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 (2017-07-21)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Sep 20 2017 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 170922C00070000 C 09/22/17 70.0 31.30 33.60
TTWO 170922C00075000 C 09/22/17 75.0 25.80 29.00
TTWO 170922C00080000 C 09/22/17 80.0 21.50 23.20
TTWO 170922C00085000 C 09/22/17 85.0 16.40 18.80
TTWO 170922C00086000 C 09/22/17 86.0 15.30 17.20
TTWO 170922C00087000 C 09/22/17 87.0 14.40 16.80
TTWO 170922C00088000 C 09/22/17 88.0 13.30 15.80
TTWO 170922C00089000 C 09/22/17 89.0 12.40 14.40
TTWO 170922C00090000 C 09/22/17 90.0 11.50 13.40
TTWO 170922C00091000 C 09/22/17 91.0 10.50 12.40
TTWO 170922C00092000 C 09/22/17 92.0 9.50 11.10
TTWO 170922C00092500 C 09/22/17 92.5 9.00 11.40
TTWO 170922C00093000 C 09/22/17 93.0 8.50 11.00
TTWO 170922C00093500 C 09/22/17 93.5 8.00 10.60
TTWO 170922C00094000 C 09/22/17 94.0 7.20 9.40
TTWO 170922C00094500 C 09/22/17 94.5 6.80 8.70
TTWO 170922C00095000 C 09/22/17 95.0 6.50 7.20
TTWO 170922C00095500 C 09/22/17 95.5 6.10 6.50
TTWO 170922C00096000 C 09/22/17 96.0 5.50 6.60
TTWO 170922C00096500 C 09/22/17 96.5 5.00 5.80
TTWO 170922C00097000 C 09/22/17 97.0 4.60 5.00
TTWO 170922C00097500 C 09/22/17 97.5 4.10 4.60
TTWO 170922C00098000 C 09/22/17 98.0 3.60 4.70
TTWO 170922C00098500 C 09/22/17 98.5 3.20 3.60
TTWO 170922C00099000 C 09/22/17 99.0 2.70 3.30
TTWO 170922C00099500 C 09/22/17 99.5 2.25 3.20
TTWO 170922C00100000 C 09/22/17 100.0 1.85 2.35
TTWO 170922C00101000 C 09/22/17 101.0 1.20 1.50
TTWO 170922C00102000 C 09/22/17 102.0 0.65 0.90
TTWO 170922C00103000 C 09/22/17 103.0 0.30 0.50
TTWO 170922C00104000 C 09/22/17 104.0 0.10 0.25
TTWO 170922C00105000 C 09/22/17 105.0 0.05 0.15
TTWO 170922C00106000 C 09/22/17 106.0 0.00 0.10
TTWO 170922C00107000 C 09/22/17 107.0 0.00 0.05
TTWO 170922C00108000 C 09/22/17 108.0 0.00 0.05
TTWO 170922C00109000 C 09/22/17 109.0 0.00 0.05
TTWO 170922C00110000 C 09/22/17 110.0 0.00 0.05
TTWO 170922C00111000 C 09/22/17 111.0 0.00 0.05
TTWO 170922C00112000 C 09/22/17 112.0 0.00 0.05
TTWO 170922C00113000 C 09/22/17 113.0 0.00 0.05
TTWO 170922C00114000 C 09/22/17 114.0 0.00 0.20
TTWO 170922C00115000 C 09/22/17 115.0 0.00 0.05
TTWO 170922C00116000 C 09/22/17 116.0 0.00 0.05
TTWO 170922C00120000 C 09/22/17 120.0 0.00 0.05
TTWO 170922C00125000 C 09/22/17 125.0 0.00 0.05
TTWO 170922C00130000 C 09/22/17 130.0 0.00 0.05
TTWO 170922P00070000 P 09/22/17 70.0 0.00 0.30
TTWO 170922P00075000 P 09/22/17 75.0 0.00 0.05
TTWO 170922P00080000 P 09/22/17 80.0 0.00 0.05
TTWO 170922P00085000 P 09/22/17 85.0 0.00 0.05
TTWO 170922P00086000 P 09/22/17 86.0 0.00 0.05
TTWO 170922P00087000 P 09/22/17 87.0 0.00 0.05
TTWO 170922P00088000 P 09/22/17 88.0 0.00 0.05
TTWO 170922P00089000 P 09/22/17 89.0 0.00 0.05
TTWO 170922P00090000 P 09/22/17 90.0 0.00 0.05
TTWO 170922P00091000 P 09/22/17 91.0 0.00 0.05
TTWO 170922P00092000 P 09/22/17 92.0 0.00 0.05
TTWO 170922P00092500 P 09/22/17 92.5 0.00 0.05
TTWO 170922P00093000 P 09/22/17 93.0 0.00 0.05
TTWO 170922P00093500 P 09/22/17 93.5 0.00 0.05
TTWO 170922P00094000 P 09/22/17 94.0 0.00 0.05
TTWO 170922P00094500 P 09/22/17 94.5 0.00 0.10
TTWO 170922P00095000 P 09/22/17 95.0 0.00 0.10
TTWO 170922P00095500 P 09/22/17 95.5 0.00 0.10
TTWO 170922P00096000 P 09/22/17 96.0 0.00 0.10
TTWO 170922P00096500 P 09/22/17 96.5 0.00 0.10
TTWO 170922P00097000 P 09/22/17 97.0 0.00 0.10
TTWO 170922P00097500 P 09/22/17 97.5 0.00 0.15
TTWO 170922P00098000 P 09/22/17 98.0 0.00 0.15
TTWO 170922P00098500 P 09/22/17 98.5 0.05 0.20
TTWO 170922P00099000 P 09/22/17 99.0 0.10 0.30
TTWO 170922P00099500 P 09/22/17 99.5 0.15 0.35
TTWO 170922P00100000 P 09/22/17 100.0 0.25 0.40
TTWO 170922P00101000 P 09/22/17 101.0 0.55 0.75
TTWO 170922P00102000 P 09/22/17 102.0 0.95 1.20
TTWO 170922P00103000 P 09/22/17 103.0 1.50 1.95
TTWO 170922P00104000 P 09/22/17 104.0 2.25 2.95
TTWO 170922P00105000 P 09/22/17 105.0 3.10 3.70
TTWO 170922P00106000 P 09/22/17 106.0 4.10 4.60
TTWO 170922P00107000 P 09/22/17 107.0 5.10 5.60
TTWO 170922P00108000 P 09/22/17 108.0 6.10 6.70
TTWO 170922P00109000 P 09/22/17 109.0 7.10 7.70
TTWO 170922P00110000 P 09/22/17 110.0 8.10 8.70
TTWO 170922P00111000 P 09/22/17 111.0 9.10 10.30
