Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 140517C00013000 C 05/17/14 13.0 7.20 8.20
TTWO 140517C00014000 C 05/17/14 14.0 6.30 7.00
TTWO 140517C00015000 C 05/17/14 15.0 5.30 6.00
TTWO 140517C00016000 C 05/17/14 16.0 4.30 5.00
TTWO 140517C00017000 C 05/17/14 17.0 3.50 4.10
TTWO 140517C00018000 C 05/17/14 18.0 2.90 3.10
TTWO 140517C00019000 C 05/17/14 19.0 2.05 2.25
TTWO 140517C00020000 C 05/17/14 20.0 1.40 1.55
TTWO 140517C00021000 C 05/17/14 21.0 0.85 0.95
TTWO 140517C00022000 C 05/17/14 22.0 0.50 0.55
TTWO 140517C00023000 C 05/17/14 23.0 0.25 0.30
TTWO 140517C00024000 C 05/17/14 24.0 0.10 0.20
TTWO 140517C00025000 C 05/17/14 25.0 0.05 0.15
TTWO 140517C00026000 C 05/17/14 26.0 0.00 0.10
TTWO 140517C00027000 C 05/17/14 27.0 0.00 0.10
TTWO 140517C00028000 C 05/17/14 28.0 0.00 0.05
TTWO 140517C00029000 C 05/17/14 29.0 0.00 0.05
TTWO 140517P00013000 P 05/17/14 13.0 0.00 0.05
TTWO 140517P00014000 P 05/17/14 14.0 0.00 0.05
TTWO 140517P00015000 P 05/17/14 15.0 0.00 0.05
TTWO 140517P00016000 P 05/17/14 16.0 0.00 0.05
TTWO 140517P00017000 P 05/17/14 17.0 0.00 0.10
TTWO 140517P00018000 P 05/17/14 18.0 0.10 0.20
TTWO 140517P00019000 P 05/17/14 19.0 0.25 0.35
TTWO 140517P00020000 P 05/17/14 20.0 0.50 0.65
TTWO 140517P00021000 P 05/17/14 21.0 0.95 1.05
TTWO 140517P00022000 P 05/17/14 22.0 1.60 1.70
TTWO 140517P00023000 P 05/17/14 23.0 2.30 2.55
TTWO 140517P00024000 P 05/17/14 24.0 3.10 3.40
TTWO 140517P00025000 P 05/17/14 25.0 4.10 4.40
TTWO 140517P00026000 P 05/17/14 26.0 5.00 5.40
TTWO 140517P00027000 P 05/17/14 27.0 6.00 6.40
TTWO 140517P00028000 P 05/17/14 28.0 7.00 7.40
TTWO 140517P00029000 P 05/17/14 29.0 8.00 8.40
TTWO 140621C00008000 C 06/21/14 8.0 12.20 13.30
TTWO 140621C00009000 C 06/21/14 9.0 11.20 12.30
TTWO 140621C00010000 C 06/21/14 10.0 10.30 11.20
TTWO 140621C00011000 C 06/21/14 11.0 9.20 10.20
TTWO 140621C00012000 C 06/21/14 12.0 8.40 9.00
TTWO 140621C00013000 C 06/21/14 13.0 7.40 8.00
TTWO 140621C00014000 C 06/21/14 14.0 6.40 7.00
TTWO 140621C00015000 C 06/21/14 15.0 5.40 6.10
TTWO 140621C00016000 C 06/21/14 16.0 4.60 5.10
TTWO 140621C00017000 C 06/21/14 17.0 3.90 4.20
TTWO 140621C00018000 C 06/21/14 18.0 3.10 3.30
TTWO 140621C00019000 C 06/21/14 19.0 2.35 2.55
TTWO 140621C00020000 C 06/21/14 20.0 1.75 1.85
TTWO 140621C00021000 C 06/21/14 21.0 1.25 1.35
TTWO 140621C00022000 C 06/21/14 22.0 0.85 0.90
TTWO 140621C00023000 C 06/21/14 23.0 0.55 0.65
TTWO 140621C00024000 C 06/21/14 24.0 0.35 0.45
TTWO 140621C00025000 C 06/21/14 25.0 0.20 0.30
TTWO 140621C00026000 C 06/21/14 26.0 0.10 0.25
TTWO 140621C00027000 C 06/21/14 27.0 0.05 0.20
TTWO 140621C00028000 C 06/21/14 28.0 0.05 0.15
TTWO 140621C00029000 C 06/21/14 29.0 0.00 0.10
TTWO 140621C00030000 C 06/21/14 30.0 0.00 0.10
TTWO 140621C00031000 C 06/21/14 31.0 0.00 0.10
TTWO 140621C00032000 C 06/21/14 32.0 0.00 0.05
