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 (2017-01-20)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Mar 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 170421C00045000 C 04/21/17 45.0 12.30 14.20
TTWO 170421C00050000 C 04/21/17 50.0 7.30 9.30
TTWO 170421C00055000 C 04/21/17 55.0 2.85 4.30
TTWO 170421C00060000 C 04/21/17 60.0 0.85 0.95
TTWO 170421C00065000 C 04/21/17 65.0 0.00 0.20
TTWO 170421C00070000 C 04/21/17 70.0 0.00 0.25
TTWO 170421C00075000 C 04/21/17 75.0 0.00 0.25
TTWO 170421C00080000 C 04/21/17 80.0 0.00 0.30
TTWO 170421C00085000 C 04/21/17 85.0 0.00 0.30
TTWO 170421C00090000 C 04/21/17 90.0 0.00 0.25
TTWO 170421P00045000 P 04/21/17 45.0 0.00 0.10
TTWO 170421P00050000 P 04/21/17 50.0 0.00 0.15
TTWO 170421P00055000 P 04/21/17 55.0 0.35 0.60
TTWO 170421P00060000 P 04/21/17 60.0 2.15 2.40
TTWO 170421P00065000 P 04/21/17 65.0 6.00 7.70
TTWO 170421P00070000 P 04/21/17 70.0 10.30 13.50
TTWO 170421P00075000 P 04/21/17 75.0 15.30 18.60
TTWO 170421P00080000 P 04/21/17 80.0 20.40 23.40
TTWO 170421P00085000 P 04/21/17 85.0 25.00 28.50
TTWO 170421P00090000 P 04/21/17 90.0 30.80 32.90
TTWO 170519C00045000 C 05/19/17 45.0 12.00 14.40
TTWO 170519C00050000 C 05/19/17 50.0 7.60 10.00
TTWO 170519C00055000 C 05/19/17 55.0 4.60 5.70
TTWO 170519C00060000 C 05/19/17 60.0 1.65 2.30
TTWO 170519C00065000 C 05/19/17 65.0 0.25 0.75
TTWO 170519C00070000 C 05/19/17 70.0 0.00 0.40
TTWO 170519C00075000 C 05/19/17 75.0 0.00 0.50
TTWO 170519C00080000 C 05/19/17 80.0 0.00 0.45
TTWO 170519C00085000 C 05/19/17 85.0 0.00 0.45
TTWO 170519P00045000 P 05/19/17 45.0 0.00 0.40
TTWO 170519P00050000 P 05/19/17 50.0 0.25 0.70
TTWO 170519P00055000 P 05/19/17 55.0 1.10 1.60
TTWO 170519P00060000 P 05/19/17 60.0 3.00 3.70
TTWO 170519P00065000 P 05/19/17 65.0 6.40 8.30
TTWO 170519P00070000 P 05/19/17 70.0 10.40 13.80
TTWO 170519P00075000 P 05/19/17 75.0 14.90 18.60
TTWO 170519P00080000 P 05/19/17 80.0 19.90 23.60
TTWO 170519P00085000 P 05/19/17 85.0 25.80 27.60
TTWO 170616C00023000 C 06/16/17 23.0 34.40 36.30
TTWO 170616C00024000 C 06/16/17 24.0 32.50 36.80
TTWO 170616C00025000 C 06/16/17 25.0 31.50 35.60
TTWO 170616C00026000 C 06/16/17 26.0 30.50 34.60
TTWO 170616C00027000 C 06/16/17 27.0 29.50 33.60
TTWO 170616C00028000 C 06/16/17 28.0 28.50 32.50
TTWO 170616C00029000 C 06/16/17 29.0 27.50 31.50
TTWO 170616C00030000 C 06/16/17 30.0 26.50 30.60
TTWO 170616C00031000 C 06/16/17 31.0 25.50 29.40
