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 (2016-01-22)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 160219C00026000 C 02/19/16 26.0 6.60 7.90
TTWO 160219C00027000 C 02/19/16 27.0 5.60 6.90
TTWO 160219C00028000 C 02/19/16 28.0 4.70 5.80
TTWO 160219C00029000 C 02/19/16 29.0 3.90 5.00
TTWO 160219C00030000 C 02/19/16 30.0 3.00 4.10
TTWO 160219C00031000 C 02/19/16 31.0 2.20 4.40
TTWO 160219C00032000 C 02/19/16 32.0 1.70 2.10
TTWO 160219C00033000 C 02/19/16 33.0 1.00 1.35
TTWO 160219C00034000 C 02/19/16 34.0 0.60 0.80
TTWO 160219C00035000 C 02/19/16 35.0 0.25 0.45
TTWO 160219C00036000 C 02/19/16 36.0 0.10 0.25
TTWO 160219C00037000 C 02/19/16 37.0 0.00 0.15
TTWO 160219C00038000 C 02/19/16 38.0 0.00 0.10
TTWO 160219C00039000 C 02/19/16 39.0 0.00 0.20
TTWO 160219C00040000 C 02/19/16 40.0 0.00 0.15
TTWO 160219C00041000 C 02/19/16 41.0 0.00 0.15
TTWO 160219C00042000 C 02/19/16 42.0 0.00 0.15
TTWO 160219C00043000 C 02/19/16 43.0 0.00 0.15
TTWO 160219C00044000 C 02/19/16 44.0 0.00 0.15
TTWO 160219C00045000 C 02/19/16 45.0 0.00 0.15
TTWO 160219P00026000 P 02/19/16 26.0 0.00 0.15
TTWO 160219P00027000 P 02/19/16 27.0 0.00 0.15
TTWO 160219P00028000 P 02/19/16 28.0 0.00 0.15
TTWO 160219P00029000 P 02/19/16 29.0 0.05 0.15
TTWO 160219P00030000 P 02/19/16 30.0 0.05 0.25
TTWO 160219P00031000 P 02/19/16 31.0 0.20 0.40
TTWO 160219P00032000 P 02/19/16 32.0 0.45 0.65
TTWO 160219P00033000 P 02/19/16 33.0 0.75 1.00
TTWO 160219P00034000 P 02/19/16 34.0 1.25 1.65
TTWO 160219P00035000 P 02/19/16 35.0 1.85 2.35
TTWO 160219P00036000 P 02/19/16 36.0 1.70 3.30
TTWO 160219P00037000 P 02/19/16 37.0 2.00 4.30
TTWO 160219P00038000 P 02/19/16 38.0 2.85 5.30
TTWO 160219P00039000 P 02/19/16 39.0 3.70 6.50
TTWO 160219P00040000 P 02/19/16 40.0 4.70 7.30
TTWO 160219P00041000 P 02/19/16 41.0 5.70 8.30
TTWO 160219P00042000 P 02/19/16 42.0 6.70 9.30
TTWO 160219P00043000 P 02/19/16 43.0 7.70 10.30
TTWO 160219P00044000 P 02/19/16 44.0 8.70 11.30
TTWO 160219P00045000 P 02/19/16 45.0 9.70 12.50
TTWO 160318C00015000 C 03/18/16 15.0 17.50 18.90
TTWO 160318C00016000 C 03/18/16 16.0 16.40 17.90
TTWO 160318C00017000 C 03/18/16 17.0 15.50 16.90
TTWO 160318C00018000 C 03/18/16 18.0 14.40 15.90
TTWO 160318C00019000 C 03/18/16 19.0 13.40 14.90
TTWO 160318C00020000 C 03/18/16 20.0 12.60 13.90
TTWO 160318C00021000 C 03/18/16 21.0 11.80 12.80