TTWO 140621P00008000 P 06/21/14 8.0 0.00 0.05
TTWO 140621P00009000 P 06/21/14 9.0 0.00 0.05
TTWO 140621P00010000 P 06/21/14 10.0 0.00 0.05
TTWO 140621P00011000 P 06/21/14 11.0 0.00 0.05
TTWO 140621P00012000 P 06/21/14 12.0 0.00 0.05
TTWO 140621P00013000 P 06/21/14 13.0 0.00 0.05
TTWO 140621P00014000 P 06/21/14 14.0 0.00 0.10
TTWO 140621P00015000 P 06/21/14 15.0 0.00 0.10
TTWO 140621P00016000 P 06/21/14 16.0 0.05 0.15
TTWO 140621P00017000 P 06/21/14 17.0 0.15 0.25
TTWO 140621P00018000 P 06/21/14 18.0 0.30 0.40
TTWO 140621P00019000 P 06/21/14 19.0 0.55 0.65
TTWO 140621P00020000 P 06/21/14 20.0 0.90 0.95
TTWO 140621P00021000 P 06/21/14 21.0 1.35 1.45
TTWO 140621P00022000 P 06/21/14 22.0 1.95 2.05
TTWO 140621P00023000 P 06/21/14 23.0 2.65 2.80
TTWO 140621P00024000 P 06/21/14 24.0 3.40 3.60
TTWO 140621P00025000 P 06/21/14 25.0 4.20 4.50
TTWO 140621P00026000 P 06/21/14 26.0 5.10 5.40
TTWO 140621P00027000 P 06/21/14 27.0 6.10 6.70
TTWO 140621P00028000 P 06/21/14 28.0 7.00 7.70
TTWO 140621P00029000 P 06/21/14 29.0 8.00 8.70
TTWO 140621P00030000 P 06/21/14 30.0 9.00 9.70
TTWO 140621P00031000 P 06/21/14 31.0 10.00 10.60
TTWO 140621P00032000 P 06/21/14 32.0 10.80 11.70
TTWO 140920C00009000 C 09/20/14 9.0 11.20 12.30
TTWO 140920C00010000 C 09/20/14 10.0 10.30 11.20
TTWO 140920C00011000 C 09/20/14 11.0 9.40 10.10
TTWO 140920C00012000 C 09/20/14 12.0 8.40 9.10
TTWO 140920C00013000 C 09/20/14 13.0 7.50 8.10
TTWO 140920C00014000 C 09/20/14 14.0 6.60 7.20
TTWO 140920C00015000 C 09/20/14 15.0 5.70 6.30
TTWO 140920C00016000 C 09/20/14 16.0 5.20 5.40
TTWO 140920C00017000 C 09/20/14 17.0 4.40 4.60
TTWO 140920C00018000 C 09/20/14 18.0 3.60 3.90
TTWO 140920C00019000 C 09/20/14 19.0 2.95 3.20
TTWO 140920C00020000 C 09/20/14 20.0 2.40 2.60
TTWO 140920C00021000 C 09/20/14 21.0 1.95 2.10
TTWO 140920C00022000 C 09/20/14 22.0 1.50 1.70
TTWO 140920C00023000 C 09/20/14 23.0 1.20 1.35
TTWO 140920C00024000 C 09/20/14 24.0 0.90 1.05
TTWO 140920C00025000 C 09/20/14 25.0 0.70 0.85
TTWO 140920C00026000 C 09/20/14 26.0 0.50 0.65
TTWO 140920C00027000 C 09/20/14 27.0 0.40 0.50
TTWO 140920C00028000 C 09/20/14 28.0 0.30 0.40
TTWO 140920C00029000 C 09/20/14 29.0 0.20 0.35
TTWO 140920C00030000 C 09/20/14 30.0 0.15 0.30
TTWO 140920C00031000 C 09/20/14 31.0 0.10 0.25
TTWO 140920P00009000 P 09/20/14 9.0 0.00 0.05
TTWO 140920P00010000 P 09/20/14 10.0 0.00 0.05
TTWO 140920P00011000 P 09/20/14 11.0 0.00 0.05
TTWO 140920P00012000 P 09/20/14 12.0 0.00 0.10
TTWO 140920P00013000 P 09/20/14 13.0 0.05 0.15
TTWO 140920P00014000 P 09/20/14 14.0 0.10 0.20
TTWO 140920P00015000 P 09/20/14 15.0 0.20 0.30
TTWO 140920P00016000 P 09/20/14 16.0 0.35 0.50
TTWO 140920P00017000 P 09/20/14 17.0 0.55 0.70
TTWO 140920P00018000 P 09/20/14 18.0 0.80 1.00
TTWO 140920P00019000 P 09/20/14 19.0 1.15 1.30
TTWO 140920P00020000 P 09/20/14 20.0 1.55 1.70
TTWO 140920P00021000 P 09/20/14 21.0 2.05 2.25