TTWO 170616C00032000 C 06/16/17 32.0 24.50 28.30
TTWO 170616C00033000 C 06/16/17 33.0 23.50 27.40
TTWO 170616C00034000 C 06/16/17 34.0 23.20 25.40
TTWO 170616C00035000 C 06/16/17 35.0 21.50 25.40
TTWO 170616C00036000 C 06/16/17 36.0 21.20 23.40
TTWO 170616C00037000 C 06/16/17 37.0 20.20 22.30
TTWO 170616C00038000 C 06/16/17 38.0 18.50 22.20
TTWO 170616C00039000 C 06/16/17 39.0 18.40 20.30
TTWO 170616C00040000 C 06/16/17 40.0 16.50 20.00
TTWO 170616C00041000 C 06/16/17 41.0 16.30 18.30
TTWO 170616C00042000 C 06/16/17 42.0 15.50 17.30
TTWO 170616C00043000 C 06/16/17 43.0 13.70 17.60
TTWO 170616C00044000 C 06/16/17 44.0 13.50 15.40
TTWO 170616C00045000 C 06/16/17 45.0 13.40 14.50
TTWO 170616C00046000 C 06/16/17 46.0 11.60 13.70
TTWO 170616C00047000 C 06/16/17 47.0 10.80 12.60
TTWO 170616C00048000 C 06/16/17 48.0 9.80 11.60
TTWO 170616C00049000 C 06/16/17 49.0 10.00 10.70
TTWO 170616C00050000 C 06/16/17 50.0 9.20 9.70
TTWO 170616C00055000 C 06/16/17 55.0 5.30 5.80
TTWO 170616C00060000 C 06/16/17 60.0 2.50 2.90
TTWO 170616C00065000 C 06/16/17 65.0 0.90 1.20
TTWO 170616C00070000 C 06/16/17 70.0 0.15 0.50
TTWO 170616P00023000 P 06/16/17 23.0 0.00 0.05
TTWO 170616P00024000 P 06/16/17 24.0 0.00 0.05
TTWO 170616P00025000 P 06/16/17 25.0 0.00 0.05
TTWO 170616P00026000 P 06/16/17 26.0 0.00 0.05
TTWO 170616P00027000 P 06/16/17 27.0 0.00 0.05
TTWO 170616P00028000 P 06/16/17 28.0 0.00 0.05
TTWO 170616P00029000 P 06/16/17 29.0 0.00 0.05
TTWO 170616P00030000 P 06/16/17 30.0 0.00 0.05
TTWO 170616P00031000 P 06/16/17 31.0 0.00 0.05
TTWO 170616P00032000 P 06/16/17 32.0 0.00 0.10
TTWO 170616P00033000 P 06/16/17 33.0 0.00 0.10
TTWO 170616P00034000 P 06/16/17 34.0 0.00 0.10
TTWO 170616P00035000 P 06/16/17 35.0 0.00 0.10
TTWO 170616P00036000 P 06/16/17 36.0 0.00 0.15
TTWO 170616P00037000 P 06/16/17 37.0 0.00 0.15
TTWO 170616P00038000 P 06/16/17 38.0 0.05 0.25
TTWO 170616P00039000 P 06/16/17 39.0 0.00 0.25
TTWO 170616P00040000 P 06/16/17 40.0 0.00 0.20
TTWO 170616P00041000 P 06/16/17 41.0 0.05 0.30
TTWO 170616P00042000 P 06/16/17 42.0 0.05 0.35
TTWO 170616P00043000 P 06/16/17 43.0 0.10 0.45
TTWO 170616P00044000 P 06/16/17 44.0 0.15 0.45
TTWO 170616P00045000 P 06/16/17 45.0 0.20 0.55
TTWO 170616P00046000 P 06/16/17 46.0 0.25 0.55
TTWO 170616P00047000 P 06/16/17 47.0 0.30 0.60
TTWO 170616P00048000 P 06/16/17 48.0 0.40 0.70
TTWO 170616P00049000 P 06/16/17 49.0 0.50 0.85
TTWO 170616P00050000 P 06/16/17 50.0 0.60 0.95
TTWO 170616P00055000 P 06/16/17 55.0 1.60 2.05
