017 110.0 0.80 1.10
TTWO 171215P00115000 P Dec 15, 2017 115.0 2.05 2.20
TTWO 171215P00120000 P Dec 15, 2017 120.0 4.30 4.70
TTWO 171215P00125000 P Dec 15, 2017 125.0 7.80 8.70
TTWO 171215P00130000 P Dec 15, 2017 130.0 10.50 13.70
TTWO 171215P00135000 P Dec 15, 2017 135.0 15.60 18.40
TTWO 171215P00140000 P Dec 15, 2017 140.0 19.70 24.10
TTWO 171215P00145000 P Dec 15, 2017 145.0 26.60 28.50
TTWO 171222C00060000 C Dec 22, 2017 60.0 55.50 60.10
TTWO 171222C00065000 C Dec 22, 2017 65.0 50.50 55.00
TTWO 171222C00070000 C Dec 22, 2017 70.0 45.50 50.10
TTWO 171222C00075000 C Dec 22, 2017 75.0 40.50 45.10
TTWO 171222C00080000 C Dec 22, 2017 80.0 35.50 40.10
TTWO 171222C00085000 C Dec 22, 2017 85.0 30.50 35.00
TTWO 171222C00090000 C Dec 22, 2017 90.0 25.60 30.30
TTWO 171222C00095000 C Dec 22, 2017 95.0 20.60 25.30
TTWO 171222C00097500 C Dec 22, 2017 97.5 18.20 22.90
TTWO 171222C00098000 C Dec 22, 2017 98.0 17.70 22.40
TTWO 171222C00098500 C Dec 22, 2017 98.5 17.20 21.60
TTWO 171222C00099000 C Dec 22, 2017 99.0 16.70 21.30
TTWO 171222C00099500 C Dec 22, 2017 99.5 16.30 20.80
TTWO 171222C00100000 C Dec 22, 2017 100.0 15.80 20.50
TTWO 171222C00101000 C Dec 22, 2017 101.0 14.80 19.40
TTWO 171222C00102000 C Dec 22, 2017 102.0 13.90 17.80
TTWO 171222C00103000 C Dec 22, 2017 103.0 14.20 17.70
TTWO 171222C00104000 C Dec 22, 2017 104.0 12.10 16.80
TTWO 171222C00105000 C Dec 22, 2017 105.0 11.10 15.40
TTWO 171222C00106000 C Dec 22, 2017 106.0 11.50 14.20
TTWO 171222C00107000 C Dec 22, 2017 107.0 10.70 11.80
TTWO 171222C00108000 C Dec 22, 2017 108.0 10.10 12.00
TTWO 171222C00109000 C Dec 22, 2017 109.0 8.60 10.60
TTWO 171222C00110000 C Dec 22, 2017 110.0 8.20 9.70
TTWO 171222C00111000 C Dec 22, 2017 111.0 7.60 8.70
TTWO 171222C00112000 C Dec 22, 2017 112.0 6.80 7.90
TTWO 171222C00113000 C Dec 22, 2017 113.0 6.00 7.10
TTWO 171222C00114000 C Dec 22, 2017 114.0 5.40 6.40
TTWO 171222C00115000 C Dec 22, 2017 115.0 4.70 5.90
TTWO 171222C00116000 C Dec 22, 2017 116.0 4.20 5.00
TTWO 171222C00117000 C Dec 22, 2017 117.0 3.50 4.40
TTWO 171222C00118000 C Dec 22, 2017 118.0 2.95 3.90
TTWO 171222C00119000 C Dec 22, 2017 119.0 2.70 3.50
TTWO 171222C00120000 C Dec 22, 2017 120.0 2.40 3.50
TTWO 171222C00121000 C Dec 22, 2017 121.0 1.90 2.65
TTWO 171222C00122000 C Dec 22, 2017 122.0 1.60 2.15
TTWO 171222C00123000 C Dec 22, 2017 123.0 1.25 2.00
TTWO 171222C00124000 C Dec 22, 2017 124.0 1.00 1.80
TTWO 171222C00125000 C Dec 22, 2017 125.0 0.95 1.35
TTWO 171222C00126000 C Dec 22, 2017 126.0 0.75 1.10
TTWO 171222C00127000 C Dec 22, 2017 127.0 0.55 0.95
TTWO 171222C00128000 C Dec 22, 2017 128.0 0.45 0.75
TTWO 171222C00129000 C Dec 22, 2017 129.0 0.30 0.85
TTWO 171222C00130000 C Dec 22, 2017 130.0 0.25 0.50
TTWO 171222C00131000 C Dec 22, 2017 131.0 0.20 0.40
TTWO 171222C00132000 C Dec 22, 2017 132.0 0.15 0.35
TTWO 171222C00135000 C Dec 22, 2017 135.0 0.00 1.65
TTWO 171222C00140000 C Dec 22, 2017 140.0 0.00 0.10
TTWO 171222C00145000 C Dec 22, 2017 145.0 0.00 0.55
TTWO 171222C00150000 C Dec 22, 2017 150.0 0.00 0.75
TTWO 171222C00155000 C Dec 22, 2017 155.0 0.00 0.75
