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 (2015-01-23)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 150220C00020000 C 02/20/15 20.0 9.80 10.50
TTWO 150220C00021000 C 02/20/15 21.0 7.80 9.70
TTWO 150220C00022000 C 02/20/15 22.0 6.80 8.70
TTWO 150220C00023000 C 02/20/15 23.0 5.80 7.70
TTWO 150220C00024000 C 02/20/15 24.0 5.90 6.50
TTWO 150220C00025000 C 02/20/15 25.0 4.90 5.50
TTWO 150220C00026000 C 02/20/15 26.0 4.00 4.40
TTWO 150220C00027000 C 02/20/15 27.0 3.20 3.40
TTWO 150220C00028000 C 02/20/15 28.0 2.40 2.75
TTWO 150220C00029000 C 02/20/15 29.0 1.75 2.00
TTWO 150220C00030000 C 02/20/15 30.0 1.25 1.45
TTWO 150220C00031000 C 02/20/15 31.0 0.80 1.05
TTWO 150220C00032000 C 02/20/15 32.0 0.50 0.70
TTWO 150220C00033000 C 02/20/15 33.0 0.30 0.55
TTWO 150220C00034000 C 02/20/15 34.0 0.15 0.30
TTWO 150220C00035000 C 02/20/15 35.0 0.10 0.25
TTWO 150220C00036000 C 02/20/15 36.0 0.05 0.20
TTWO 150220P00020000 P 02/20/15 20.0 0.00 0.05
TTWO 150220P00021000 P 02/20/15 21.0 0.00 0.05
TTWO 150220P00022000 P 02/20/15 22.0 0.00 0.05
TTWO 150220P00023000 P 02/20/15 23.0 0.00 0.10
TTWO 150220P00024000 P 02/20/15 24.0 0.00 0.15
TTWO 150220P00025000 P 02/20/15 25.0 0.05 0.15
TTWO 150220P00026000 P 02/20/15 26.0 0.10 0.25
TTWO 150220P00027000 P 02/20/15 27.0 0.25 0.40
TTWO 150220P00028000 P 02/20/15 28.0 0.45 0.65
TTWO 150220P00029000 P 02/20/15 29.0 0.75 1.00
TTWO 150220P00030000 P 02/20/15 30.0 1.20 1.45
TTWO 150220P00031000 P 02/20/15 31.0 1.80 2.05
TTWO 150220P00032000 P 02/20/15 32.0 2.50 2.80
TTWO 150220P00033000 P 02/20/15 33.0 3.20 3.60
TTWO 150220P00034000 P 02/20/15 34.0 4.10 4.40
TTWO 150220P00035000 P 02/20/15 35.0 5.00 5.40
TTWO 150220P00036000 P 02/20/15 36.0 4.40 6.40
TTWO 150320C00013000 C 03/20/15 13.0 15.80 18.80
TTWO 150320C00014000 C 03/20/15 14.0 14.70 16.70
TTWO 150320C00015000 C 03/20/15 15.0 13.20 15.70
TTWO 150320C00016000 C 03/20/15 16.0 12.70 14.70
TTWO 150320C00017000 C 03/20/15 17.0 12.40 13.70
TTWO 150320C00018000 C 03/20/15 18.0 10.80 12.70
TTWO 150320C00019000 C 03/20/15 19.0 10.70 11.70
TTWO 150320C00020000 C 03/20/15 20.0 9.70 10.70
TTWO 150320C00021000 C 03/20/15 21.0 8.60 9.70
TTWO 150320C00022000 C 03/20/15 22.0 7.90 8.70
TTWO 150320C00023000 C 03/20/15 23.0 6.90 7.60
TTWO 150320C00024000 C 03/20/15 24.0 6.00 6.60
TTWO 150320C00025000 C 03/20/15 25.0 5.10 5.50
TTWO 150320C00026000 C 03/20/15 26.0 4.30 4.60
TTWO 150320C00027000 C 03/20/15 27.0 3.50 3.80
TTWO 150320C00028000 C 03/20/15 28.0 2.80 3.10
TTWO 150320C00029000 C 03/20/15 29.0 2.20 2.50