TTWO 140920P00022000 P 09/20/14 22.0 2.65 2.80
TTWO 140920P00023000 P 09/20/14 23.0 3.30 3.50
TTWO 140920P00024000 P 09/20/14 24.0 4.00 4.30
TTWO 140920P00025000 P 09/20/14 25.0 4.80 5.00
TTWO 140920P00026000 P 09/20/14 26.0 5.60 5.90
TTWO 140920P00027000 P 09/20/14 27.0 6.40 6.70
TTWO 140920P00028000 P 09/20/14 28.0 7.30 7.60
TTWO 140920P00029000 P 09/20/14 29.0 8.20 8.50
TTWO 140920P00030000 P 09/20/14 30.0 9.20 9.60
TTWO 140920P00031000 P 09/20/14 31.0 10.10 10.80
TTWO 141220C00011000 C 12/20/14 11.0 9.40 10.10
TTWO 141220C00012000 C 12/20/14 12.0 8.50 9.20
TTWO 141220C00013000 C 12/20/14 13.0 7.50 8.30
TTWO 141220C00014000 C 12/20/14 14.0 6.80 7.40
TTWO 141220C00015000 C 12/20/14 15.0 6.30 6.60
TTWO 141220C00016000 C 12/20/14 16.0 5.50 5.80
TTWO 141220C00017000 C 12/20/14 17.0 4.80 5.00
TTWO 141220C00018000 C 12/20/14 18.0 4.10 4.40
TTWO 141220C00019000 C 12/20/14 19.0 3.50 3.70
TTWO 141220C00020000 C 12/20/14 20.0 2.95 3.20
TTWO 141220C00021000 C 12/20/14 21.0 2.45 2.70
TTWO 141220C00022000 C 12/20/14 22.0 2.05 2.25
TTWO 141220C00023000 C 12/20/14 23.0 1.70 1.90
TTWO 141220C00024000 C 12/20/14 24.0 1.40 1.60
TTWO 141220C00025000 C 12/20/14 25.0 1.15 1.30
TTWO 141220C00026000 C 12/20/14 26.0 0.90 1.10
TTWO 141220C00027000 C 12/20/14 27.0 0.75 0.90
TTWO 141220C00028000 C 12/20/14 28.0 0.60 0.75
TTWO 141220C00029000 C 12/20/14 29.0 0.45 0.65
TTWO 141220C00030000 C 12/20/14 30.0 0.35 0.55
TTWO 141220C00031000 C 12/20/14 31.0 0.30 0.45
TTWO 141220P00011000 P 12/20/14 11.0 0.05 0.15
TTWO 141220P00012000 P 12/20/14 12.0 0.10 0.20
TTWO 141220P00013000 P 12/20/14 13.0 0.20 0.30
TTWO 141220P00014000 P 12/20/14 14.0 0.30 0.40
TTWO 141220P00015000 P 12/20/14 15.0 0.45 0.60
TTWO 141220P00016000 P 12/20/14 16.0 0.65 0.85
TTWO 141220P00017000 P 12/20/14 17.0 0.95 1.10
TTWO 141220P00018000 P 12/20/14 18.0 1.25 1.45
TTWO 141220P00019000 P 12/20/14 19.0 1.65 1.85
TTWO 141220P00020000 P 12/20/14 20.0 2.10 2.35
TTWO 141220P00021000 P 12/20/14 21.0 2.60 2.80
TTWO 141220P00022000 P 12/20/14 22.0 3.20 3.40
TTWO 141220P00023000 P 12/20/14 23.0 3.80 4.10
TTWO 141220P00024000 P 12/20/14 24.0 4.50 4.80
TTWO 141220P00025000 P 12/20/14 25.0 5.20 5.50
TTWO 141220P00026000 P 12/20/14 26.0 6.00 6.30
TTWO 141220P00027000 P 12/20/14 27.0 6.80 7.10
TTWO 141220P00028000 P 12/20/14 28.0 7.60 7.90
TTWO 141220P00029000 P 12/20/14 29.0 8.50 8.80
TTWO 141220P00030000 P 12/20/14 30.0 9.40 9.70
TTWO 141220P00031000 P 12/20/14 31.0 10.30 10.60
TTWO 150117C00003000 C 01/17/15 3.0 17.20 18.20
TTWO 150117C00005000 C 01/17/15 5.0 15.30 16.30
TTWO 150117C00008000 C 01/17/15 8.0 12.30 13.10
TTWO 150117C00010000 C 01/17/15 10.0 10.30 11.30
TTWO 150117C00011000 C 01/17/15 11.0 9.50 10.20
TTWO 150117C00012000 C 01/17/15 12.0 8.60 9.20
TTWO 150117C00014000 C 01/17/15 14.0 6.80 7.40
TTWO 150117C00015000 C 01/17/15 15.0 6.30 6.60