TTWO 171222C00160000 C Dec 22, 2017 160.0 0.00 0.35
TTWO 171222P00060000 P Dec 22, 2017 60.0 0.00 0.25
TTWO 171222P00065000 P Dec 22, 2017 65.0 0.00 0.10
TTWO 171222P00070000 P Dec 22, 2017 70.0 0.00 0.15
TTWO 171222P00075000 P Dec 22, 2017 75.0 0.00 0.25
TTWO 171222P00080000 P Dec 22, 2017 80.0 0.00 0.10
TTWO 171222P00085000 P Dec 22, 2017 85.0 0.00 0.10
TTWO 171222P00090000 P Dec 22, 2017 90.0 0.00 0.10
TTWO 171222P00095000 P Dec 22, 2017 95.0 0.00 0.20
TTWO 171222P00097500 P Dec 22, 2017 97.5 0.00 0.25
TTWO 171222P00098000 P Dec 22, 2017 98.0 0.00 0.25
TTWO 171222P00098500 P Dec 22, 2017 98.5 0.10 0.25
TTWO 171222P00099000 P Dec 22, 2017 99.0 0.10 0.30
TTWO 171222P00099500 P Dec 22, 2017 99.5 0.10 0.30
TTWO 171222P00100000 P Dec 22, 2017 100.0 0.10 0.30
TTWO 171222P00101000 P Dec 22, 2017 101.0 0.15 0.35
TTWO 171222P00102000 P Dec 22, 2017 102.0 0.20 0.40
TTWO 171222P00103000 P Dec 22, 2017 103.0 0.25 0.45
TTWO 171222P00104000 P Dec 22, 2017 104.0 0.30 0.50
TTWO 171222P00105000 P Dec 22, 2017 105.0 0.30 0.60
TTWO 171222P00106000 P Dec 22, 2017 106.0 0.45 0.70
TTWO 171222P00107000 P Dec 22, 2017 107.0 0.55 0.80
TTWO 171222P00108000 P Dec 22, 2017 108.0 0.65 0.95
TTWO 171222P00109000 P Dec 22, 2017 109.0 0.80 1.10
TTWO 171222P00110000 P Dec 22, 2017 110.0 0.95 1.30
TTWO 171222P00111000 P Dec 22, 2017 111.0 1.10 1.65
TTWO 171222P00112000 P Dec 22, 2017 112.0 1.40 1.95
TTWO 171222P00113000 P Dec 22, 2017 113.0 1.65 2.10
TTWO 171222P00114000 P Dec 22, 2017 114.0 1.75 2.50
TTWO 171222P00115000 P Dec 22, 2017 115.0 2.05 2.80
TTWO 171222P00116000 P Dec 22, 2017 116.0 2.20 3.20
TTWO 171222P00117000 P Dec 22, 2017 117.0 2.80 3.60
TTWO 171222P00118000 P Dec 22, 2017 118.0 3.00 4.20
TTWO 171222P00119000 P Dec 22, 2017 119.0 3.50 4.80
TTWO 171222P00120000 P Dec 22, 2017 120.0 4.00 5.30
TTWO 171222P00121000 P Dec 22, 2017 121.0 4.60 6.00
TTWO 171222P00122000 P Dec 22, 2017 122.0 5.70 6.60
TTWO 171222P00123000 P Dec 22, 2017 123.0 5.80 7.30
TTWO 171222P00124000 P Dec 22, 2017 124.0 6.50 8.00
TTWO 171222P00125000 P Dec 22, 2017 125.0 6.70 8.70
TTWO 171222P00126000 P Dec 22, 2017 126.0 7.90 9.40
TTWO 171222P00127000 P Dec 22, 2017 127.0 8.50 10.40
TTWO 171222P00128000 P Dec 22, 2017 128.0 10.00 11.00
TTWO 171222P00129000 P Dec 22, 2017 129.0 11.10 12.00
TTWO 171222P00130000 P Dec 22, 2017 130.0 10.30 14.90
TTWO 171222P00131000 P Dec 22, 2017 131.0 11.30 15.70
TTWO 171222P00132000 P Dec 22, 2017 132.0 12.40 16.80
TTWO 171222P00135000 P Dec 22, 2017 135.0 15.10 19.80
TTWO 171222P00140000 P Dec 22, 2017 140.0 20.10 24.60
TTWO 171222P00145000 P Dec 22, 2017 145.0 25.00 29.60
TTWO 171222P00150000 P Dec 22, 2017 150.0 30.10 34.60
TTWO 171222P00155000 P Dec 22, 2017 155.0 35.10 39.60
TTWO 171222P00160000 P Dec 22, 2017 160.0 40.20 44.50
TTWO 171229C00090000 C Dec 29, 2017 90.0 25.60 30.20
TTWO 171229C00095000 C Dec 29, 2017 95.0 20.70 25.40
TTWO 171229C00100000 C Dec 29, 2017 100.0 16.10 20.60
TTWO 171229C00104000 C Dec 29, 2017 104.0 12.70 17.00
TTWO 171229C00105000 C Dec 29, 2017 105.0 12.90 14.80
TTWO 171229C00106000 C Dec 29, 2017 106.0 12.30 13.40