TTWO 170922P00112000 P 09/22/17 112.0 10.00 12.00
TTWO 170922P00113000 P 09/22/17 113.0 11.00 12.90
TTWO 170922P00114000 P 09/22/17 114.0 11.90 13.60
TTWO 170922P00115000 P 09/22/17 115.0 13.00 14.30
TTWO 170922P00116000 P 09/22/17 116.0 13.90 16.20
TTWO 170922P00120000 P 09/22/17 120.0 18.00 20.10
TTWO 170922P00125000 P 09/22/17 125.0 23.10 24.80
TTWO 170922P00130000 P 09/22/17 130.0 28.10 28.90
TTWO 170929C00085000 C 09/29/17 85.0 16.40 17.80
TTWO 170929C00090000 C 09/29/17 90.0 11.60 12.60
TTWO 170929C00092000 C 09/29/17 92.0 9.60 11.40
TTWO 170929C00092500 C 09/29/17 92.5 9.10 10.30
TTWO 170929C00093000 C 09/29/17 93.0 8.60 9.60
TTWO 170929C00093500 C 09/29/17 93.5 8.10 8.80
TTWO 170929C00094000 C 09/29/17 94.0 7.70 8.40
TTWO 170929C00094500 C 09/29/17 94.5 7.20 8.20
TTWO 170929C00095000 C 09/29/17 95.0 6.70 7.90
TTWO 170929C00095500 C 09/29/17 95.5 6.30 6.90
TTWO 170929C00096000 C 09/29/17 96.0 5.80 6.80
TTWO 170929C00096500 C 09/29/17 96.5 5.40 5.90
TTWO 170929C00097000 C 09/29/17 97.0 4.90 5.30
TTWO 170929C00097500 C 09/29/17 97.5 4.50 5.10
TTWO 170929C00098000 C 09/29/17 98.0 4.10 4.70
TTWO 170929C00098500 C 09/29/17 98.5 3.70 4.40
TTWO 170929C00099000 C 09/29/17 99.0 3.30 4.30
TTWO 170929C00099500 C 09/29/17 99.5 2.95 3.30
TTWO 170929C00100000 C 09/29/17 100.0 2.60 2.85
TTWO 170929C00101000 C 09/29/17 101.0 2.00 2.20
TTWO 170929C00102000 C 09/29/17 102.0 1.45 1.70
TTWO 170929C00103000 C 09/29/17 103.0 1.05 1.25
TTWO 170929C00104000 C 09/29/17 104.0 0.70 0.90
TTWO 170929C00105000 C 09/29/17 105.0 0.45 0.65
TTWO 170929C00106000 C 09/29/17 106.0 0.30 0.45
TTWO 170929C00107000 C 09/29/17 107.0 0.20 0.30
TTWO 170929C00108000 C 09/29/17 108.0 0.10 0.25
TTWO 170929C00109000 C 09/29/17 109.0 0.05 0.15
TTWO 170929C00110000 C 09/29/17 110.0 0.00 0.10
TTWO 170929C00111000 C 09/29/17 111.0 0.00 0.10
TTWO 170929C00112000 C 09/29/17 112.0 0.00 0.10
TTWO 170929C00115000 C 09/29/17 115.0 0.00 0.05
TTWO 170929P00085000 P 09/29/17 85.0 0.00 0.05
TTWO 170929P00090000 P 09/29/17 90.0 0.00 0.10
TTWO 170929P00092000 P 09/29/17 92.0 0.00 0.15
TTWO 170929P00092500 P 09/29/17 92.5 0.00 0.15
TTWO 170929P00093000 P 09/29/17 93.0 0.05 0.15
TTWO 170929P00093500 P 09/29/17 93.5 0.05 0.15
TTWO 170929P00094000 P 09/29/17 94.0 0.05 0.20
TTWO 170929P00094500 P 09/29/17 94.5 0.10 0.20
TTWO 170929P00095000 P 09/29/17 95.0 0.10 0.25
TTWO 170929P00095500 P 09/29/17 95.5 0.15 0.25
TTWO 170929P00096000 P 09/29/17 96.0 0.20 0.30
TTWO 170929P00096500 P 09/29/17 96.5 0.25 0.40
TTWO 170929P00097000 P 09/29/17 97.0 0.30 0.45
TTWO 170929P00097500 P 09/29/17 97.5 0.35 0.50
TTWO 170929P00098000 P 09/29/17 98.0 0.45 0.60
TTWO 170929P00098500 P 09/29/17 98.5 0.50 0.70
TTWO 170929P00099000 P 09/29/17 99.0 0.60 0.75
TTWO 170929P00099500 P 09/29/17 99.5 0.75 0.95
TTWO 170929P00100000 P 09/29/17 100.0 0.85 1.10
TTWO 170929P00101000 P 09/29/17 101.0 1.25 1.50
TTWO 170929P00102000 P 09/29/17 102.0 1.70 1.95
TTWO 170929P00103000 P 09/29/17 103.0 2.25 2.55
TTWO 170929P00104000 P 09/29/17 104.0 2.90 3.30
TTWO 170929P00105000 P 09/29/17 105.0 3.60 4.00
TTWO 170929P00106000 P 09/29/17 106.0 4.40 4.90
TTWO 170929P00107000 P 09/29/17 107.0 5.30 5.80
TTWO 170929P00108000 P 09/29/17 108.0 6.20 6.70
TTWO 170929P00109000 P 09/29/17 109.0 7.20 7.70
TTWO 170929P00110000 P 09/29/17 110.0 8.10 8.60
TTWO 170929P00111000 P 09/29/17 111.0 9.10 9.70
TTWO 170929P00112000 P 09/29/17 112.0 10.10 10.80
TTWO 170929P00115000 P 09/29/17 115.0 12.70 14.70
TTWO 171006C00085000 C 10/06/17 85.0 16.60 17.70
TTWO 171006C00090000 C 10/06/17 90.0 11.70 12.90
TTWO 171006C00092000 C 10/06/17 92.0 9.80 10.20
TTWO 171006C00092500 C 10/06/17 92.5 9.30 10.60
TTWO 171006C00093000 C 10/06/17 93.0 8.80 10.20
TTWO 171006C00093500 C 10/06/17 93.5 8.30 9.10
TTWO 171006C00094000 C 10/06/17 94.0 7.90 8.40
TTWO 171006C00094500 C 10/06/17 94.5 7.50 8.30
TTWO 171006C00095000 C 10/06/17 95.0 7.00 7.80
TTWO 171006C00095500 C 10/06/17 95.5 6.60 7.40
TTWO 171006C00096000 C 10/06/17 96.0 6.20 6.80
TTWO 171006C00096500 C 10/06/17 96.5 5.70 6.20
TTWO 171006C00097000 C 10/06/17 97.0 5.30 6.00
TTWO 171006C00097500 C 10/06/17 97.5 4.90 5.50
TTWO 171006C00098000 C 10/06/17 98.0 4.50 5.00
