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 (2017-04-21)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 170616C00023000 C 06/16/17 23.0 52.60 56.00
TTWO 170616C00024000 C 06/16/17 24.0 51.10 55.50
TTWO 170616C00025000 C 06/16/17 25.0 50.00 54.50
TTWO 170616C00026000 C 06/16/17 26.0 49.10 53.50
TTWO 170616C00027000 C 06/16/17 27.0 48.00 52.50
TTWO 170616C00028000 C 06/16/17 28.0 47.00 51.50
TTWO 170616C00029000 C 06/16/17 29.0 46.00 50.50
TTWO 170616C00030000 C 06/16/17 30.0 45.10 49.50
TTWO 170616C00031000 C 06/16/17 31.0 44.00 48.50
TTWO 170616C00032000 C 06/16/17 32.0 43.20 47.50
TTWO 170616C00033000 C 06/16/17 33.0 41.90 46.50
TTWO 170616C00034000 C 06/16/17 34.0 41.70 45.60
TTWO 170616C00035000 C 06/16/17 35.0 40.50 44.50
TTWO 170616C00036000 C 06/16/17 36.0 39.20 43.60
TTWO 170616C00037000 C 06/16/17 37.0 39.10 42.50
TTWO 170616C00038000 C 06/16/17 38.0 37.70 41.50
TTWO 170616C00039000 C 06/16/17 39.0 37.20 40.60
TTWO 170616C00040000 C 06/16/17 40.0 36.50 39.50
TTWO 170616C00041000 C 06/16/17 41.0 35.40 38.50
TTWO 170616C00042000 C 06/16/17 42.0 34.60 36.30
TTWO 170616C00043000 C 06/16/17 43.0 32.70 36.60
TTWO 170616C00044000 C 06/16/17 44.0 31.80 34.40
TTWO 170616C00045000 C 06/16/17 45.0 31.80 33.20
TTWO 170616C00046000 C 06/16/17 46.0 29.90 33.60
TTWO 170616C00047000 C 06/16/17 47.0 29.80 31.30
TTWO 170616C00048000 C 06/16/17 48.0 28.80 30.30
TTWO 170616C00049000 C 06/16/17 49.0 27.80 30.50
TTWO 170616C00050000 C 06/16/17 50.0 26.80 28.30
TTWO 170616C00055000 C 06/16/17 55.0 21.90 23.30
TTWO 170616C00060000 C 06/16/17 60.0 17.00 17.60
TTWO 170616C00065000 C 06/16/17 65.0 12.00 13.00
TTWO 170616C00070000 C 06/16/17 70.0 7.20 7.50
TTWO 170616C00075000 C 06/16/17 75.0 3.10 3.50
TTWO 170616C00080000 C 06/16/17 80.0 0.90 1.10
TTWO 170616C00085000 C 06/16/17 85.0 0.20 0.35
TTWO 170616C00090000 C 06/16/17 90.0 0.00 0.15
TTWO 170616C00095000 C 06/16/17 95.0 0.00 0.10
TTWO 170616C00100000 C 06/16/17 100.0 0.00 0.05
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 0.05
TTWO 170616P00033000 P 06/16/17 33.0 0.00 0.05
TTWO 170616P00034000 P 06/16/17 34.0 0.00 0.05
TTWO 170616P00035000 P 06/16/17 35.0 0.00 0.05
TTWO 170616P00036000 P 06/16/17 36.0 0.00 0.05
TTWO 170616P00037000 P 06/16/17 37.0 0.00 0.05
TTWO 170616P00038000 P 06/16/17 38.0 0.00 0.05
TTWO 170616P00039000 P 06/16/17 39.0 0.00 0.05
TTWO 170616P00040000 P 06/16/17 40.0 0.00 0.05
TTWO 170616P00041000 P 06/16/17 41.0 0.00 0.05
TTWO 170616P00042000 P 06/16/17 42.0 0.00 0.05
TTWO 170616P00043000 P 06/16/17 43.0 0.00 0.05
TTWO 170616P00044000 P 06/16/17 44.0 0.00 0.05
TTWO 170616P00045000 P 06/16/17 45.0 0.00 0.05
TTWO 170616P00046000 P 06/16/17 46.0 0.00 0.05
TTWO 170616P00047000 P 06/16/17 47.0 0.00 0.05
TTWO 170616P00048000 P 06/16/17 48.0 0.00 0.05
TTWO 170616P00049000 P 06/16/17 49.0 0.00 0.05
TTWO 170616P00050000 P 06/16/17 50.0 0.00 0.05
TTWO 170616P00055000 P 06/16/17 55.0 0.00 0.05
TTWO 170616P00060000 P 06/16/17 60.0 0.00 0.05
TTWO 170616P00065000 P 06/16/17 65.0 0.00 0.20