TTWO 160318C00022000 C 03/18/16 22.0 10.70 11.90
TTWO 160318C00023000 C 03/18/16 23.0 9.70 10.90
TTWO 160318C00024000 C 03/18/16 24.0 8.70 9.90
TTWO 160318C00025000 C 03/18/16 25.0 7.90 8.80
TTWO 160318C00026000 C 03/18/16 26.0 7.00 7.80
TTWO 160318C00027000 C 03/18/16 27.0 5.90 6.80
TTWO 160318C00028000 C 03/18/16 28.0 5.30 5.80
TTWO 160318C00029000 C 03/18/16 29.0 4.40 4.90
TTWO 160318C00030000 C 03/18/16 30.0 3.60 4.10
TTWO 160318C00031000 C 03/18/16 31.0 2.80 3.30
TTWO 160318C00032000 C 03/18/16 32.0 2.35 2.60
TTWO 160318C00033000 C 03/18/16 33.0 1.75 1.95
TTWO 160318C00034000 C 03/18/16 34.0 1.25 1.45
TTWO 160318C00035000 C 03/18/16 35.0 0.85 1.05
TTWO 160318C00036000 C 03/18/16 36.0 0.55 0.70
TTWO 160318C00037000 C 03/18/16 37.0 0.30 0.45
TTWO 160318C00038000 C 03/18/16 38.0 0.15 0.30
TTWO 160318C00039000 C 03/18/16 39.0 0.05 0.25
TTWO 160318C00040000 C 03/18/16 40.0 0.00 0.20
TTWO 160318C00041000 C 03/18/16 41.0 0.00 0.15
TTWO 160318C00042000 C 03/18/16 42.0 0.00 0.10
TTWO 160318C00043000 C 03/18/16 43.0 0.00 0.10
TTWO 160318C00044000 C 03/18/16 44.0 0.00 0.10
TTWO 160318C00045000 C 03/18/16 45.0 0.00 0.05
TTWO 160318C00046000 C 03/18/16 46.0 0.00 0.05
TTWO 160318C00047000 C 03/18/16 47.0 0.00 0.05
TTWO 160318C00048000 C 03/18/16 48.0 0.00 0.05
TTWO 160318P00015000 P 03/18/16 15.0 0.00 0.05
TTWO 160318P00016000 P 03/18/16 16.0 0.00 0.05
TTWO 160318P00017000 P 03/18/16 17.0 0.00 0.05
TTWO 160318P00018000 P 03/18/16 18.0 0.00 0.05
TTWO 160318P00019000 P 03/18/16 19.0 0.00 0.05
TTWO 160318P00020000 P 03/18/16 20.0 0.00 0.05
TTWO 160318P00021000 P 03/18/16 21.0 0.00 0.05
TTWO 160318P00022000 P 03/18/16 22.0 0.00 0.05
TTWO 160318P00023000 P 03/18/16 23.0 0.00 0.10
TTWO 160318P00024000 P 03/18/16 24.0 0.00 0.10
TTWO 160318P00025000 P 03/18/16 25.0 0.00 0.15
TTWO 160318P00026000 P 03/18/16 26.0 0.00 0.20
TTWO 160318P00027000 P 03/18/16 27.0 0.10 0.25
TTWO 160318P00028000 P 03/18/16 28.0 0.20 0.35
TTWO 160318P00029000 P 03/18/16 29.0 0.35 0.45
TTWO 160318P00030000 P 03/18/16 30.0 0.50 0.65
TTWO 160318P00031000 P 03/18/16 31.0 0.70 0.90
TTWO 160318P00032000 P 03/18/16 32.0 1.05 1.20
TTWO 160318P00033000 P 03/18/16 33.0 1.40 1.55
TTWO 160318P00034000 P 03/18/16 34.0 1.90 2.05
TTWO 160318P00035000 P 03/18/16 35.0 2.45 2.75
TTWO 160318P00036000 P 03/18/16 36.0 3.10 3.60
TTWO 160318P00037000 P 03/18/16 37.0 3.90 4.40
TTWO 160318P00038000 P 03/18/16 38.0 4.70 5.20