TTWO 171006C00098500 C 10/06/17 98.5 4.10 4.60
TTWO 171006C00099000 C 10/06/17 99.0 3.80 4.10
TTWO 171006C00099500 C 10/06/17 99.5 3.40 3.70
TTWO 171006C00100000 C 10/06/17 100.0 3.10 3.40
TTWO 171006C00101000 C 10/06/17 101.0 2.50 2.75
TTWO 171006C00102000 C 10/06/17 102.0 2.00 2.25
TTWO 171006C00103000 C 10/06/17 103.0 1.55 1.75
TTWO 171006C00104000 C 10/06/17 104.0 1.15 1.40
TTWO 171006C00105000 C 10/06/17 105.0 0.90 1.05
TTWO 171006C00106000 C 10/06/17 106.0 0.65 0.85
TTWO 171006C00107000 C 10/06/17 107.0 0.45 0.60
TTWO 171006C00108000 C 10/06/17 108.0 0.35 0.45
TTWO 171006C00109000 C 10/06/17 109.0 0.25 0.35
TTWO 171006C00110000 C 10/06/17 110.0 0.15 0.30
TTWO 171006C00111000 C 10/06/17 111.0 0.10 0.20
TTWO 171006C00112000 C 10/06/17 112.0 0.05 0.20
TTWO 171006C00115000 C 10/06/17 115.0 0.00 0.10
TTWO 171006P00085000 P 10/06/17 85.0 0.00 0.10
TTWO 171006P00090000 P 10/06/17 90.0 0.10 0.20
TTWO 171006P00092000 P 10/06/17 92.0 0.15 0.25
TTWO 171006P00092500 P 10/06/17 92.5 0.15 0.25
TTWO 171006P00093000 P 10/06/17 93.0 0.20 0.30
TTWO 171006P00093500 P 10/06/17 93.5 0.25 0.35
TTWO 171006P00094000 P 10/06/17 94.0 0.25 0.35
TTWO 171006P00094500 P 10/06/17 94.5 0.30 0.40
TTWO 171006P00095000 P 10/06/17 95.0 0.35 0.50
TTWO 171006P00095500 P 10/06/17 95.5 0.40 0.55
TTWO 171006P00096000 P 10/06/17 96.0 0.50 0.60
TTWO 171006P00096500 P 10/06/17 96.5 0.55 0.70
TTWO 171006P00097000 P 10/06/17 97.0 0.65 0.80
TTWO 171006P00097500 P 10/06/17 97.5 0.65 0.90
TTWO 171006P00098000 P 10/06/17 98.0 0.85 1.00
TTWO 171006P00098500 P 10/06/17 98.5 0.95 1.15
TTWO 171006P00099000 P 10/06/17 99.0 1.05 1.30
TTWO 171006P00099500 P 10/06/17 99.5 1.25 1.40
TTWO 171006P00100000 P 10/06/17 100.0 1.40 1.65
TTWO 171006P00101000 P 10/06/17 101.0 1.80 2.05
TTWO 171006P00102000 P 10/06/17 102.0 2.25 2.50
TTWO 171006P00103000 P 10/06/17 103.0 2.75 3.10
TTWO 171006P00104000 P 10/06/17 104.0 3.40 3.70
TTWO 171006P00105000 P 10/06/17 105.0 4.00 4.40
TTWO 171006P00106000 P 10/06/17 106.0 4.80 5.50
TTWO 171006P00107000 P 10/06/17 107.0 5.60 6.10
TTWO 171006P00108000 P 10/06/17 108.0 6.40 7.00
TTWO 171006P00109000 P 10/06/17 109.0 7.30 7.90
TTWO 171006P00110000 P 10/06/17 110.0 8.30 8.70
TTWO 171006P00111000 P 10/06/17 111.0 9.00 9.70
TTWO 171006P00112000 P 10/06/17 112.0 9.80 10.90
TTWO 171006P00115000 P 10/06/17 115.0 13.10 13.70
TTWO 171013C00085000 C 10/13/17 85.0 16.70 17.90
TTWO 171013C00090000 C 10/13/17 90.0 11.90 12.40
TTWO 171013C00092000 C 10/13/17 92.0 10.00 11.20
TTWO 171013C00092500 C 10/13/17 92.5 9.50 10.00
TTWO 171013C00093000 C 10/13/17 93.0 9.10 9.50
TTWO 171013C00093500 C 10/13/17 93.5 8.20 9.20
TTWO 171013C00094000 C 10/13/17 94.0 8.20 9.00
TTWO 171013C00094500 C 10/13/17 94.5 7.70 8.10
TTWO 171013C00095000 C 10/13/17 95.0 7.10 9.20
TTWO 171013C00095500 C 10/13/17 95.5 6.90 7.70
TTWO 171013C00096000 C 10/13/17 96.0 6.50 7.10
TTWO 171013C00096500 C 10/13/17 96.5 6.10 6.40
TTWO 171013C00097000 C 10/13/17 97.0 5.70 6.10
TTWO 171013C00097500 C 10/13/17 97.5 5.30 5.90
TTWO 171013C00098000 C 10/13/17 98.0 4.90 5.20
TTWO 171013C00098500 C 10/13/17 98.5 4.60 4.90
TTWO 171013C00099000 C 10/13/17 99.0 4.20 4.50
TTWO 171013C00099500 C 10/13/17 99.5 3.90 4.20
TTWO 171013C00100000 C 10/13/17 100.0 3.50 3.80
TTWO 171013C00101000 C 10/13/17 101.0 3.00 3.20
TTWO 171013C00102000 C 10/13/17 102.0 2.45 2.70
TTWO 171013C00103000 C 10/13/17 103.0 2.00 2.25
TTWO 171013C00104000 C 10/13/17 104.0 1.60 1.85
TTWO 171013C00105000 C 10/13/17 105.0 1.25 1.45
TTWO 171013C00106000 C 10/13/17 106.0 1.00 1.20
TTWO 171013C00107000 C 10/13/17 107.0 0.80 0.95
TTWO 171013C00108000 C 10/13/17 108.0 0.60 0.75
TTWO 171013C00109000 C 10/13/17 109.0 0.45 0.60
TTWO 171013C00110000 C 10/13/17 110.0 0.30 0.45
TTWO 171013C00111000 C 10/13/17 111.0 0.25 0.40
TTWO 171013C00112000 C 10/13/17 112.0 0.15 0.30
TTWO 171013C00115000 C 10/13/17 115.0 0.05 0.15
TTWO 171013P00085000 P 10/13/17 85.0 0.05 0.15
TTWO 171013P00090000 P 10/13/17 90.0 0.15 0.30
TTWO 171013P00092000 P 10/13/17 92.0 0.30 0.40
TTWO 171013P00092500 P 10/13/17 92.5 0.35 0.45
TTWO 171013P00093000 P 10/13/17 93.0 0.35 0.50
TTWO 171013P00093500 P 10/13/17 93.5 0.40 0.55