TTWO 170616P00070000 P 06/16/17 70.0 0.20 0.30
TTWO 170616P00075000 P 06/16/17 75.0 1.10 1.30
TTWO 170616P00080000 P 06/16/17 80.0 3.70 4.10
TTWO 170616P00085000 P 06/16/17 85.0 7.80 8.40
TTWO 170616P00090000 P 06/16/17 90.0 12.80 13.30
TTWO 170616P00095000 P 06/16/17 95.0 17.70 19.90
TTWO 170616P00100000 P 06/16/17 100.0 22.60 25.20
TTWO 170721C00035000 C 07/21/17 35.0 41.10 43.40
TTWO 170721C00040000 C 07/21/17 40.0 36.30 39.60
TTWO 170721C00045000 C 07/21/17 45.0 30.60 34.60
TTWO 170721C00050000 C 07/21/17 50.0 26.60 29.60
TTWO 170721C00055000 C 07/21/17 55.0 21.60 24.60
TTWO 170721C00060000 C 07/21/17 60.0 17.20 17.80
TTWO 170721C00065000 C 07/21/17 65.0 12.40 13.00
TTWO 170721C00070000 C 07/21/17 70.0 8.00 8.40
TTWO 170721C00075000 C 07/21/17 75.0 4.50 4.80
TTWO 170721C00080000 C 07/21/17 80.0 2.10 2.30
TTWO 170721C00085000 C 07/21/17 85.0 0.80 1.00
TTWO 170721C00090000 C 07/21/17 90.0 0.30 0.45
TTWO 170721C00095000 C 07/21/17 95.0 0.10 0.20
TTWO 170721C00100000 C 07/21/17 100.0 0.00 0.10
TTWO 170721P00035000 P 07/21/17 35.0 0.00 0.05
TTWO 170721P00040000 P 07/21/17 40.0 0.00 0.05
TTWO 170721P00045000 P 07/21/17 45.0 0.00 0.05
TTWO 170721P00050000 P 07/21/17 50.0 0.00 0.10
TTWO 170721P00055000 P 07/21/17 55.0 0.00 0.15
TTWO 170721P00060000 P 07/21/17 60.0 0.10 0.25
TTWO 170721P00065000 P 07/21/17 65.0 0.30 0.45
TTWO 170721P00070000 P 07/21/17 70.0 0.90 0.95
TTWO 170721P00075000 P 07/21/17 75.0 2.25 2.45
TTWO 170721P00080000 P 07/21/17 80.0 4.80 5.10
TTWO 170721P00085000 P 07/21/17 85.0 8.50 8.90
TTWO 170721P00090000 P 07/21/17 90.0 12.50 13.40
TTWO 170721P00095000 P 07/21/17 95.0 16.00 20.10
TTWO 170721P00100000 P 07/21/17 100.0 22.70 23.10
TTWO 170915C00030000 C 09/15/17 30.0 45.50 49.60
TTWO 170915C00035000 C 09/15/17 35.0 40.70 44.60
TTWO 170915C00040000 C 09/15/17 40.0 35.90 39.40
TTWO 170915C00045000 C 09/15/17 45.0 32.10 33.00
TTWO 170915C00050000 C 09/15/17 50.0 27.20 28.10
TTWO 170915C00055000 C 09/15/17 55.0 22.40 23.30
TTWO 170915C00060000 C 09/15/17 60.0 17.90 18.70
TTWO 170915C00065000 C 09/15/17 65.0 13.60 14.30
TTWO 170915C00070000 C 09/15/17 70.0 9.70 10.20
TTWO 170915C00075000 C 09/15/17 75.0 6.60 6.90
TTWO 170915C00080000 C 09/15/17 80.0 4.30 4.50
TTWO 170915C00085000 C 09/15/17 85.0 2.55 2.75
TTWO 170915P00030000 P 09/15/17 30.0 0.00 0.05
TTWO 170915P00035000 P 09/15/17 35.0 0.00 0.15
TTWO 170915P00040000 P 09/15/17 40.0 0.00 0.15
TTWO 170915P00045000 P 09/15/17 45.0 0.05 0.20
TTWO 170915P00050000 P 09/15/17 50.0 0.15 0.30
TTWO 170915P00055000 P 09/15/17 55.0 0.35 0.55
TTWO 170915P00060000 P 09/15/17 60.0 0.70 0.90
TTWO 170915P00065000 P 09/15/17 65.0 1.30 1.55
TTWO 170915P00070000 P 09/15/17 70.0 2.45 2.70
TTWO 170915P00075000 P 09/15/17 75.0 4.20 4.60
TTWO 170915P00080000 P 09/15/17 80.0 6.60 7.20
TTWO 170915P00085000 P 09/15/17 85.0 9.90 10.40
TTWO 171215C00035000 C 12/15/17 35.0 40.40 44.30
TTWO 171215C00040000 C 12/15/17 40.0 35.90 39.80
TTWO 171215C00045000 C 12/15/17 45.0 30.80 35.00
TTWO 171215C00050000 C 12/15/17 50.0 26.40 30.20