TTWO 150117C00016000 C 01/17/15 16.0 5.60 5.90
TTWO 150117C00017000 C 01/17/15 17.0 4.90 5.10
TTWO 150117C00019000 C 01/17/15 19.0 3.60 3.90
TTWO 150117C00020000 C 01/17/15 20.0 3.10 3.30
TTWO 150117C00021000 C 01/17/15 21.0 2.60 2.80
TTWO 150117C00022000 C 01/17/15 22.0 2.20 2.40
TTWO 150117C00024000 C 01/17/15 24.0 1.50 1.70
TTWO 150117C00025000 C 01/17/15 25.0 1.25 1.40
TTWO 150117C00026000 C 01/17/15 26.0 1.00 1.20
TTWO 150117C00027000 C 01/17/15 27.0 0.80 1.00
TTWO 150117C00028000 C 01/17/15 28.0 0.65 0.80
TTWO 150117C00029000 C 01/17/15 29.0 0.50 0.70
TTWO 150117C00030000 C 01/17/15 30.0 0.40 0.60
TTWO 150117C00031000 C 01/17/15 31.0 0.35 0.50
TTWO 150117C00035000 C 01/17/15 35.0 0.15 0.25
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 0.10
TTWO 150117P00011000 P 01/17/15 11.0 0.05 0.15
TTWO 150117P00012000 P 01/17/15 12.0 0.15 0.25
TTWO 150117P00014000 P 01/17/15 14.0 0.35 0.50
TTWO 150117P00015000 P 01/17/15 15.0 0.55 0.70
TTWO 150117P00016000 P 01/17/15 16.0 0.75 0.95
TTWO 150117P00017000 P 01/17/15 17.0 1.05 1.20
TTWO 150117P00019000 P 01/17/15 19.0 1.75 1.95
TTWO 150117P00020000 P 01/17/15 20.0 2.20 2.45
TTWO 150117P00021000 P 01/17/15 21.0 2.75 2.90
TTWO 150117P00022000 P 01/17/15 22.0 3.30 3.60
TTWO 150117P00024000 P 01/17/15 24.0 4.60 4.80
TTWO 150117P00025000 P 01/17/15 25.0 5.30 5.60
TTWO 150117P00026000 P 01/17/15 26.0 6.10 6.30
TTWO 150117P00027000 P 01/17/15 27.0 6.90 7.20
TTWO 150117P00028000 P 01/17/15 28.0 7.70 8.00
TTWO 150117P00029000 P 01/17/15 29.0 8.60 8.90
TTWO 150117P00030000 P 01/17/15 30.0 9.40 9.80
TTWO 150117P00031000 P 01/17/15 31.0 10.40 10.70
TTWO 150117P00035000 P 01/17/15 35.0 14.10 14.80
TTWO 160115C00005000 C 01/15/16 5.0 15.20 16.20
TTWO 160115C00008000 C 01/15/16 8.0 12.30 13.40
TTWO 160115C00010000 C 01/15/16 10.0 10.60 11.60
TTWO 160115C00013000 C 01/15/16 13.0 8.80 9.10
TTWO 160115C00015000 C 01/15/16 15.0 7.40 7.70
TTWO 160115C00017000 C 01/15/16 17.0 6.10 6.50
TTWO 160115C00020000 C 01/15/16 20.0 4.50 4.90
TTWO 160115C00022000 C 01/15/16 22.0 3.70 4.00
TTWO 160115C00025000 C 01/15/16 25.0 2.70 3.00
TTWO 160115C00027000 C 01/15/16 27.0 2.15 2.40
TTWO 160115C00030000 C 01/15/16 30.0 1.50 1.75
TTWO 160115C00035000 C 01/15/16 35.0 0.80 1.05
TTWO 160115P00005000 P 01/15/16 5.0 0.00 0.10
TTWO 160115P00008000 P 01/15/16 8.0 0.15 0.25
TTWO 160115P00010000 P 01/15/16 10.0 0.35 0.50
TTWO 160115P00013000 P 01/15/16 13.0 0.90 1.15
TTWO 160115P00015000 P 01/15/16 15.0 1.45 1.75
TTWO 160115P00017000 P 01/15/16 17.0 2.20 2.50
TTWO 160115P00020000 P 01/15/16 20.0 3.50 3.90
TTWO 160115P00022000 P 01/15/16 22.0 4.70 5.00
TTWO 160115P00025000 P 01/15/16 25.0 6.60 7.00
TTWO 160115P00027000 P 01/15/16 27.0 8.10 8.40
TTWO 160115P00030000 P 01/15/16 30.0 10.40 10.80
TTWO 160115P00035000 P 01/15/16 35.0 14.70 15.10

OPRA data is delayed 15 minutes.