TTWO 171013P00094000 P 10/13/17 94.0 0.45 0.60
TTWO 171013P00094500 P 10/13/17 94.5 0.55 0.65
TTWO 171013P00095000 P 10/13/17 95.0 0.60 0.75
TTWO 171013P00095500 P 10/13/17 95.5 0.60 0.80
TTWO 171013P00096000 P 10/13/17 96.0 0.75 0.90
TTWO 171013P00096500 P 10/13/17 96.5 0.85 1.00
TTWO 171013P00097000 P 10/13/17 97.0 0.95 1.10
TTWO 171013P00097500 P 10/13/17 97.5 1.10 1.25
TTWO 171013P00098000 P 10/13/17 98.0 1.20 1.35
TTWO 171013P00098500 P 10/13/17 98.5 1.35 1.55
TTWO 171013P00099000 P 10/13/17 99.0 1.50 1.65
TTWO 171013P00099500 P 10/13/17 99.5 1.65 1.85
TTWO 171013P00100000 P 10/13/17 100.0 1.80 2.00
TTWO 171013P00101000 P 10/13/17 101.0 2.15 2.40
TTWO 171013P00102000 P 10/13/17 102.0 2.70 2.90
TTWO 171013P00103000 P 10/13/17 103.0 3.20 3.50
TTWO 171013P00104000 P 10/13/17 104.0 3.80 4.20
TTWO 171013P00105000 P 10/13/17 105.0 4.40 4.80
TTWO 171013P00106000 P 10/13/17 106.0 5.10 5.70
TTWO 171013P00107000 P 10/13/17 107.0 5.90 6.50
TTWO 171013P00108000 P 10/13/17 108.0 6.70 7.20
TTWO 171013P00109000 P 10/13/17 109.0 7.50 8.00
TTWO 171013P00110000 P 10/13/17 110.0 8.40 8.80
TTWO 171013P00111000 P 10/13/17 111.0 9.30 9.80
TTWO 171013P00112000 P 10/13/17 112.0 10.30 10.80
TTWO 171013P00115000 P 10/13/17 115.0 13.20 13.60
TTWO 171020C00050000 C 10/20/17 50.0 51.50 52.00
TTWO 171020C00055000 C 10/20/17 55.0 46.50 47.10
TTWO 171020C00060000 C 10/20/17 60.0 41.60 42.10
TTWO 171020C00065000 C 10/20/17 65.0 36.60 37.00
TTWO 171020C00070000 C 10/20/17 70.0 31.60 32.20
TTWO 171020C00075000 C 10/20/17 75.0 26.40 27.40
TTWO 171020C00080000 C 10/20/17 80.0 21.70 22.10
TTWO 171020C00085000 C 10/20/17 85.0 16.80 17.20
TTWO 171020C00086000 C 10/20/17 86.0 15.80 16.30
TTWO 171020C00087000 C 10/20/17 87.0 14.90 15.30
TTWO 171020C00088000 C 10/20/17 88.0 13.90 14.30
TTWO 171020C00089000 C 10/20/17 89.0 13.00 13.30
TTWO 171020C00090000 C 10/20/17 90.0 12.00 12.40
TTWO 171020C00091000 C 10/20/17 91.0 11.10 11.50
TTWO 171020C00092000 C 10/20/17 92.0 10.20 10.50
TTWO 171020C00092500 C 10/20/17 92.5 9.70 10.10
TTWO 171020C00093000 C 10/20/17 93.0 9.30 9.60
TTWO 171020C00093500 C 10/20/17 93.5 8.90 9.20
TTWO 171020C00094000 C 10/20/17 94.0 8.40 8.80
TTWO 171020C00094500 C 10/20/17 94.5 8.00 8.40
TTWO 171020C00095000 C 10/20/17 95.0 7.60 7.90
TTWO 171020C00095500 C 10/20/17 95.5 7.20 7.50
TTWO 171020C00096000 C 10/20/17 96.0 6.80 7.00
TTWO 171020C00096500 C 10/20/17 96.5 6.40 6.70
TTWO 171020C00097000 C 10/20/17 97.0 6.00 6.30
TTWO 171020C00097500 C 10/20/17 97.5 5.60 6.00
TTWO 171020C00098000 C 10/20/17 98.0 5.30 5.60
TTWO 171020C00098500 C 10/20/17 98.5 4.90 5.20
TTWO 171020C00099000 C 10/20/17 99.0 4.60 4.90
TTWO 171020C00099500 C 10/20/17 99.5 4.30 4.60
TTWO 171020C00100000 C 10/20/17 100.0 4.00 4.20
TTWO 171020C00101000 C 10/20/17 101.0 3.30 3.60
TTWO 171020C00102000 C 10/20/17 102.0 2.90 3.10
TTWO 171020C00103000 C 10/20/17 103.0 2.40 2.60
TTWO 171020C00104000 C 10/20/17 104.0 2.00 2.20
TTWO 171020C00105000 C 10/20/17 105.0 1.65 1.80
TTWO 171020C00106000 C 10/20/17 106.0 1.35 1.50
TTWO 171020C00107000 C 10/20/17 107.0 1.05 1.20
TTWO 171020C00108000 C 10/20/17 108.0 0.85 1.00
TTWO 171020C00109000 C 10/20/17 109.0 0.65 0.80
TTWO 171020C00110000 C 10/20/17 110.0 0.50 0.65
TTWO 171020C00111000 C 10/20/17 111.0 0.40 0.55
TTWO 171020C00112000 C 10/20/17 112.0 0.30 0.45
TTWO 171020C00113000 C 10/20/17 113.0 0.25 0.35
TTWO 171020C00115000 C 10/20/17 115.0 0.10 0.25
TTWO 171020C00120000 C 10/20/17 120.0 0.00 0.10
TTWO 171020C00125000 C 10/20/17 125.0 0.00 0.05
TTWO 171020C00130000 C 10/20/17 130.0 0.00 0.05
TTWO 171020P00050000 P 10/20/17 50.0 0.00 0.05
TTWO 171020P00055000 P 10/20/17 55.0 0.00 0.05
TTWO 171020P00060000 P 10/20/17 60.0 0.00 0.05
TTWO 171020P00065000 P 10/20/17 65.0 0.00 0.05
TTWO 171020P00070000 P 10/20/17 70.0 0.00 0.05
TTWO 171020P00075000 P 10/20/17 75.0 0.00 0.10
TTWO 171020P00080000 P 10/20/17 80.0 0.00 0.10
TTWO 171020P00085000 P 10/20/17 85.0 0.10 0.20
TTWO 171020P00086000 P 10/20/17 86.0 0.15 0.25
TTWO 171020P00087000 P 10/20/17 87.0 0.15 0.25
TTWO 171020P00088000 P 10/20/17 88.0 0.20 0.30
TTWO 171020P00089000 P 10/20/17 89.0 0.25 0.35
TTWO 171020P00090000 P 10/20/17 90.0 0.30 0.40