TTWO 160318P00039000 P 03/18/16 39.0 5.00 6.20
TTWO 160318P00040000 P 03/18/16 40.0 4.90 7.50
TTWO 160318P00041000 P 03/18/16 41.0 5.80 8.40
TTWO 160318P00042000 P 03/18/16 42.0 6.80 9.20
TTWO 160318P00043000 P 03/18/16 43.0 7.70 10.30
TTWO 160318P00044000 P 03/18/16 44.0 8.70 11.20
TTWO 160318P00045000 P 03/18/16 45.0 9.70 12.30
TTWO 160318P00046000 P 03/18/16 46.0 10.70 13.20
TTWO 160318P00047000 P 03/18/16 47.0 11.70 14.40
TTWO 160318P00048000 P 03/18/16 48.0 12.70 15.20
TTWO 160617C00017000 C 06/17/16 17.0 15.40 17.60
TTWO 160617C00018000 C 06/17/16 18.0 14.50 16.30
TTWO 160617C00019000 C 06/17/16 19.0 13.60 15.30
TTWO 160617C00020000 C 06/17/16 20.0 12.70 14.30
TTWO 160617C00021000 C 06/17/16 21.0 11.70 13.30
TTWO 160617C00022000 C 06/17/16 22.0 10.80 12.20
TTWO 160617C00023000 C 06/17/16 23.0 9.90 11.60
TTWO 160617C00024000 C 06/17/16 24.0 9.30 10.60
TTWO 160617C00025000 C 06/17/16 25.0 8.50 9.60
TTWO 160617C00026000 C 06/17/16 26.0 7.70 8.30
TTWO 160617C00027000 C 06/17/16 27.0 6.90 7.50
TTWO 160617C00028000 C 06/17/16 28.0 6.10 6.70
TTWO 160617C00029000 C 06/17/16 29.0 5.50 5.90
TTWO 160617C00030000 C 06/17/16 30.0 4.70 5.20
TTWO 160617C00031000 C 06/17/16 31.0 4.10 4.60
TTWO 160617C00032000 C 06/17/16 32.0 3.50 4.00
TTWO 160617C00033000 C 06/17/16 33.0 3.00 3.40
TTWO 160617C00034000 C 06/17/16 34.0 2.55 2.85
TTWO 160617C00035000 C 06/17/16 35.0 2.10 2.45
TTWO 160617C00036000 C 06/17/16 36.0 1.75 2.05
TTWO 160617C00037000 C 06/17/16 37.0 1.40 1.70
TTWO 160617C00038000 C 06/17/16 38.0 1.10 1.45
TTWO 160617C00039000 C 06/17/16 39.0 0.85 1.15
TTWO 160617C00040000 C 06/17/16 40.0 0.70 0.95
TTWO 160617C00041000 C 06/17/16 41.0 0.55 0.80
TTWO 160617C00042000 C 06/17/16 42.0 0.40 0.70
TTWO 160617C00043000 C 06/17/16 43.0 0.30 0.55
TTWO 160617C00044000 C 06/17/16 44.0 0.20 0.45
TTWO 160617C00045000 C 06/17/16 45.0 0.15 0.40
TTWO 160617C00046000 C 06/17/16 46.0 0.10 0.35
TTWO 160617C00047000 C 06/17/16 47.0 0.05 0.25
TTWO 160617C00048000 C 06/17/16 48.0 0.05 0.25
TTWO 160617C00049000 C 06/17/16 49.0 0.05 0.20
TTWO 160617C00050000 C 06/17/16 50.0 0.00 0.15
TTWO 160617P00017000 P 06/17/16 17.0 0.00 0.15
TTWO 160617P00018000 P 06/17/16 18.0 0.00 0.15
TTWO 160617P00019000 P 06/17/16 19.0 0.00 0.20
TTWO 160617P00020000 P 06/17/16 20.0 0.00 0.25
TTWO 160617P00021000 P 06/17/16 21.0 0.05 0.30