TTWO 171229C00107000 C Dec 29, 2017 107.0 10.70 13.40
TTWO 171229C00108000 C Dec 29, 2017 108.0 9.50 12.60
TTWO 171229C00109000 C Dec 29, 2017 109.0 9.10 10.80
TTWO 171229C00110000 C Dec 29, 2017 110.0 8.90 10.50
TTWO 171229C00111000 C Dec 29, 2017 111.0 7.20 8.80
TTWO 171229C00112000 C Dec 29, 2017 112.0 6.50 9.10
TTWO 171229C00113000 C Dec 29, 2017 113.0 6.50 7.60
TTWO 171229C00114000 C Dec 29, 2017 114.0 5.50 6.80
TTWO 171229C00115000 C Dec 29, 2017 115.0 5.10 6.00
TTWO 171229C00116000 C Dec 29, 2017 116.0 4.40 5.40
TTWO 171229C00117000 C Dec 29, 2017 117.0 4.40 4.90
TTWO 171229C00118000 C Dec 29, 2017 118.0 3.40 4.40
TTWO 171229C00119000 C Dec 29, 2017 119.0 2.90 3.90
TTWO 171229C00120000 C Dec 29, 2017 120.0 2.35 3.50
TTWO 171229C00121000 C Dec 29, 2017 121.0 2.50 3.00
TTWO 171229C00122000 C Dec 29, 2017 122.0 2.15 2.55
TTWO 171229C00123000 C Dec 29, 2017 123.0 1.55 2.20
TTWO 171229C00124000 C Dec 29, 2017 124.0 1.25 1.80
TTWO 171229C00125000 C Dec 29, 2017 125.0 1.10 1.65
TTWO 171229C00126000 C Dec 29, 2017 126.0 1.05 1.75
TTWO 171229C00127000 C Dec 29, 2017 127.0 0.85 1.20
TTWO 171229C00128000 C Dec 29, 2017 128.0 0.60 0.95
TTWO 171229C00129000 C Dec 29, 2017 129.0 0.60 0.90
TTWO 171229C00130000 C Dec 29, 2017 130.0 0.40 0.85
TTWO 171229C00131000 C Dec 29, 2017 131.0 0.35 0.60
TTWO 171229C00132000 C Dec 29, 2017 132.0 0.30 0.65
TTWO 171229C00135000 C Dec 29, 2017 135.0 0.00 0.65
TTWO 171229C00140000 C Dec 29, 2017 140.0 0.00 0.30
TTWO 171229P00090000 P Dec 29, 2017 90.0 0.00 0.15
TTWO 171229P00095000 P Dec 29, 2017 95.0 0.10 0.25
TTWO 171229P00100000 P Dec 29, 2017 100.0 0.25 0.40
TTWO 171229P00104000 P Dec 29, 2017 104.0 0.45 0.65
TTWO 171229P00105000 P Dec 29, 2017 105.0 0.40 0.75
TTWO 171229P00106000 P Dec 29, 2017 106.0 0.60 1.00
TTWO 171229P00107000 P Dec 29, 2017 107.0 0.65 1.10
TTWO 171229P00108000 P Dec 29, 2017 108.0 0.75 1.35
TTWO 171229P00109000 P Dec 29, 2017 109.0 0.90 1.30
TTWO 171229P00110000 P Dec 29, 2017 110.0 1.20 1.70
TTWO 171229P00111000 P Dec 29, 2017 111.0 1.10 1.85
TTWO 171229P00112000 P Dec 29, 2017 112.0 1.65 2.00
TTWO 171229P00113000 P Dec 29, 2017 113.0 2.00 2.30
TTWO 171229P00114000 P Dec 29, 2017 114.0 1.95 2.70
TTWO 171229P00115000 P Dec 29, 2017 115.0 2.35 3.20
TTWO 171229P00116000 P Dec 29, 2017 116.0 2.55 3.70
TTWO 171229P00117000 P Dec 29, 2017 117.0 2.90 4.20
TTWO 171229P00118000 P Dec 29, 2017 118.0 3.90 4.50
TTWO 171229P00119000 P Dec 29, 2017 119.0 4.40 4.90
TTWO 171229P00120000 P Dec 29, 2017 120.0 4.90 5.80
TTWO 171229P00121000 P Dec 29, 2017 121.0 5.50 6.20
TTWO 171229P00122000 P Dec 29, 2017 122.0 5.60 7.40
TTWO 171229P00123000 P Dec 29, 2017 123.0 6.80 7.60
TTWO 171229P00124000 P Dec 29, 2017 124.0 6.40 8.30
TTWO 171229P00125000 P Dec 29, 2017 125.0 8.00 9.00
TTWO 171229P00126000 P Dec 29, 2017 126.0 8.90 9.70
TTWO 171229P00127000 P Dec 29, 2017 127.0 9.10 10.70
TTWO 171229P00128000 P Dec 29, 2017 128.0 10.40 11.10
TTWO 171229P00129000 P Dec 29, 2017 129.0 10.20 12.20
TTWO 171229P00130000 P Dec 29, 2017 130.0 12.40 13.10
TTWO 171229P00131000 P Dec 29, 2017 131.0 11.60 16.00