TTWO 171020P00091000 P 10/20/17 91.0 0.35 0.50
TTWO 171020P00092000 P 10/20/17 92.0 0.45 0.55
TTWO 171020P00092500 P 10/20/17 92.5 0.50 0.65
TTWO 171020P00093000 P 10/20/17 93.0 0.55 0.70
TTWO 171020P00093500 P 10/20/17 93.5 0.60 0.75
TTWO 171020P00094000 P 10/20/17 94.0 0.70 0.80
TTWO 171020P00094500 P 10/20/17 94.5 0.75 0.90
TTWO 171020P00095000 P 10/20/17 95.0 0.85 0.95
TTWO 171020P00095500 P 10/20/17 95.5 0.95 1.10
TTWO 171020P00096000 P 10/20/17 96.0 1.05 1.15
TTWO 171020P00096500 P 10/20/17 96.5 1.15 1.30
TTWO 171020P00097000 P 10/20/17 97.0 1.25 1.45
TTWO 171020P00097500 P 10/20/17 97.5 1.40 1.55
TTWO 171020P00098000 P 10/20/17 98.0 1.55 1.70
TTWO 171020P00098500 P 10/20/17 98.5 1.65 1.85
TTWO 171020P00099000 P 10/20/17 99.0 1.85 2.00
TTWO 171020P00099500 P 10/20/17 99.5 2.00 2.20
TTWO 171020P00100000 P 10/20/17 100.0 2.15 2.40
TTWO 171020P00101000 P 10/20/17 101.0 2.60 2.80
TTWO 171020P00102000 P 10/20/17 102.0 3.00 3.40
TTWO 171020P00103000 P 10/20/17 103.0 3.60 3.90
TTWO 171020P00104000 P 10/20/17 104.0 4.10 4.50
TTWO 171020P00105000 P 10/20/17 105.0 4.80 5.20
TTWO 171020P00106000 P 10/20/17 106.0 5.50 5.90
TTWO 171020P00107000 P 10/20/17 107.0 6.20 6.60
TTWO 171020P00108000 P 10/20/17 108.0 7.00 7.40
TTWO 171020P00109000 P 10/20/17 109.0 7.80 8.20
TTWO 171020P00110000 P 10/20/17 110.0 8.60 9.00
TTWO 171020P00111000 P 10/20/17 111.0 9.50 9.90
TTWO 171020P00112000 P 10/20/17 112.0 10.40 10.80
TTWO 171020P00113000 P 10/20/17 113.0 11.30 11.70
TTWO 171020P00115000 P 10/20/17 115.0 13.20 13.60
TTWO 171020P00120000 P 10/20/17 120.0 17.90 18.90
TTWO 171020P00125000 P 10/20/17 125.0 23.00 23.60
TTWO 171020P00130000 P 10/20/17 130.0 27.90 28.60
TTWO 171027C00080000 C 10/27/17 80.0 21.80 22.20
TTWO 171027C00085000 C 10/27/17 85.0 16.90 17.30
TTWO 171027C00090000 C 10/27/17 90.0 12.20 12.60
TTWO 171027C00092000 C 10/27/17 92.0 10.40 10.80
TTWO 171027C00092500 C 10/27/17 92.5 10.00 10.30
TTWO 171027C00093000 C 10/27/17 93.0 9.50 10.00
TTWO 171027C00093500 C 10/27/17 93.5 9.10 9.70
TTWO 171027C00094000 C 10/27/17 94.0 8.70 9.10
TTWO 171027C00094500 C 10/27/17 94.5 8.30 8.70
TTWO 171027C00095000 C 10/27/17 95.0 7.90 8.20
TTWO 171027C00095500 C 10/27/17 95.5 7.50 7.90
TTWO 171027C00096000 C 10/27/17 96.0 7.10 7.40
TTWO 171027C00096500 C 10/27/17 96.5 6.70 7.10
TTWO 171027C00097000 C 10/27/17 97.0 6.30 6.70
TTWO 171027C00097500 C 10/27/17 97.5 6.00 6.30
TTWO 171027C00098000 C 10/27/17 98.0 5.60 5.90
TTWO 171027C00098500 C 10/27/17 98.5 5.30 5.60
TTWO 171027C00099000 C 10/27/17 99.0 5.00 5.30
TTWO 171027C00099500 C 10/27/17 99.5 4.70 5.00
TTWO 171027C00100000 C 10/27/17 100.0 4.30 4.60
TTWO 171027C00101000 C 10/27/17 101.0 3.70 4.00
TTWO 171027C00102000 C 10/27/17 102.0 3.20 3.50
TTWO 171027C00103000 C 10/27/17 103.0 2.80 3.00
TTWO 171027C00104000 C 10/27/17 104.0 2.35 2.65
TTWO 171027C00105000 C 10/27/17 105.0 2.00 2.30
TTWO 171027C00106000 C 10/27/17 106.0 1.65 1.95
TTWO 171027C00107000 C 10/27/17 107.0 1.35 1.60
TTWO 171027C00108000 C 10/27/17 108.0 1.10 1.30
TTWO 171027C00109000 C 10/27/17 109.0 0.90 1.10
TTWO 171027C00110000 C 10/27/17 110.0 0.75 0.95
TTWO 171027C00111000 C 10/27/17 111.0 0.60 0.75
TTWO 171027C00112000 C 10/27/17 112.0 0.50 0.65
TTWO 171027C00115000 C 10/27/17 115.0 0.20 0.35
TTWO 171027C00120000 C 10/27/17 120.0 0.00 0.15
TTWO 171027P00080000 P 10/27/17 80.0 0.00 0.15
TTWO 171027P00085000 P 10/27/17 85.0 0.15 0.30
TTWO 171027P00090000 P 10/27/17 90.0 0.45 0.60
TTWO 171027P00092000 P 10/27/17 92.0 0.60 0.75
TTWO 171027P00092500 P 10/27/17 92.5 0.70 0.85
TTWO 171027P00093000 P 10/27/17 93.0 0.75 0.90
TTWO 171027P00093500 P 10/27/17 93.5 0.85 1.00
TTWO 171027P00094000 P 10/27/17 94.0 0.90 1.05
TTWO 171027P00094500 P 10/27/17 94.5 1.00 1.15
TTWO 171027P00095000 P 10/27/17 95.0 1.05 1.30
TTWO 171027P00095500 P 10/27/17 95.5 1.15 1.35
TTWO 171027P00096000 P 10/27/17 96.0 1.30 1.50
TTWO 171027P00096500 P 10/27/17 96.5 1.40 1.60
TTWO 171027P00097000 P 10/27/17 97.0 1.55 1.80
TTWO 171027P00097500 P 10/27/17 97.5 1.70 1.95
TTWO 171027P00098000 P 10/27/17 98.0 1.85 2.05
TTWO 171027P00098500 P 10/27/17 98.5 2.00 2.20
TTWO 171027P00099000 P 10/27/17 99.0 2.15 2.40
TTWO 171027P00099500 P 10/27/17 99.5 2.35 2.55