TTWO 160617P00022000 P 06/17/16 22.0 0.10 0.35
TTWO 160617P00023000 P 06/17/16 23.0 0.20 0.40
TTWO 160617P00024000 P 06/17/16 24.0 0.25 0.60
TTWO 160617P00025000 P 06/17/16 25.0 0.40 0.65
TTWO 160617P00026000 P 06/17/16 26.0 0.50 0.80
TTWO 160617P00027000 P 06/17/16 27.0 0.70 1.05
TTWO 160617P00028000 P 06/17/16 28.0 0.90 1.20
TTWO 160617P00029000 P 06/17/16 29.0 1.20 1.45
TTWO 160617P00030000 P 06/17/16 30.0 1.50 1.80
TTWO 160617P00031000 P 06/17/16 31.0 1.85 2.10
TTWO 160617P00032000 P 06/17/16 32.0 2.25 2.50
TTWO 160617P00033000 P 06/17/16 33.0 2.70 2.95
TTWO 160617P00034000 P 06/17/16 34.0 3.10 3.50
TTWO 160617P00035000 P 06/17/16 35.0 3.70 4.00
TTWO 160617P00036000 P 06/17/16 36.0 4.30 4.60
TTWO 160617P00037000 P 06/17/16 37.0 4.90 5.40
TTWO 160617P00038000 P 06/17/16 38.0 5.70 6.00
TTWO 160617P00039000 P 06/17/16 39.0 6.40 6.90
TTWO 160617P00040000 P 06/17/16 40.0 7.20 7.80
TTWO 160617P00041000 P 06/17/16 41.0 8.00 8.60
TTWO 160617P00042000 P 06/17/16 42.0 8.90 9.50
TTWO 160617P00043000 P 06/17/16 43.0 9.80 10.40
TTWO 160617P00044000 P 06/17/16 44.0 10.00 11.40
TTWO 160617P00045000 P 06/17/16 45.0 9.90 12.60
TTWO 160617P00046000 P 06/17/16 46.0 10.90 13.70
TTWO 160617P00047000 P 06/17/16 47.0 11.80 14.50
TTWO 160617P00048000 P 06/17/16 48.0 12.70 15.40
TTWO 160617P00049000 P 06/17/16 49.0 13.70 16.30
TTWO 160617P00050000 P 06/17/16 50.0 14.70 17.50
TTWO 160916C00017000 C 09/16/16 17.0 15.70 17.80
TTWO 160916C00018000 C 09/16/16 18.0 14.80 16.90
TTWO 160916C00019000 C 09/16/16 19.0 13.80 15.80
TTWO 160916C00020000 C 09/16/16 20.0 13.00 14.70
TTWO 160916C00021000 C 09/16/16 21.0 12.30 13.60
TTWO 160916C00022000 C 09/16/16 22.0 11.40 12.60
TTWO 160916C00023000 C 09/16/16 23.0 10.70 11.40
TTWO 160916C00024000 C 09/16/16 24.0 9.90 10.50
TTWO 160916C00025000 C 09/16/16 25.0 9.10 9.70
TTWO 160916C00026000 C 09/16/16 26.0 8.30 8.90
TTWO 160916C00027000 C 09/16/16 27.0 7.60 8.20
TTWO 160916C00028000 C 09/16/16 28.0 6.80 7.40
TTWO 160916C00029000 C 09/16/16 29.0 6.20 6.70
TTWO 160916C00030000 C 09/16/16 30.0 5.50 6.10
TTWO 160916C00031000 C 09/16/16 31.0 4.90 5.40
TTWO 160916C00032000 C 09/16/16 32.0 4.40 4.90
TTWO 160916C00033000 C 09/16/16 33.0 3.90 4.40
TTWO 160916C00034000 C 09/16/16 34.0 3.40 3.90
TTWO 160916C00035000 C 09/16/16 35.0 2.95 3.40
TTWO 160916C00036000 C 09/16/16 36.0 2.55 3.00
TTWO 160916C00037000 C 09/16/16 37.0 2.20 2.60