TTWO 171229P00132000 P Dec 29, 2017 132.0 12.40 17.00
TTWO 171229P00135000 P Dec 29, 2017 135.0 15.20 19.80
TTWO 171229P00140000 P Dec 29, 2017 140.0 20.10 24.60
TTWO 180119C00018000 C Jan 19, 2018 18.0 98.40 101.00
TTWO 180119C00020000 C Jan 19, 2018 20.0 96.90 98.30
TTWO 180119C00023000 C Jan 19, 2018 23.0 93.40 96.10
TTWO 180119C00025000 C Jan 19, 2018 25.0 91.40 93.70
TTWO 180119C00028000 C Jan 19, 2018 28.0 87.80 91.40
TTWO 180119C00030000 C Jan 19, 2018 30.0 86.60 88.70
TTWO 180119C00032000 C Jan 19, 2018 32.0 84.60 86.70
TTWO 180119C00035000 C Jan 19, 2018 35.0 81.70 83.80
TTWO 180119C00037000 C Jan 19, 2018 37.0 79.60 81.90
TTWO 180119C00040000 C Jan 19, 2018 40.0 76.50 78.80
TTWO 180119C00042000 C Jan 19, 2018 42.0 75.00 76.30
TTWO 180119C00045000 C Jan 19, 2018 45.0 71.50 73.90
TTWO 180119C00050000 C Jan 19, 2018 50.0 67.10 68.30
TTWO 180119C00055000 C Jan 19, 2018 55.0 61.70 63.60
TTWO 180119C00060000 C Jan 19, 2018 60.0 56.80 58.80
TTWO 180119C00065000 C Jan 19, 2018 65.0 51.80 53.90
TTWO 180119C00070000 C Jan 19, 2018 70.0 46.70 49.10
TTWO 180119C00075000 C Jan 19, 2018 75.0 41.70 44.00
TTWO 180119C00080000 C Jan 19, 2018 80.0 37.50 38.70
TTWO 180119C00085000 C Jan 19, 2018 85.0 32.30 33.90
TTWO 180119C00090000 C Jan 19, 2018 90.0 27.00 29.10
TTWO 180119C00095000 C Jan 19, 2018 95.0 22.90 23.90
TTWO 180119C00100000 C Jan 19, 2018 100.0 18.50 19.20
TTWO 180119C00105000 C Jan 19, 2018 105.0 14.30 14.90
TTWO 180119C00110000 C Jan 19, 2018 110.0 10.40 10.90
TTWO 180119C00115000 C Jan 19, 2018 115.0 6.90 7.50
TTWO 180119C00120000 C Jan 19, 2018 120.0 4.40 4.80
TTWO 180119C00125000 C Jan 19, 2018 125.0 2.65 3.00
TTWO 180119C00130000 C Jan 19, 2018 130.0 1.25 1.65
TTWO 180119C00135000 C Jan 19, 2018 135.0 0.55 0.95
TTWO 180119C00140000 C Jan 19, 2018 140.0 0.25 0.50
TTWO 180119C00145000 C Jan 19, 2018 145.0 0.00 0.30
TTWO 180119C00150000 C Jan 19, 2018 150.0 0.00 0.15
TTWO 180119P00018000 P Jan 19, 2018 18.0 0.00 0.10
TTWO 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
TTWO 180119P00023000 P Jan 19, 2018 23.0 0.00 0.10
TTWO 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
TTWO 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
TTWO 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
TTWO 180119P00032000 P Jan 19, 2018 32.0 0.00 0.10
TTWO 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
TTWO 180119P00037000 P Jan 19, 2018 37.0 0.00 0.10
TTWO 180119P00040000 P Jan 19, 2018 40.0 0.00 0.10
TTWO 180119P00042000 P Jan 19, 2018 42.0 0.00 0.05
TTWO 180119P00045000 P Jan 19, 2018 45.0 0.00 0.10
TTWO 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
TTWO 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
TTWO 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
TTWO 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
TTWO 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
TTWO 180119P00075000 P Jan 19, 2018 75.0 0.00 0.15
TTWO 180119P00080000 P Jan 19, 2018 80.0 0.00 0.20
TTWO 180119P00085000 P Jan 19, 2018 85.0 0.10 0.25
TTWO 180119P00090000 P Jan 19, 2018 90.0 0.20 0.40