TTWO 150320C00030000 C 03/20/15 30.0 1.70 1.95
TTWO 150320C00031000 C 03/20/15 31.0 1.25 1.50
TTWO 150320C00032000 C 03/20/15 32.0 0.90 1.15
TTWO 150320C00033000 C 03/20/15 33.0 0.60 0.85
TTWO 150320C00034000 C 03/20/15 34.0 0.40 0.60
TTWO 150320C00035000 C 03/20/15 35.0 0.25 0.50
TTWO 150320C00036000 C 03/20/15 36.0 0.15 0.40
TTWO 150320C00037000 C 03/20/15 37.0 0.10 0.25
TTWO 150320C00038000 C 03/20/15 38.0 0.05 0.20
TTWO 150320C00039000 C 03/20/15 39.0 0.00 0.15
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 0.05
TTWO 150320P00016000 P 03/20/15 16.0 0.00 0.05
TTWO 150320P00017000 P 03/20/15 17.0 0.00 0.05
TTWO 150320P00018000 P 03/20/15 18.0 0.00 0.05
TTWO 150320P00019000 P 03/20/15 19.0 0.00 0.05
TTWO 150320P00020000 P 03/20/15 20.0 0.00 0.10
TTWO 150320P00021000 P 03/20/15 21.0 0.00 0.10
TTWO 150320P00022000 P 03/20/15 22.0 0.00 0.15
TTWO 150320P00023000 P 03/20/15 23.0 0.00 0.20
TTWO 150320P00024000 P 03/20/15 24.0 0.10 0.25
TTWO 150320P00025000 P 03/20/15 25.0 0.15 0.35
TTWO 150320P00026000 P 03/20/15 26.0 0.30 0.50
TTWO 150320P00027000 P 03/20/15 27.0 0.65 0.75
TTWO 150320P00028000 P 03/20/15 28.0 0.90 1.05
TTWO 150320P00029000 P 03/20/15 29.0 1.30 1.45
TTWO 150320P00030000 P 03/20/15 30.0 1.75 1.90
TTWO 150320P00031000 P 03/20/15 31.0 2.30 2.50
TTWO 150320P00032000 P 03/20/15 32.0 2.90 3.20
TTWO 150320P00033000 P 03/20/15 33.0 3.50 3.90
TTWO 150320P00034000 P 03/20/15 34.0 4.30 4.70
TTWO 150320P00035000 P 03/20/15 35.0 5.10 5.50
TTWO 150320P00036000 P 03/20/15 36.0 6.00 6.40
TTWO 150320P00037000 P 03/20/15 37.0 7.00 7.40
TTWO 150320P00038000 P 03/20/15 38.0 7.20 8.30
TTWO 150320P00039000 P 03/20/15 39.0 8.20 9.30
TTWO 150619C00013000 C 06/19/15 13.0 16.50 19.20
TTWO 150619C00014000 C 06/19/15 14.0 14.80 18.30
TTWO 150619C00015000 C 06/19/15 15.0 13.80 17.30
TTWO 150619C00016000 C 06/19/15 16.0 12.90 16.30
TTWO 150619C00017000 C 06/19/15 17.0 11.90 15.40
TTWO 150619C00018000 C 06/19/15 18.0 10.90 14.40
TTWO 150619C00019000 C 06/19/15 19.0 9.90 13.40
TTWO 150619C00020000 C 06/19/15 20.0 9.10 12.40
TTWO 150619C00021000 C 06/19/15 21.0 9.10 10.20
TTWO 150619C00022000 C 06/19/15 22.0 7.30 10.60
TTWO 150619C00023000 C 06/19/15 23.0 7.40 7.90
TTWO 150619C00024000 C 06/19/15 24.0 6.60 7.10
TTWO 150619C00025000 C 06/19/15 25.0 5.80 6.30
TTWO 150619C00026000 C 06/19/15 26.0 5.10 5.60
TTWO 150619C00027000 C 06/19/15 27.0 4.40 4.90
TTWO 150619C00028000 C 06/19/15 28.0 3.80 4.20
TTWO 150619C00029000 C 06/19/15 29.0 3.20 3.60
TTWO 150619C00030000 C 06/19/15 30.0 2.75 3.10