TTWO 160916C00038000 C 09/16/16 38.0 1.90 2.30
TTWO 160916C00039000 C 09/16/16 39.0 1.60 2.00
TTWO 160916C00040000 C 09/16/16 40.0 1.40 1.75
TTWO 160916C00041000 C 09/16/16 41.0 1.15 1.50
TTWO 160916C00042000 C 09/16/16 42.0 1.00 1.30
TTWO 160916C00043000 C 09/16/16 43.0 0.80 1.15
TTWO 160916C00044000 C 09/16/16 44.0 0.70 1.00
TTWO 160916C00045000 C 09/16/16 45.0 0.55 0.85
TTWO 160916C00046000 C 09/16/16 46.0 0.45 0.75
TTWO 160916C00047000 C 09/16/16 47.0 0.35 0.65
TTWO 160916C00048000 C 09/16/16 48.0 0.25 0.55
TTWO 160916C00049000 C 09/16/16 49.0 0.20 0.50
TTWO 160916P00017000 P 09/16/16 17.0 0.05 0.25
TTWO 160916P00018000 P 09/16/16 18.0 0.10 0.30
TTWO 160916P00019000 P 09/16/16 19.0 0.10 0.35
TTWO 160916P00020000 P 09/16/16 20.0 0.20 0.45
TTWO 160916P00021000 P 09/16/16 21.0 0.30 0.55
TTWO 160916P00022000 P 09/16/16 22.0 0.35 0.65
TTWO 160916P00023000 P 09/16/16 23.0 0.50 0.80
TTWO 160916P00024000 P 09/16/16 24.0 0.65 0.95
TTWO 160916P00025000 P 09/16/16 25.0 0.85 1.15
TTWO 160916P00026000 P 09/16/16 26.0 1.05 1.35
TTWO 160916P00027000 P 09/16/16 27.0 1.30 1.60
TTWO 160916P00028000 P 09/16/16 28.0 1.55 1.90
TTWO 160916P00029000 P 09/16/16 29.0 1.90 2.20
TTWO 160916P00030000 P 09/16/16 30.0 2.20 2.55
TTWO 160916P00031000 P 09/16/16 31.0 2.60 3.00
TTWO 160916P00032000 P 09/16/16 32.0 3.00 3.40
TTWO 160916P00033000 P 09/16/16 33.0 3.50 3.90
TTWO 160916P00034000 P 09/16/16 34.0 4.00 4.40
TTWO 160916P00035000 P 09/16/16 35.0 4.60 5.00
TTWO 160916P00036000 P 09/16/16 36.0 5.10 5.60
TTWO 160916P00037000 P 09/16/16 37.0 5.80 6.30
TTWO 160916P00038000 P 09/16/16 38.0 6.40 6.90
TTWO 160916P00039000 P 09/16/16 39.0 7.10 7.60
TTWO 160916P00040000 P 09/16/16 40.0 7.90 8.40
TTWO 160916P00041000 P 09/16/16 41.0 8.60 9.20
TTWO 160916P00042000 P 09/16/16 42.0 9.40 10.00
TTWO 160916P00043000 P 09/16/16 43.0 10.20 10.90
TTWO 160916P00044000 P 09/16/16 44.0 11.10 11.70
TTWO 160916P00045000 P 09/16/16 45.0 12.00 12.60
TTWO 160916P00046000 P 09/16/16 46.0 12.90 13.50
TTWO 160916P00047000 P 09/16/16 47.0 13.10 14.50
TTWO 160916P00048000 P 09/16/16 48.0 13.20 15.40
TTWO 160916P00049000 P 09/16/16 49.0 13.90 16.50
TTWO 170120C00013000 C 01/20/17 13.0 19.60 22.60
TTWO 170120C00015000 C 01/20/17 15.0 17.60 20.20
TTWO 170120C00018000 C 01/20/17 18.0 14.80 17.10
TTWO 170120C00020000 C 01/20/17 20.0 13.30 15.00
TTWO 170120C00023000 C 01/20/17 23.0 11.20 11.90