TTWO 180119P00095000 P Jan 19, 2018 95.0 0.35 0.65
TTWO 180119P00100000 P Jan 19, 2018 100.0 0.75 1.00
TTWO 180119P00105000 P Jan 19, 2018 105.0 1.35 1.60
TTWO 180119P00110000 P Jan 19, 2018 110.0 2.30 2.80
TTWO 180119P00115000 P Jan 19, 2018 115.0 4.00 4.60
TTWO 180119P00120000 P Jan 19, 2018 120.0 6.10 6.90
TTWO 180119P00125000 P Jan 19, 2018 125.0 9.40 10.00
TTWO 180119P00130000 P Jan 19, 2018 130.0 13.00 13.80
TTWO 180119P00135000 P Jan 19, 2018 135.0 17.30 18.30
TTWO 180119P00140000 P Jan 19, 2018 140.0 20.70 23.10
TTWO 180119P00145000 P Jan 19, 2018 145.0 25.40 29.70
TTWO 180119P00150000 P Jan 19, 2018 150.0 31.80 32.90
TTWO 180316C00040000 C Mar 16, 2018 40.0 75.70 80.40
TTWO 180316C00045000 C Mar 16, 2018 45.0 70.70 75.40
TTWO 180316C00050000 C Mar 16, 2018 50.0 65.80 70.40
TTWO 180316C00055000 C Mar 16, 2018 55.0 61.00 65.60
TTWO 180316C00060000 C Mar 16, 2018 60.0 56.00 60.60
TTWO 180316C00065000 C Mar 16, 2018 65.0 51.30 55.70
TTWO 180316C00070000 C Mar 16, 2018 70.0 46.10 50.70
TTWO 180316C00075000 C Mar 16, 2018 75.0 41.60 46.00
TTWO 180316C00080000 C Mar 16, 2018 80.0 38.00 40.10
TTWO 180316C00085000 C Mar 16, 2018 85.0 33.30 35.30
TTWO 180316C00090000 C Mar 16, 2018 90.0 29.00 30.20
TTWO 180316C00095000 C Mar 16, 2018 95.0 25.20 25.70
TTWO 180316C00100000 C Mar 16, 2018 100.0 20.90 21.50
TTWO 180316C00105000 C Mar 16, 2018 105.0 16.80 17.80
TTWO 180316C00110000 C Mar 16, 2018 110.0 13.80 14.40
TTWO 180316C00115000 C Mar 16, 2018 115.0 10.70 11.30
TTWO 180316C00120000 C Mar 16, 2018 120.0 8.30 8.80
TTWO 180316C00125000 C Mar 16, 2018 125.0 6.20 6.70
TTWO 180316C00130000 C Mar 16, 2018 130.0 4.60 5.10
TTWO 180316C00135000 C Mar 16, 2018 135.0 3.20 3.60
TTWO 180316C00140000 C Mar 16, 2018 140.0 2.35 2.90
TTWO 180316C00145000 C Mar 16, 2018 145.0 1.60 2.20
TTWO 180316C00150000 C Mar 16, 2018 150.0 1.15 1.65
TTWO 180316C00155000 C Mar 16, 2018 155.0 0.80 1.25
TTWO 180316C00160000 C Mar 16, 2018 160.0 0.60 0.95
TTWO 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
TTWO 180316P00045000 P Mar 16, 2018 45.0 0.00 0.20
TTWO 180316P00050000 P Mar 16, 2018 50.0 0.00 0.30
TTWO 180316P00055000 P Mar 16, 2018 55.0 0.00 0.25
TTWO 180316P00060000 P Mar 16, 2018 60.0 0.10 0.35
TTWO 180316P00065000 P Mar 16, 2018 65.0 0.25 0.45
TTWO 180316P00070000 P Mar 16, 2018 70.0 0.35 0.50
TTWO 180316P00075000 P Mar 16, 2018 75.0 0.50 0.70
TTWO 180316P00080000 P Mar 16, 2018 80.0 0.70 1.05
TTWO 180316P00085000 P Mar 16, 2018 85.0 1.05 1.25
TTWO 180316P00090000 P Mar 16, 2018 90.0 1.25 1.65
TTWO 180316P00095000 P Mar 16, 2018 95.0 2.05 2.45
TTWO 180316P00100000 P Mar 16, 2018 100.0 2.75 3.20
TTWO 180316P00105000 P Mar 16, 2018 105.0 4.00 4.30
TTWO 180316P00110000 P Mar 16, 2018 110.0 5.50 5.80
TTWO 180316P00115000 P Mar 16, 2018 115.0 7.50 7.80
TTWO 180316P00120000 P Mar 16, 2018 120.0 9.90 10.20
TTWO 180316P00125000 P Mar 16, 2018 125.0 12.60 13.10
TTWO 180316P00130000 P Mar 16, 2018 130.0 16.10 16.50
TTWO 180316P00135000 P Mar 16, 2018 135.0 19.20 20.80
TTWO 180316P00140000 P Mar 16, 2018 140.0 23.70 24.60