TTWO 150619C00031000 C 06/19/15 31.0 2.30 2.65
TTWO 150619C00032000 C 06/19/15 32.0 1.90 2.25
TTWO 150619C00033000 C 06/19/15 33.0 1.55 1.90
TTWO 150619C00034000 C 06/19/15 34.0 1.30 1.60
TTWO 150619C00035000 C 06/19/15 35.0 1.00 1.35
TTWO 150619C00036000 C 06/19/15 36.0 0.80 1.10
TTWO 150619C00037000 C 06/19/15 37.0 0.65 0.95
TTWO 150619C00038000 C 06/19/15 38.0 0.50 0.80
TTWO 150619C00039000 C 06/19/15 39.0 0.35 0.65
TTWO 150619C00040000 C 06/19/15 40.0 0.25 0.55
TTWO 150619C00041000 C 06/19/15 41.0 0.20 0.45
TTWO 150619C00042000 C 06/19/15 42.0 0.15 0.35
TTWO 150619C00043000 C 06/19/15 43.0 0.10 0.30
TTWO 150619C00044000 C 06/19/15 44.0 0.05 0.25
TTWO 150619P00013000 P 06/19/15 13.0 0.00 0.05
TTWO 150619P00014000 P 06/19/15 14.0 0.00 0.10
TTWO 150619P00015000 P 06/19/15 15.0 0.00 0.10
TTWO 150619P00016000 P 06/19/15 16.0 0.00 0.15
TTWO 150619P00017000 P 06/19/15 17.0 0.00 0.15
TTWO 150619P00018000 P 06/19/15 18.0 0.00 0.20
TTWO 150619P00019000 P 06/19/15 19.0 0.05 0.25
TTWO 150619P00020000 P 06/19/15 20.0 0.10 0.30
TTWO 150619P00021000 P 06/19/15 21.0 0.15 0.40
TTWO 150619P00022000 P 06/19/15 22.0 0.25 0.50
TTWO 150619P00023000 P 06/19/15 23.0 0.40 0.65
TTWO 150619P00024000 P 06/19/15 24.0 0.55 0.80
TTWO 150619P00025000 P 06/19/15 25.0 0.75 1.05
TTWO 150619P00026000 P 06/19/15 26.0 1.05 1.30
TTWO 150619P00027000 P 06/19/15 27.0 1.35 1.60
TTWO 150619P00028000 P 06/19/15 28.0 1.70 2.00
TTWO 150619P00029000 P 06/19/15 29.0 2.15 2.45
TTWO 150619P00030000 P 06/19/15 30.0 2.60 2.95
TTWO 150619P00031000 P 06/19/15 31.0 3.20 3.50
TTWO 150619P00032000 P 06/19/15 32.0 3.70 4.10
TTWO 150619P00033000 P 06/19/15 33.0 4.40 4.80
TTWO 150619P00034000 P 06/19/15 34.0 5.00 5.50
TTWO 150619P00035000 P 06/19/15 35.0 5.80 6.20
TTWO 150619P00036000 P 06/19/15 36.0 6.60 7.00
TTWO 150619P00037000 P 06/19/15 37.0 7.40 7.90
TTWO 150619P00038000 P 06/19/15 38.0 8.20 8.70
TTWO 150619P00039000 P 06/19/15 39.0 9.10 9.60
TTWO 150619P00040000 P 06/19/15 40.0 10.00 10.50
TTWO 150619P00041000 P 06/19/15 41.0 11.00 11.50
TTWO 150619P00042000 P 06/19/15 42.0 10.00 13.40
TTWO 150619P00043000 P 06/19/15 43.0 11.10 13.70
TTWO 150619P00044000 P 06/19/15 44.0 12.00 14.80
TTWO 150918C00015000 C 09/18/15 15.0 14.00 17.30
TTWO 150918C00016000 C 09/18/15 16.0 12.90 16.40
TTWO 150918C00017000 C 09/18/15 17.0 12.00 15.50
TTWO 150918C00018000 C 09/18/15 18.0 11.10 14.50
TTWO 150918C00019000 C 09/18/15 19.0 10.20 13.60
TTWO 150918C00020000 C 09/18/15 20.0 9.40 12.70
TTWO 150918C00021000 C 09/18/15 21.0 9.50 10.00