TTWO 170120C00025000 C 01/20/17 25.0 9.70 10.40
TTWO 170120C00027000 C 01/20/17 27.0 8.20 8.90
TTWO 170120C00030000 C 01/20/17 30.0 6.40 7.00
TTWO 170120C00032000 C 01/20/17 32.0 5.30 5.80
TTWO 170120C00035000 C 01/20/17 35.0 3.90 4.40
TTWO 170120C00037000 C 01/20/17 37.0 3.10 3.60
TTWO 170120C00040000 C 01/20/17 40.0 2.25 2.60
TTWO 170120C00045000 C 01/20/17 45.0 1.15 1.45
TTWO 170120C00050000 C 01/20/17 50.0 0.50 0.90
TTWO 170120P00013000 P 01/20/17 13.0 0.00 0.20
TTWO 170120P00015000 P 01/20/17 15.0 0.10 0.40
TTWO 170120P00018000 P 01/20/17 18.0 0.25 0.55
TTWO 170120P00020000 P 01/20/17 20.0 0.45 0.80
TTWO 170120P00023000 P 01/20/17 23.0 0.95 1.35
TTWO 170120P00025000 P 01/20/17 25.0 1.40 1.70
TTWO 170120P00027000 P 01/20/17 27.0 2.00 2.25
TTWO 170120P00030000 P 01/20/17 30.0 3.00 3.30
TTWO 170120P00032000 P 01/20/17 32.0 3.90 4.20
TTWO 170120P00035000 P 01/20/17 35.0 5.40 5.80
TTWO 170120P00037000 P 01/20/17 37.0 6.60 6.90
TTWO 170120P00040000 P 01/20/17 40.0 8.60 9.00
TTWO 170120P00045000 P 01/20/17 45.0 12.50 13.10
TTWO 170120P00050000 P 01/20/17 50.0 16.90 17.50
TTWO 180119C00018000 C 01/19/18 18.0 15.60 18.80
TTWO 180119C00020000 C 01/19/18 20.0 14.40 15.90
TTWO 180119C00023000 C 01/19/18 23.0 12.40 13.80
TTWO 180119C00025000 C 01/19/18 25.0 11.10 12.50
TTWO 180119C00028000 C 01/19/18 28.0 9.20 10.10
TTWO 180119C00030000 C 01/19/18 30.0 8.20 9.00
TTWO 180119C00032000 C 01/19/18 32.0 7.30 7.90
TTWO 180119C00035000 C 01/19/18 35.0 6.00 6.60
TTWO 180119C00037000 C 01/19/18 37.0 5.20 5.80
TTWO 180119C00040000 C 01/19/18 40.0 4.20 4.80
TTWO 180119C00042000 C 01/19/18 42.0 3.70 4.20
TTWO 180119C00045000 C 01/19/18 45.0 2.95 3.40
TTWO 180119C00050000 C 01/19/18 50.0 1.90 2.45
TTWO 180119P00018000 P 01/19/18 18.0 0.65 1.35
TTWO 180119P00020000 P 01/19/18 20.0 1.00 1.70
TTWO 180119P00023000 P 01/19/18 23.0 1.70 2.35
TTWO 180119P00025000 P 01/19/18 25.0 2.55 3.10
TTWO 180119P00028000 P 01/19/18 28.0 3.60 4.20
TTWO 180119P00030000 P 01/19/18 30.0 4.50 5.10
TTWO 180119P00032000 P 01/19/18 32.0 5.40 6.00
TTWO 180119P00035000 P 01/19/18 35.0 7.10 7.70
TTWO 180119P00037000 P 01/19/18 37.0 8.30 8.90
TTWO 180119P00040000 P 01/19/18 40.0 10.30 10.80
TTWO 180119P00042000 P 01/19/18 42.0 11.70 12.20
TTWO 180119P00045000 P 01/19/18 45.0 13.50 14.40
TTWO 180119P00050000 P 01/19/18 50.0 17.40 18.70

OPRA data is delayed 15 minutes.