TTWO 180316P00145000 P Mar 16, 2018 145.0 27.90 29.20
TTWO 180316P00150000 P Mar 16, 2018 150.0 32.40 33.60
TTWO 180316P00155000 P Mar 16, 2018 155.0 36.00 40.00
TTWO 180316P00160000 P Mar 16, 2018 160.0 41.60 43.90
TTWO 180615C00055000 C Jun 15, 2018 55.0 61.50 66.00
TTWO 180615C00060000 C Jun 15, 2018 60.0 56.50 61.00
TTWO 180615C00065000 C Jun 15, 2018 65.0 51.80 56.20
TTWO 180615C00070000 C Jun 15, 2018 70.0 47.00 51.60
TTWO 180615C00075000 C Jun 15, 2018 75.0 42.50 47.10
TTWO 180615C00080000 C Jun 15, 2018 80.0 38.00 42.30
TTWO 180615C00085000 C Jun 15, 2018 85.0 35.40 37.60
TTWO 180615C00090000 C Jun 15, 2018 90.0 30.00 33.60
TTWO 180615C00095000 C Jun 15, 2018 95.0 26.30 29.30
TTWO 180615C00100000 C Jun 15, 2018 100.0 22.80 25.80
TTWO 180615C00105000 C Jun 15, 2018 105.0 19.40 21.50
TTWO 180615C00110000 C Jun 15, 2018 110.0 17.40 18.30
TTWO 180615C00115000 C Jun 15, 2018 115.0 14.60 15.20
TTWO 180615C00120000 C Jun 15, 2018 120.0 11.70 12.70
TTWO 180615C00125000 C Jun 15, 2018 125.0 9.80 10.50
TTWO 180615C00130000 C Jun 15, 2018 130.0 7.80 8.80
TTWO 180615C00135000 C Jun 15, 2018 135.0 6.20 7.10
TTWO 180615C00140000 C Jun 15, 2018 140.0 5.30 5.80
TTWO 180615C00145000 C Jun 15, 2018 145.0 4.30 4.70
TTWO 180615C00150000 C Jun 15, 2018 150.0 3.40 4.00
TTWO 180615C00155000 C Jun 15, 2018 155.0 2.75 3.10
TTWO 180615C00160000 C Jun 15, 2018 160.0 2.15 2.60
TTWO 180615C00165000 C Jun 15, 2018 165.0 1.70 2.00
TTWO 180615C00170000 C Jun 15, 2018 170.0 1.35 1.65
TTWO 180615C00175000 C Jun 15, 2018 175.0 1.10 1.35
TTWO 180615P00055000 P Jun 15, 2018 55.0 0.00 0.55
TTWO 180615P00060000 P Jun 15, 2018 60.0 0.00 0.70
TTWO 180615P00065000 P Jun 15, 2018 65.0 0.50 0.90
TTWO 180615P00070000 P Jun 15, 2018 70.0 0.70 1.10
TTWO 180615P00075000 P Jun 15, 2018 75.0 0.80 1.50
TTWO 180615P00080000 P Jun 15, 2018 80.0 1.55 1.95
TTWO 180615P00085000 P Jun 15, 2018 85.0 2.10 2.55
TTWO 180615P00090000 P Jun 15, 2018 90.0 2.90 3.40
TTWO 180615P00095000 P Jun 15, 2018 95.0 3.60 4.40
TTWO 180615P00100000 P Jun 15, 2018 100.0 5.30 5.60
TTWO 180615P00105000 P Jun 15, 2018 105.0 6.80 7.20
TTWO 180615P00110000 P Jun 15, 2018 110.0 8.60 9.20
TTWO 180615P00115000 P Jun 15, 2018 115.0 10.70 11.20
TTWO 180615P00120000 P Jun 15, 2018 120.0 13.10 13.60
TTWO 180615P00125000 P Jun 15, 2018 125.0 16.00 16.50
TTWO 180615P00130000 P Jun 15, 2018 130.0 18.60 19.90
TTWO 180615P00135000 P Jun 15, 2018 135.0 22.20 23.60
TTWO 180615P00140000 P Jun 15, 2018 140.0 26.10 27.80
TTWO 180615P00145000 P Jun 15, 2018 145.0 28.80 31.50
TTWO 180615P00150000 P Jun 15, 2018 150.0 32.50 35.40
TTWO 180615P00155000 P Jun 15, 2018 155.0 37.60 40.70
TTWO 180615P00160000 P Jun 15, 2018 160.0 42.30 45.00
TTWO 180615P00165000 P Jun 15, 2018 165.0 46.80 49.20
TTWO 180615P00170000 P Jun 15, 2018 170.0 50.80 55.20
TTWO 180615P00175000 P Jun 15, 2018 175.0 55.30 60.00
TTWO 190118C00025000 C Jan 18, 2019 25.0 91.00 95.60
TTWO 190118C00028000 C Jan 18, 2019 28.0 88.10 92.80
TTWO 190118C00030000 C Jan 18, 2019 30.0 86.10 90.70
TTWO 190118C00033000 C Jan 18, 2019 33.0 83.50 88.10
TTWO 190118C00035000 C Jan 18, 2019 35.0 81.50 86.00