TTWO 150918C00022000 C 09/18/15 22.0 8.70 9.20
TTWO 150918C00023000 C 09/18/15 23.0 7.90 8.40
TTWO 150918C00024000 C 09/18/15 24.0 7.10 7.70
TTWO 150918C00025000 C 09/18/15 25.0 6.40 6.90
TTWO 150918C00026000 C 09/18/15 26.0 5.70 6.20
TTWO 150918C00027000 C 09/18/15 27.0 5.10 5.60
TTWO 150918C00028000 C 09/18/15 28.0 4.50 5.00
TTWO 150918C00029000 C 09/18/15 29.0 4.00 4.40
TTWO 150918C00030000 C 09/18/15 30.0 3.50 3.90
TTWO 150918C00031000 C 09/18/15 31.0 3.00 3.50
TTWO 150918C00032000 C 09/18/15 32.0 2.60 3.00
TTWO 150918C00033000 C 09/18/15 33.0 2.25 2.70
TTWO 150918C00034000 C 09/18/15 34.0 1.95 2.35
TTWO 150918C00035000 C 09/18/15 35.0 1.65 2.05
TTWO 150918C00036000 C 09/18/15 36.0 1.40 1.80
TTWO 150918C00037000 C 09/18/15 37.0 1.20 1.55
TTWO 150918C00038000 C 09/18/15 38.0 1.00 1.35
TTWO 150918C00039000 C 09/18/15 39.0 0.80 1.15
TTWO 150918C00040000 C 09/18/15 40.0 0.65 0.95
TTWO 150918C00041000 C 09/18/15 41.0 0.55 0.85
TTWO 150918C00042000 C 09/18/15 42.0 0.45 0.70
TTWO 150918C00043000 C 09/18/15 43.0 0.35 0.60
TTWO 150918C00044000 C 09/18/15 44.0 0.25 0.50
TTWO 150918C00045000 C 09/18/15 45.0 0.20 0.45
TTWO 150918P00015000 P 09/18/15 15.0 0.00 0.20
TTWO 150918P00016000 P 09/18/15 16.0 0.05 0.25
TTWO 150918P00017000 P 09/18/15 17.0 0.10 0.30
TTWO 150918P00018000 P 09/18/15 18.0 0.15 0.40
TTWO 150918P00019000 P 09/18/15 19.0 0.20 0.45
TTWO 150918P00020000 P 09/18/15 20.0 0.30 0.60
TTWO 150918P00021000 P 09/18/15 21.0 0.45 0.70
TTWO 150918P00022000 P 09/18/15 22.0 0.60 0.90
TTWO 150918P00023000 P 09/18/15 23.0 0.80 1.10
TTWO 150918P00024000 P 09/18/15 24.0 1.00 1.30
TTWO 150918P00025000 P 09/18/15 25.0 1.30 1.55
TTWO 150918P00026000 P 09/18/15 26.0 1.60 1.90
TTWO 150918P00027000 P 09/18/15 27.0 1.95 2.25
TTWO 150918P00028000 P 09/18/15 28.0 2.35 2.65
TTWO 150918P00029000 P 09/18/15 29.0 2.80 3.20
TTWO 150918P00030000 P 09/18/15 30.0 3.30 3.70
TTWO 150918P00031000 P 09/18/15 31.0 3.80 4.20
TTWO 150918P00032000 P 09/18/15 32.0 4.40 4.80
TTWO 150918P00033000 P 09/18/15 33.0 5.00 5.40
TTWO 150918P00034000 P 09/18/15 34.0 5.70 6.10
TTWO 150918P00035000 P 09/18/15 35.0 6.40 6.80
TTWO 150918P00036000 P 09/18/15 36.0 7.10 7.60
TTWO 150918P00037000 P 09/18/15 37.0 7.90 8.40
TTWO 150918P00038000 P 09/18/15 38.0 8.70 9.10
TTWO 150918P00039000 P 09/18/15 39.0 9.50 10.00
TTWO 150918P00040000 P 09/18/15 40.0 10.40 10.80
TTWO 150918P00041000 P 09/18/15 41.0 11.30 11.70
TTWO 150918P00042000 P 09/18/15 42.0 12.20 12.60
TTWO 150918P00043000 P 09/18/15 43.0 13.10 13.50