TTWO 171027P00100000 P 10/27/17 100.0 2.45 2.80
TTWO 171027P00101000 P 10/27/17 101.0 2.90 3.20
TTWO 171027P00102000 P 10/27/17 102.0 3.40 3.60
TTWO 171027P00103000 P 10/27/17 103.0 3.90 4.30
TTWO 171027P00104000 P 10/27/17 104.0 4.50 4.80
TTWO 171027P00105000 P 10/27/17 105.0 5.10 5.40
TTWO 171027P00106000 P 10/27/17 106.0 5.70 6.10
TTWO 171027P00107000 P 10/27/17 107.0 6.40 6.90
TTWO 171027P00108000 P 10/27/17 108.0 7.20 7.60
TTWO 171027P00109000 P 10/27/17 109.0 8.00 8.50
TTWO 171027P00110000 P 10/27/17 110.0 8.80 9.30
TTWO 171027P00111000 P 10/27/17 111.0 9.60 10.10
TTWO 171027P00112000 P 10/27/17 112.0 10.50 10.90
TTWO 171027P00115000 P 10/27/17 115.0 13.30 13.80
TTWO 171027P00120000 P 10/27/17 120.0 18.10 18.60
TTWO 171117C00060000 C 11/17/17 60.0 39.60 42.40
TTWO 171117C00065000 C 11/17/17 65.0 36.70 37.20
TTWO 171117C00070000 C 11/17/17 70.0 31.80 32.30
TTWO 171117C00075000 C 11/17/17 75.0 27.00 27.40
TTWO 171117C00080000 C 11/17/17 80.0 22.10 22.60
TTWO 171117C00085000 C 11/17/17 85.0 17.60 18.00
TTWO 171117C00090000 C 11/17/17 90.0 13.20 13.70
TTWO 171117C00095000 C 11/17/17 95.0 9.40 9.80
TTWO 171117C00100000 C 11/17/17 100.0 6.30 6.60
TTWO 171117C00105000 C 11/17/17 105.0 3.80 4.20
TTWO 171117C00110000 C 11/17/17 110.0 2.30 2.55
TTWO 171117C00115000 C 11/17/17 115.0 1.25 1.45
TTWO 171117C00120000 C 11/17/17 120.0 0.65 0.80
TTWO 171117C00125000 C 11/17/17 125.0 0.30 0.45
TTWO 171117C00130000 C 11/17/17 130.0 0.15 0.25
TTWO 171117C00135000 C 11/17/17 135.0 0.05 0.15
TTWO 171117C00140000 C 11/17/17 140.0 0.00 0.10
TTWO 171117P00060000 P 11/17/17 60.0 0.00 0.10
TTWO 171117P00065000 P 11/17/17 65.0 0.00 0.15
TTWO 171117P00070000 P 11/17/17 70.0 0.05 0.20
TTWO 171117P00075000 P 11/17/17 75.0 0.20 0.35
TTWO 171117P00080000 P 11/17/17 80.0 0.40 0.55
TTWO 171117P00085000 P 11/17/17 85.0 0.80 0.95
TTWO 171117P00090000 P 11/17/17 90.0 1.45 1.65
TTWO 171117P00095000 P 11/17/17 95.0 2.55 2.85
TTWO 171117P00100000 P 11/17/17 100.0 4.40 4.70
TTWO 171117P00105000 P 11/17/17 105.0 6.90 7.30
TTWO 171117P00110000 P 11/17/17 110.0 10.20 10.70
TTWO 171117P00115000 P 11/17/17 115.0 14.20 14.60
TTWO 171117P00120000 P 11/17/17 120.0 18.50 19.00
TTWO 171117P00125000 P 11/17/17 125.0 23.20 23.70
TTWO 171117P00130000 P 11/17/17 130.0 27.90 28.60
TTWO 171117P00135000 P 11/17/17 135.0 31.80 33.50
TTWO 171117P00140000 P 11/17/17 140.0 38.00 38.80
TTWO 171215C00035000 C 12/15/17 35.0 66.60 67.10
TTWO 171215C00040000 C 12/15/17 40.0 61.60 62.10
TTWO 171215C00045000 C 12/15/17 45.0 56.60 57.10
TTWO 171215C00050000 C 12/15/17 50.0 51.70 52.20
TTWO 171215C00055000 C 12/15/17 55.0 46.70 47.20
TTWO 171215C00060000 C 12/15/17 60.0 41.80 42.40
TTWO 171215C00065000 C 12/15/17 65.0 36.90 37.40
TTWO 171215C00070000 C 12/15/17 70.0 32.00 32.50
TTWO 171215C00075000 C 12/15/17 75.0 27.20 27.60
TTWO 171215C00080000 C 12/15/17 80.0 22.60 23.00
TTWO 171215C00085000 C 12/15/17 85.0 18.10 18.50
TTWO 171215C00090000 C 12/15/17 90.0 14.00 14.40
TTWO 171215C00095000 C 12/15/17 95.0 10.30 10.70
TTWO 171215C00100000 C 12/15/17 100.0 7.20 7.60
TTWO 171215C00105000 C 12/15/17 105.0 4.80 5.10
TTWO 171215C00110000 C 12/15/17 110.0 3.10 3.30
TTWO 171215C00115000 C 12/15/17 115.0 1.90 2.05
TTWO 171215C00120000 C 12/15/17 120.0 1.10 1.25
TTWO 171215C00125000 C 12/15/17 125.0 0.65 0.80
TTWO 171215C00130000 C 12/15/17 130.0 0.35 0.50
TTWO 171215C00135000 C 12/15/17 135.0 0.20 0.30
TTWO 171215P00035000 P 12/15/17 35.0 0.00 0.05
TTWO 171215P00040000 P 12/15/17 40.0 0.00 0.05
TTWO 171215P00045000 P 12/15/17 45.0 0.00 0.05
TTWO 171215P00050000 P 12/15/17 50.0 0.00 0.10
TTWO 171215P00055000 P 12/15/17 55.0 0.00 0.10
TTWO 171215P00060000 P 12/15/17 60.0 0.05 0.15
TTWO 171215P00065000 P 12/15/17 65.0 0.10 0.20
TTWO 171215P00070000 P 12/15/17 70.0 0.20 0.35
TTWO 171215P00075000 P 12/15/17 75.0 0.40 0.50
TTWO 171215P00080000 P 12/15/17 80.0 0.70 0.85
TTWO 171215P00085000 P 12/15/17 85.0 1.25 1.40
TTWO 171215P00090000 P 12/15/17 90.0 2.05 2.25
TTWO 171215P00095000 P 12/15/17 95.0 3.30 3.60
TTWO 171215P00100000 P 12/15/17 100.0 5.20 5.50
TTWO 171215P00105000 P 12/15/17 105.0 7.80 8.10
TTWO 171215P00110000 P 12/15/17 110.0 11.00 11.30