TTWO 190118C00038000 C Jan 18, 2019 38.0 78.60 83.20
TTWO 190118C00040000 C Jan 18, 2019 40.0 77.00 81.60
TTWO 190118C00043000 C Jan 18, 2019 43.0 74.00 78.50
TTWO 190118C00045000 C Jan 18, 2019 45.0 72.10 76.80
TTWO 190118C00047000 C Jan 18, 2019 47.0 70.50 75.00
TTWO 190118C00050000 C Jan 18, 2019 50.0 67.50 72.10
TTWO 190118C00055000 C Jan 18, 2019 55.0 63.00 67.50
TTWO 190118C00060000 C Jan 18, 2019 60.0 58.50 63.00
TTWO 190118C00065000 C Jan 18, 2019 65.0 54.10 58.80
TTWO 190118C00070000 C Jan 18, 2019 70.0 49.70 54.20
TTWO 190118C00075000 C Jan 18, 2019 75.0 45.90 49.30
TTWO 190118C00080000 C Jan 18, 2019 80.0 41.90 45.30
TTWO 190118C00085000 C Jan 18, 2019 85.0 39.10 41.40
TTWO 190118C00090000 C Jan 18, 2019 90.0 35.40 37.80
TTWO 190118C00095000 C Jan 18, 2019 95.0 31.80 35.30
TTWO 190118C00100000 C Jan 18, 2019 100.0 29.10 32.40
TTWO 190118C00105000 C Jan 18, 2019 105.0 26.20 28.50
TTWO 190118C00110000 C Jan 18, 2019 110.0 23.90 25.80
TTWO 190118C00115000 C Jan 18, 2019 115.0 21.10 22.20
TTWO 190118C00120000 C Jan 18, 2019 120.0 18.70 20.00
TTWO 190118C00125000 C Jan 18, 2019 125.0 16.70 19.10
TTWO 190118C00130000 C Jan 18, 2019 130.0 13.20 15.70
TTWO 190118C00135000 C Jan 18, 2019 135.0 12.70 15.40
TTWO 190118C00140000 C Jan 18, 2019 140.0 11.10 12.60
TTWO 190118C00145000 C Jan 18, 2019 145.0 9.80 10.70
TTWO 190118C00150000 C Jan 18, 2019 150.0 7.00 9.50
TTWO 190118C00155000 C Jan 18, 2019 155.0 7.10 8.40
TTWO 190118C00160000 C Jan 18, 2019 160.0 5.00 7.50
TTWO 190118C00165000 C Jan 18, 2019 165.0 4.40 6.60
TTWO 190118C00170000 C Jan 18, 2019 170.0 3.50 5.90
TTWO 190118C00175000 C Jan 18, 2019 175.0 2.85 5.30
TTWO 190118P00025000 P Jan 18, 2019 25.0 0.00 0.35
TTWO 190118P00028000 P Jan 18, 2019 28.0 0.00 0.40
TTWO 190118P00030000 P Jan 18, 2019 30.0 0.25 0.45
TTWO 190118P00033000 P Jan 18, 2019 33.0 0.35 0.55
TTWO 190118P00035000 P Jan 18, 2019 35.0 0.40 0.60
TTWO 190118P00038000 P Jan 18, 2019 38.0 0.45 0.70
TTWO 190118P00040000 P Jan 18, 2019 40.0 0.25 0.75
TTWO 190118P00043000 P Jan 18, 2019 43.0 0.65 0.90
TTWO 190118P00045000 P Jan 18, 2019 45.0 0.75 0.95
TTWO 190118P00047000 P Jan 18, 2019 47.0 0.50 1.05
TTWO 190118P00050000 P Jan 18, 2019 50.0 0.65 1.20
TTWO 190118P00055000 P Jan 18, 2019 55.0 1.00 1.55
TTWO 190118P00060000 P Jan 18, 2019 60.0 1.65 1.95
TTWO 190118P00065000 P Jan 18, 2019 65.0 2.15 2.45
TTWO 190118P00070000 P Jan 18, 2019 70.0 2.75 3.10
TTWO 190118P00075000 P Jan 18, 2019 75.0 3.50 3.90
TTWO 190118P00080000 P Jan 18, 2019 80.0 4.40 4.80
TTWO 190118P00085000 P Jan 18, 2019 85.0 4.90 6.00
TTWO 190118P00090000 P Jan 18, 2019 90.0 4.90 7.60
TTWO 190118P00095000 P Jan 18, 2019 95.0 8.00 8.70
TTWO 190118P00100000 P Jan 18, 2019 100.0 7.80 10.80
TTWO 190118P00105000 P Jan 18, 2019 105.0 11.50 12.40
TTWO 190118P00110000 P Jan 18, 2019 110.0 13.70 14.60
TTWO 190118P00115000 P Jan 18, 2019 115.0 16.00 16.80
TTWO 190118P00120000 P Jan 18, 2019 120.0 18.30 19.60
TTWO 190118P00125000 P Jan 18, 2019 125.0 21.10 22.40
TTWO 190118P00130000 P Jan 18, 2019 130.0 23.90 25.20