TTWO 150918P00044000 P 09/18/15 44.0 14.00 14.50
TTWO 150918P00045000 P 09/18/15 45.0 13.30 16.20
TTWO 160115C00005000 C 01/15/16 5.0 24.10 27.40
TTWO 160115C00008000 C 01/15/16 8.0 19.80 24.40
TTWO 160115C00010000 C 01/15/16 10.0 18.30 22.40
TTWO 160115C00013000 C 01/15/16 13.0 15.40 19.40
TTWO 160115C00015000 C 01/15/16 15.0 13.70 16.40
TTWO 160115C00017000 C 01/15/16 17.0 13.00 15.30
TTWO 160115C00020000 C 01/15/16 20.0 10.70 11.30
TTWO 160115C00022000 C 01/15/16 22.0 9.10 9.70
TTWO 160115C00025000 C 01/15/16 25.0 6.90 7.60
TTWO 160115C00027000 C 01/15/16 27.0 5.70 6.30
TTWO 160115C00030000 C 01/15/16 30.0 4.10 4.70
TTWO 160115C00035000 C 01/15/16 35.0 2.25 2.75
TTWO 160115C00040000 C 01/15/16 40.0 1.10 1.50
TTWO 160115C00045000 C 01/15/16 45.0 0.45 0.75
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 0.10
TTWO 160115P00013000 P 01/15/16 13.0 0.00 0.25
TTWO 160115P00015000 P 01/15/16 15.0 0.15 0.35
TTWO 160115P00017000 P 01/15/16 17.0 0.25 0.55
TTWO 160115P00020000 P 01/15/16 20.0 0.60 0.90
TTWO 160115P00022000 P 01/15/16 22.0 1.00 1.25
TTWO 160115P00025000 P 01/15/16 25.0 1.80 2.15
TTWO 160115P00027000 P 01/15/16 27.0 2.55 2.85
TTWO 160115P00030000 P 01/15/16 30.0 3.90 4.30
TTWO 160115P00035000 P 01/15/16 35.0 6.90 7.30
TTWO 160115P00040000 P 01/15/16 40.0 10.70 11.20
TTWO 160115P00045000 P 01/15/16 45.0 15.20 15.60
TTWO 170120C00015000 C 01/20/17 15.0 14.10 18.20
TTWO 170120C00018000 C 01/20/17 18.0 12.80 14.70
TTWO 170120C00020000 C 01/20/17 20.0 11.30 13.20
TTWO 170120C00023000 C 01/20/17 23.0 9.20 11.00
TTWO 170120C00025000 C 01/20/17 25.0 8.00 9.80
TTWO 170120C00027000 C 01/20/17 27.0 6.90 8.60
TTWO 170120C00030000 C 01/20/17 30.0 5.10 7.00
TTWO 170120C00032000 C 01/20/17 32.0 4.40 6.10
TTWO 170120C00035000 C 01/20/17 35.0 3.50 5.00
TTWO 170120C00037000 C 01/20/17 37.0 2.55 4.40
TTWO 170120C00040000 C 01/20/17 40.0 1.80 3.50
TTWO 170120C00045000 C 01/20/17 45.0 0.95 2.35
TTWO 170120P00015000 P 01/20/17 15.0 0.45 1.10
TTWO 170120P00018000 P 01/20/17 18.0 0.65 1.70
TTWO 170120P00020000 P 01/20/17 20.0 1.10 2.20
TTWO 170120P00023000 P 01/20/17 23.0 1.90 2.85
TTWO 170120P00025000 P 01/20/17 25.0 2.60 3.80
TTWO 170120P00027000 P 01/20/17 27.0 3.50 4.50
TTWO 170120P00030000 P 01/20/17 30.0 4.90 6.10
TTWO 170120P00032000 P 01/20/17 32.0 5.90 7.10
TTWO 170120P00035000 P 01/20/17 35.0 7.70 9.00
TTWO 170120P00037000 P 01/20/17 37.0 9.00 10.40
TTWO 170120P00040000 P 01/20/17 40.0 11.20 12.90
TTWO 170120P00045000 P 01/20/17 45.0 15.20 16.80

OPRA data is delayed 15 minutes.