TTWO 171215P00115000 P 12/15/17 115.0 14.70 15.10
TTWO 171215P00120000 P 12/15/17 120.0 19.00 19.30
TTWO 171215P00125000 P 12/15/17 125.0 23.40 24.30
TTWO 171215P00130000 P 12/15/17 130.0 28.20 28.60
TTWO 171215P00135000 P 12/15/17 135.0 33.10 33.50
TTWO 180119C00018000 C 01/19/18 18.0 83.60 84.00
TTWO 180119C00020000 C 01/19/18 20.0 81.50 82.10
TTWO 180119C00023000 C 01/19/18 23.0 78.60 79.10
TTWO 180119C00025000 C 01/19/18 25.0 76.60 77.10
TTWO 180119C00028000 C 01/19/18 28.0 73.60 74.10
TTWO 180119C00030000 C 01/19/18 30.0 71.00 72.10
TTWO 180119C00032000 C 01/19/18 32.0 69.40 70.10
TTWO 180119C00035000 C 01/19/18 35.0 66.70 67.20
TTWO 180119C00037000 C 01/19/18 37.0 64.60 65.20
TTWO 180119C00040000 C 01/19/18 40.0 61.70 62.20
TTWO 180119C00042000 C 01/19/18 42.0 59.70 60.20
TTWO 180119C00045000 C 01/19/18 45.0 56.80 57.20
TTWO 180119C00050000 C 01/19/18 50.0 51.80 52.30
TTWO 180119C00055000 C 01/19/18 55.0 46.90 47.50
TTWO 180119C00060000 C 01/19/18 60.0 42.00 42.50
TTWO 180119C00065000 C 01/19/18 65.0 37.10 37.60
TTWO 180119C00070000 C 01/19/18 70.0 32.40 32.80
TTWO 180119C00075000 C 01/19/18 75.0 27.70 28.10
TTWO 180119C00080000 C 01/19/18 80.0 23.10 23.50
TTWO 180119C00085000 C 01/19/18 85.0 18.90 19.30
TTWO 180119C00090000 C 01/19/18 90.0 14.80 15.30
TTWO 180119C00095000 C 01/19/18 95.0 11.30 11.70
TTWO 180119C00100000 C 01/19/18 100.0 8.20 8.70
TTWO 180119C00105000 C 01/19/18 105.0 5.80 6.20
TTWO 180119C00110000 C 01/19/18 110.0 3.90 4.20
TTWO 180119C00115000 C 01/19/18 115.0 2.60 2.80
TTWO 180119C00120000 C 01/19/18 120.0 1.65 1.80
TTWO 180119C00125000 C 01/19/18 125.0 1.00 1.15
TTWO 180119C00130000 C 01/19/18 130.0 0.60 0.75
TTWO 180119C00135000 C 01/19/18 135.0 0.35 0.50
TTWO 180119P00018000 P 01/19/18 18.0 0.00 0.05
TTWO 180119P00020000 P 01/19/18 20.0 0.00 0.05
TTWO 180119P00023000 P 01/19/18 23.0 0.00 0.05
TTWO 180119P00025000 P 01/19/18 25.0 0.00 0.05
TTWO 180119P00028000 P 01/19/18 28.0 0.00 0.05
TTWO 180119P00030000 P 01/19/18 30.0 0.00 0.05
TTWO 180119P00032000 P 01/19/18 32.0 0.00 0.05
TTWO 180119P00035000 P 01/19/18 35.0 0.00 0.05
TTWO 180119P00037000 P 01/19/18 37.0 0.00 0.05
TTWO 180119P00040000 P 01/19/18 40.0 0.00 0.05
TTWO 180119P00042000 P 01/19/18 42.0 0.00 0.10
TTWO 180119P00045000 P 01/19/18 45.0 0.00 0.10
TTWO 180119P00050000 P 01/19/18 50.0 0.00 0.15
TTWO 180119P00055000 P 01/19/18 55.0 0.05 0.20
TTWO 180119P00060000 P 01/19/18 60.0 0.15 0.30
TTWO 180119P00065000 P 01/19/18 65.0 0.25 0.40
TTWO 180119P00070000 P 01/19/18 70.0 0.45 0.60
TTWO 180119P00075000 P 01/19/18 75.0 0.70 0.85
TTWO 180119P00080000 P 01/19/18 80.0 1.15 1.30
TTWO 180119P00085000 P 01/19/18 85.0 1.80 2.00
TTWO 180119P00090000 P 01/19/18 90.0 2.75 3.00
TTWO 180119P00095000 P 01/19/18 95.0 4.20 4.50
TTWO 180119P00100000 P 01/19/18 100.0 6.10 6.40
TTWO 180119P00105000 P 01/19/18 105.0 8.60 9.00
TTWO 180119P00110000 P 01/19/18 110.0 11.70 12.00
TTWO 180119P00115000 P 01/19/18 115.0 15.30 15.60
TTWO 180119P00120000 P 01/19/18 120.0 19.30 19.70
TTWO 180119P00125000 P 01/19/18 125.0 23.80 24.10
TTWO 180119P00130000 P 01/19/18 130.0 28.40 28.80
TTWO 180119P00135000 P 01/19/18 135.0 33.20 33.60
TTWO 180316C00040000 C 03/16/18 40.0 60.80 63.60
TTWO 180316C00045000 C 03/16/18 45.0 56.90 57.80
TTWO 180316C00050000 C 03/16/18 50.0 51.90 52.70
TTWO 180316C00055000 C 03/16/18 55.0 46.90 47.60
TTWO 180316C00060000 C 03/16/18 60.0 42.30 42.90
TTWO 180316C00065000 C 03/16/18 65.0 37.50 38.30
TTWO 180316C00070000 C 03/16/18 70.0 33.00 33.50
TTWO 180316C00075000 C 03/16/18 75.0 28.50 29.00
TTWO 180316C00080000 C 03/16/18 80.0 24.30 24.80
TTWO 180316C00085000 C 03/16/18 85.0 20.20 20.70
TTWO 180316C00090000 C 03/16/18 90.0 16.60 17.00
TTWO 180316C00095000 C 03/16/18 95.0 13.30 13.70
TTWO 180316C00100000 C 03/16/18 100.0 10.50 10.80
TTWO 180316C00105000 C 03/16/18 105.0 7.90 8.30
TTWO 180316C00110000 C 03/16/18 110.0 6.00 6.30
TTWO 180316C00115000 C 03/16/18 115.0 4.40 4.70
TTWO 180316C00120000 C 03/16/18 120.0 3.20 3.50
TTWO 180316C00125000 C 03/16/18 125.0 2.30 2.45
TTWO 180316C00130000 C 03/16/18 130.0 1.60 1.75
TTWO 180316C00135000 C 03/16/18 135.0 1.10 1.25
TTWO 180316C00140000 C 03/16/18 140.0 0.75 0.90