TTWO 190118P00135000 P Jan 18, 2019 135.0 27.10 29.70
TTWO 190118P00140000 P Jan 18, 2019 140.0 30.70 31.70
TTWO 190118P00145000 P Jan 18, 2019 145.0 33.40 35.40
TTWO 190118P00150000 P Jan 18, 2019 150.0 36.90 39.20
TTWO 190118P00155000 P Jan 18, 2019 155.0 41.20 44.20
TTWO 190118P00160000 P Jan 18, 2019 160.0 45.10 48.50
TTWO 190118P00165000 P Jan 18, 2019 165.0 48.70 52.00
TTWO 190118P00170000 P Jan 18, 2019 170.0 53.50 56.30
TTWO 190118P00175000 P Jan 18, 2019 175.0 57.90 60.30
TTWO 200117C00060000 C Jan 17, 2020 60.0 62.00 66.40
TTWO 200117C00065000 C Jan 17, 2020 65.0 58.00 62.50
TTWO 200117C00070000 C Jan 17, 2020 70.0 54.00 58.60
TTWO 200117C00075000 C Jan 17, 2020 75.0 51.10 54.60
TTWO 200117C00080000 C Jan 17, 2020 80.0 48.00 51.30
TTWO 200117C00085000 C Jan 17, 2020 85.0 44.70 48.10
TTWO 200117C00090000 C Jan 17, 2020 90.0 41.10 44.90
TTWO 200117C00095000 C Jan 17, 2020 95.0 37.50 42.00
TTWO 200117C00100000 C Jan 17, 2020 100.0 34.50 39.20
TTWO 200117C00105000 C Jan 17, 2020 105.0 32.70 36.40
TTWO 200117C00110000 C Jan 17, 2020 110.0 30.70 33.40
TTWO 200117C00115000 C Jan 17, 2020 115.0 28.70 31.30
TTWO 200117C00120000 C Jan 17, 2020 120.0 26.60 28.60
TTWO 200117C00125000 C Jan 17, 2020 125.0 23.90 27.10
TTWO 200117C00130000 C Jan 17, 2020 130.0 22.00 25.10
TTWO 200117C00135000 C Jan 17, 2020 135.0 19.60 23.30
TTWO 200117C00140000 C Jan 17, 2020 140.0 18.60 21.30
TTWO 200117C00145000 C Jan 17, 2020 145.0 17.30 20.60
TTWO 200117C00150000 C Jan 17, 2020 150.0 15.70 18.60
TTWO 200117C00155000 C Jan 17, 2020 155.0 14.30 17.20
TTWO 200117C00160000 C Jan 17, 2020 160.0 13.40 16.50
TTWO 200117C00165000 C Jan 17, 2020 165.0 12.10 14.90
TTWO 200117C00170000 C Jan 17, 2020 170.0 11.20 14.40
TTWO 200117C00175000 C Jan 17, 2020 175.0 10.30 13.60
TTWO 200117P00060000 P Jan 17, 2020 60.0 3.30 5.40
TTWO 200117P00065000 P Jan 17, 2020 65.0 3.80 6.60
TTWO 200117P00070000 P Jan 17, 2020 70.0 5.40 6.40
TTWO 200117P00075000 P Jan 17, 2020 75.0 5.90 8.00
TTWO 200117P00080000 P Jan 17, 2020 80.0 7.30 9.30
TTWO 200117P00085000 P Jan 17, 2020 85.0 8.50 10.30
TTWO 200117P00090000 P Jan 17, 2020 90.0 10.30 12.60
TTWO 200117P00095000 P Jan 17, 2020 95.0 12.20 14.50
TTWO 200117P00100000 P Jan 17, 2020 100.0 13.70 16.40
TTWO 200117P00105000 P Jan 17, 2020 105.0 15.70 18.70
TTWO 200117P00110000 P Jan 17, 2020 110.0 17.80 21.50
TTWO 200117P00115000 P Jan 17, 2020 115.0 20.50 23.60
TTWO 200117P00120000 P Jan 17, 2020 120.0 23.30 26.30
TTWO 200117P00125000 P Jan 17, 2020 125.0 26.00 29.10
TTWO 200117P00130000 P Jan 17, 2020 130.0 29.10 32.10
TTWO 200117P00135000 P Jan 17, 2020 135.0 31.80 35.40
TTWO 200117P00140000 P Jan 17, 2020 140.0 35.70 38.70
TTWO 200117P00145000 P Jan 17, 2020 145.0 38.10 42.10
TTWO 200117P00150000 P Jan 17, 2020 150.0 42.50 45.60
TTWO 200117P00155000 P Jan 17, 2020 155.0 45.70 49.70
TTWO 200117P00160000 P Jan 17, 2020 160.0 50.60 52.50
TTWO 200117P00165000 P Jan 17, 2020 165.0 54.50 56.40
TTWO 200117P00170000 P Jan 17, 2020 170.0 58.00 61.10
TTWO 200117P00175000 P Jan 17, 2020 175.0 60.60 65.10
OPRA data is delayed 15 minutes.