TTWO 170616P00060000 P 06/16/17 60.0 3.70 4.10
TTWO 170616P00065000 P 06/16/17 65.0 7.00 7.70
TTWO 170616P00070000 P 06/16/17 70.0 11.10 13.00
TTWO 170915C00030000 C 09/15/17 30.0 27.30 29.60
TTWO 170915C00035000 C 09/15/17 35.0 22.40 24.90
TTWO 170915C00040000 C 09/15/17 40.0 17.70 19.80
TTWO 170915C00045000 C 09/15/17 45.0 14.10 15.10
TTWO 170915C00050000 C 09/15/17 50.0 10.00 10.90
TTWO 170915C00055000 C 09/15/17 55.0 6.70 7.40
TTWO 170915C00060000 C 09/15/17 60.0 3.80 4.60
TTWO 170915C00065000 C 09/15/17 65.0 2.05 2.50
TTWO 170915C00070000 C 09/15/17 70.0 0.95 1.40
TTWO 170915C00075000 C 09/15/17 75.0 0.30 0.80
TTWO 170915C00080000 C 09/15/17 80.0 0.05 0.50
TTWO 170915P00030000 P 09/15/17 30.0 0.00 0.20
TTWO 170915P00035000 P 09/15/17 35.0 0.05 0.40
TTWO 170915P00040000 P 09/15/17 40.0 0.25 0.70
TTWO 170915P00045000 P 09/15/17 45.0 0.80 1.05
TTWO 170915P00050000 P 09/15/17 50.0 1.50 1.90
TTWO 170915P00055000 P 09/15/17 55.0 2.85 3.20
TTWO 170915P00060000 P 09/15/17 60.0 5.10 5.50
TTWO 170915P00065000 P 09/15/17 65.0 8.10 8.80
TTWO 170915P00070000 P 09/15/17 70.0 12.00 12.60
TTWO 170915P00075000 P 09/15/17 75.0 16.30 17.20
TTWO 170915P00080000 P 09/15/17 80.0 20.90 22.80
TTWO 180119C00018000 C 01/19/18 18.0 38.80 42.30
TTWO 180119C00020000 C 01/19/18 20.0 37.20 39.90
TTWO 180119C00023000 C 01/19/18 23.0 34.30 36.90
TTWO 180119C00025000 C 01/19/18 25.0 32.40 34.90
TTWO 180119C00028000 C 01/19/18 28.0 29.60 31.80
TTWO 180119C00030000 C 01/19/18 30.0 27.70 30.00
TTWO 180119C00032000 C 01/19/18 32.0 25.80 28.10
TTWO 180119C00035000 C 01/19/18 35.0 22.90 25.00
TTWO 180119C00037000 C 01/19/18 37.0 21.10 23.30
TTWO 180119C00040000 C 01/19/18 40.0 18.50 20.60
TTWO 180119C00042000 C 01/19/18 42.0 17.50 18.70
TTWO 180119C00045000 C 01/19/18 45.0 15.10 16.00
TTWO 180119C00050000 C 01/19/18 50.0 11.40 12.20
TTWO 180119C00055000 C 01/19/18 55.0 8.10 9.00
TTWO 180119C00060000 C 01/19/18 60.0 5.50 6.30
TTWO 180119C00065000 C 01/19/18 65.0 3.50 4.30
TTWO 180119C00070000 C 01/19/18 70.0 1.95 2.75
TTWO 180119C00075000 C 01/19/18 75.0 1.05 1.80
TTWO 180119C00080000 C 01/19/18 80.0 0.55 1.10
TTWO 180119C00085000 C 01/19/18 85.0 0.25 0.85
TTWO 180119P00018000 P 01/19/18 18.0 0.00 0.10
TTWO 180119P00020000 P 01/19/18 20.0 0.00 0.15
TTWO 180119P00023000 P 01/19/18 23.0 0.00 0.25
TTWO 180119P00025000 P 01/19/18 25.0 0.00 0.30
TTWO 180119P00028000 P 01/19/18 28.0 0.00 0.40
TTWO 180119P00030000 P 01/19/18 30.0 0.10 0.50