TTWO 180316C00145000 C 03/16/18 145.0 0.50 0.65
TTWO 180316P00040000 P 03/16/18 40.0 0.00 0.15
TTWO 180316P00045000 P 03/16/18 45.0 0.05 0.25
TTWO 180316P00050000 P 03/16/18 50.0 0.15 0.35
TTWO 180316P00055000 P 03/16/18 55.0 0.25 0.50
TTWO 180316P00060000 P 03/16/18 60.0 0.40 0.65
TTWO 180316P00065000 P 03/16/18 65.0 0.65 0.85
TTWO 180316P00070000 P 03/16/18 70.0 0.95 1.10
TTWO 180316P00075000 P 03/16/18 75.0 1.45 1.60
TTWO 180316P00080000 P 03/16/18 80.0 2.10 2.25
TTWO 180316P00085000 P 03/16/18 85.0 3.00 3.30
TTWO 180316P00090000 P 03/16/18 90.0 4.30 4.50
TTWO 180316P00095000 P 03/16/18 95.0 5.90 6.20
TTWO 180316P00100000 P 03/16/18 100.0 8.00 8.30
TTWO 180316P00105000 P 03/16/18 105.0 10.50 10.80
TTWO 180316P00110000 P 03/16/18 110.0 13.50 13.80
TTWO 180316P00115000 P 03/16/18 115.0 16.90 17.20
TTWO 180316P00120000 P 03/16/18 120.0 20.60 20.90
TTWO 180316P00125000 P 03/16/18 125.0 24.70 25.30
TTWO 180316P00130000 P 03/16/18 130.0 29.10 29.40
TTWO 180316P00135000 P 03/16/18 135.0 33.60 34.00
TTWO 180316P00140000 P 03/16/18 140.0 37.10 38.70
TTWO 180316P00145000 P 03/16/18 145.0 43.00 43.60
TTWO 190118C00025000 C 01/18/19 25.0 75.10 79.80
TTWO 190118C00028000 C 01/18/19 28.0 72.50 77.00
TTWO 190118C00030000 C 01/18/19 30.0 70.50 75.00
TTWO 190118C00033000 C 01/18/19 33.0 67.50 72.10
TTWO 190118C00035000 C 01/18/19 35.0 66.00 70.40
TTWO 190118C00038000 C 01/18/19 38.0 63.00 67.60
TTWO 190118C00040000 C 01/18/19 40.0 61.00 65.60
TTWO 190118C00043000 C 01/18/19 43.0 58.50 63.00
TTWO 190118C00045000 C 01/18/19 45.0 56.50 61.00
TTWO 190118C00047000 C 01/18/19 47.0 54.60 59.20
TTWO 190118C00050000 C 01/18/19 50.0 52.00 56.60
TTWO 190118C00055000 C 01/18/19 55.0 48.20 51.10
TTWO 190118C00060000 C 01/18/19 60.0 44.50 46.90
TTWO 190118C00065000 C 01/18/19 65.0 40.10 42.70
TTWO 190118C00070000 C 01/18/19 70.0 36.70 38.50
TTWO 190118C00075000 C 01/18/19 75.0 33.00 34.60
TTWO 190118C00080000 C 01/18/19 80.0 29.30 31.50
TTWO 190118C00085000 C 01/18/19 85.0 26.10 27.90
TTWO 190118C00090000 C 01/18/19 90.0 22.90 24.60
TTWO 190118C00095000 C 01/18/19 95.0 20.50 21.30
TTWO 190118C00100000 C 01/18/19 100.0 17.80 18.60
TTWO 190118C00105000 C 01/18/19 105.0 15.40 16.20
TTWO 190118C00110000 C 01/18/19 110.0 13.40 14.20
TTWO 190118C00115000 C 01/18/19 115.0 11.70 12.30
TTWO 190118C00120000 C 01/18/19 120.0 10.00 10.60
TTWO 190118C00125000 C 01/18/19 125.0 8.30 9.30
TTWO 190118C00130000 C 01/18/19 130.0 7.20 7.90
TTWO 190118C00135000 C 01/18/19 135.0 6.20 6.90
TTWO 190118C00140000 C 01/18/19 140.0 5.20 5.80
TTWO 190118C00145000 C 01/18/19 145.0 4.50 4.90
TTWO 190118C00150000 C 01/18/19 150.0 3.70 4.10
TTWO 190118P00025000 P 01/18/19 25.0 0.15 0.35
TTWO 190118P00028000 P 01/18/19 28.0 0.25 0.45
TTWO 190118P00030000 P 01/18/19 30.0 0.30 0.50
TTWO 190118P00033000 P 01/18/19 33.0 0.35 0.60
TTWO 190118P00035000 P 01/18/19 35.0 0.40 0.70
TTWO 190118P00038000 P 01/18/19 38.0 0.60 0.80
TTWO 190118P00040000 P 01/18/19 40.0 0.65 0.90
TTWO 190118P00043000 P 01/18/19 43.0 0.75 1.05
TTWO 190118P00045000 P 01/18/19 45.0 0.90 1.15
TTWO 190118P00047000 P 01/18/19 47.0 1.00 1.25
TTWO 190118P00050000 P 01/18/19 50.0 1.25 1.50
TTWO 190118P00055000 P 01/18/19 55.0 1.65 1.95
TTWO 190118P00060000 P 01/18/19 60.0 2.25 2.55
TTWO 190118P00065000 P 01/18/19 65.0 2.95 3.30
TTWO 190118P00070000 P 01/18/19 70.0 3.80 4.20
TTWO 190118P00075000 P 01/18/19 75.0 4.90 5.30
TTWO 190118P00080000 P 01/18/19 80.0 6.10 6.60
TTWO 190118P00085000 P 01/18/19 85.0 7.70 8.20
TTWO 190118P00090000 P 01/18/19 90.0 9.40 9.90
TTWO 190118P00095000 P 01/18/19 95.0 11.50 12.10
TTWO 190118P00100000 P 01/18/19 100.0 13.80 14.60
TTWO 190118P00105000 P 01/18/19 105.0 16.40 17.00
TTWO 190118P00110000 P 01/18/19 110.0 19.30 19.80
TTWO 190118P00115000 P 01/18/19 115.0 22.40 23.00
TTWO 190118P00120000 P 01/18/19 120.0 25.80 26.40
TTWO 190118P00125000 P 01/18/19 125.0 29.00 29.90
TTWO 190118P00130000 P 01/18/19 130.0 32.80 33.80
TTWO 190118P00135000 P 01/18/19 135.0 36.20 37.80
TTWO 190118P00140000 P 01/18/19 140.0 40.00 42.00
TTWO 190118P00145000 P 01/18/19 145.0 44.30 46.20
TTWO 190118P00150000 P 01/18/19 150.0 48.60 50.60

OPRA data is delayed 15 minutes.