TTWO 180119P00032000 P 01/19/18 32.0 0.20 0.60
TTWO 180119P00035000 P 01/19/18 35.0 0.35 0.85
TTWO 180119P00037000 P 01/19/18 37.0 0.50 1.05
TTWO 180119P00040000 P 01/19/18 40.0 0.80 1.40
TTWO 180119P00042000 P 01/19/18 42.0 1.00 1.30
TTWO 180119P00045000 P 01/19/18 45.0 1.55 1.85
TTWO 180119P00050000 P 01/19/18 50.0 2.60 3.10
TTWO 180119P00055000 P 01/19/18 55.0 4.20 4.70
TTWO 180119P00060000 P 01/19/18 60.0 6.50 7.00
TTWO 180119P00065000 P 01/19/18 65.0 9.40 10.00
TTWO 180119P00070000 P 01/19/18 70.0 12.90 13.60
TTWO 180119P00075000 P 01/19/18 75.0 16.90 17.60
TTWO 180119P00080000 P 01/19/18 80.0 21.40 22.30
TTWO 180119P00085000 P 01/19/18 85.0 25.60 27.80
TTWO 190118C00025000 C 01/18/19 25.0 33.10 35.90
TTWO 190118C00028000 C 01/18/19 28.0 30.10 35.00
TTWO 190118C00030000 C 01/18/19 30.0 28.70 31.40
TTWO 190118C00033000 C 01/18/19 33.0 26.20 29.00
TTWO 190118C00035000 C 01/18/19 35.0 24.60 27.20
TTWO 190118C00038000 C 01/18/19 38.0 22.90 24.50
TTWO 190118C00040000 C 01/18/19 40.0 21.40 22.90
TTWO 190118C00043000 C 01/18/19 43.0 19.10 21.10
TTWO 190118C00045000 C 01/18/19 45.0 17.70 19.60
TTWO 190118C00047000 C 01/18/19 47.0 16.30 17.90
TTWO 190118C00050000 C 01/18/19 50.0 14.40 15.90
TTWO 190118C00055000 C 01/18/19 55.0 11.80 13.00
TTWO 190118C00060000 C 01/18/19 60.0 9.70 10.60
TTWO 190118C00065000 C 01/18/19 65.0 7.50 8.50
TTWO 190118C00070000 C 01/18/19 70.0 5.30 6.60
TTWO 190118C00075000 C 01/18/19 75.0 4.00 5.30
TTWO 190118C00080000 C 01/18/19 80.0 2.80 4.20
TTWO 190118C00085000 C 01/18/19 85.0 2.00 3.30
TTWO 190118P00025000 P 01/18/19 25.0 0.30 0.95
TTWO 190118P00028000 P 01/18/19 28.0 0.65 1.20
TTWO 190118P00030000 P 01/18/19 30.0 0.80 1.45
TTWO 190118P00033000 P 01/18/19 33.0 1.10 1.85
TTWO 190118P00035000 P 01/18/19 35.0 1.40 2.15
TTWO 190118P00038000 P 01/18/19 38.0 1.90 2.65
TTWO 190118P00040000 P 01/18/19 40.0 2.35 3.00
TTWO 190118P00043000 P 01/18/19 43.0 2.95 3.90
TTWO 190118P00045000 P 01/18/19 45.0 3.50 4.40
TTWO 190118P00047000 P 01/18/19 47.0 4.10 5.00
TTWO 190118P00050000 P 01/18/19 50.0 5.20 6.00
TTWO 190118P00055000 P 01/18/19 55.0 7.20 8.20
TTWO 190118P00060000 P 01/18/19 60.0 9.60 10.60
TTWO 190118P00065000 P 01/18/19 65.0 12.50 13.50
TTWO 190118P00070000 P 01/18/19 70.0 15.70 16.80
TTWO 190118P00075000 P 01/18/19 75.0 19.30 20.50
TTWO 190118P00080000 P 01/18/19 80.0 23.20 24.30
TTWO 190118P00085000 P 01/18/19 85.0 27.10 28.50

OPRA data is delayed 15 minutes.