TTWO 171215C00055000 C 12/15/17 55.0 23.30 24.50
TTWO 171215C00060000 C 12/15/17 60.0 19.00 19.80
TTWO 171215C00065000 C 12/15/17 65.0 15.10 15.90
TTWO 171215C00070000 C 12/15/17 70.0 11.60 12.20
TTWO 171215C00075000 C 12/15/17 75.0 8.60 9.20
TTWO 171215C00080000 C 12/15/17 80.0 6.30 6.80
TTWO 171215C00085000 C 12/15/17 85.0 4.40 4.90
TTWO 171215C00090000 C 12/15/17 90.0 3.00 3.40
TTWO 171215P00035000 P 12/15/17 35.0 0.05 0.25
TTWO 171215P00040000 P 12/15/17 40.0 0.15 0.40
TTWO 171215P00045000 P 12/15/17 45.0 0.30 0.55
TTWO 171215P00050000 P 12/15/17 50.0 0.55 0.80
TTWO 171215P00055000 P 12/15/17 55.0 1.00 1.20
TTWO 171215P00060000 P 12/15/17 60.0 1.65 1.90
TTWO 171215P00065000 P 12/15/17 65.0 2.65 3.00
TTWO 171215P00070000 P 12/15/17 70.0 4.00 4.50
TTWO 171215P00075000 P 12/15/17 75.0 6.00 6.50
TTWO 171215P00080000 P 12/15/17 80.0 8.40 9.10
TTWO 171215P00085000 P 12/15/17 85.0 11.50 12.20
TTWO 171215P00090000 P 12/15/17 90.0 15.00 15.90
TTWO 180119C00018000 C 01/19/18 18.0 57.00 61.30
TTWO 180119C00020000 C 01/19/18 20.0 55.10 59.40
TTWO 180119C00023000 C 01/19/18 23.0 52.20 56.30
TTWO 180119C00025000 C 01/19/18 25.0 50.10 54.30
TTWO 180119C00028000 C 01/19/18 28.0 47.40 51.60
TTWO 180119C00030000 C 01/19/18 30.0 46.80 49.40
TTWO 180119C00032000 C 01/19/18 32.0 43.70 46.90
TTWO 180119C00035000 C 01/19/18 35.0 40.90 44.60
TTWO 180119C00037000 C 01/19/18 37.0 38.50 42.40
TTWO 180119C00040000 C 01/19/18 40.0 36.90 39.00
TTWO 180119C00042000 C 01/19/18 42.0 35.00 36.80
TTWO 180119C00045000 C 01/19/18 45.0 32.20 33.70
TTWO 180119C00050000 C 01/19/18 50.0 27.70 28.70
TTWO 180119C00055000 C 01/19/18 55.0 23.50 24.50
TTWO 180119C00060000 C 01/19/18 60.0 19.50 20.30
TTWO 180119C00065000 C 01/19/18 65.0 15.70 16.20
TTWO 180119C00070000 C 01/19/18 70.0 12.20 12.90
TTWO 180119C00075000 C 01/19/18 75.0 9.10 9.70
TTWO 180119C00080000 C 01/19/18 80.0 7.10 7.20
TTWO 180119C00085000 C 01/19/18 85.0 4.90 5.30
TTWO 180119C00090000 C 01/19/18 90.0 3.50 3.80
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 0.10
TTWO 180119P00025000 P 01/19/18 25.0 0.00 0.15
TTWO 180119P00028000 P 01/19/18 28.0 0.00 0.20
TTWO 180119P00030000 P 01/19/18 30.0 0.00 0.20
TTWO 180119P00032000 P 01/19/18 32.0 0.00 0.25
TTWO 180119P00035000 P 01/19/18 35.0 0.15 0.30
TTWO 180119P00037000 P 01/19/18 37.0 0.15 0.35
TTWO 180119P00040000 P 01/19/18 40.0 0.25 0.45
TTWO 180119P00042000 P 01/19/18 42.0 0.35 0.50
TTWO 180119P00045000 P 01/19/18 45.0 0.40 0.65
TTWO 180119P00050000 P 01/19/18 50.0 0.70 0.95
TTWO 180119P00055000 P 01/19/18 55.0 1.20 1.45
TTWO 180119P00060000 P 01/19/18 60.0 1.90 2.20
TTWO 180119P00065000 P 01/19/18 65.0 3.00 3.30
TTWO 180119P00070000 P 01/19/18 70.0 4.40 4.90
TTWO 180119P00075000 P 01/19/18 75.0 6.40 7.00
TTWO 180119P00080000 P 01/19/18 80.0 8.90 9.50
TTWO 180119P00085000 P 01/19/18 85.0 11.90 12.60
TTWO 180119P00090000 P 01/19/18 90.0 15.40 16.20
TTWO 190118C00025000 C 01/18/19 25.0 50.70 55.40
TTWO 190118C00028000 C 01/18/19 28.0 48.00 52.60
TTWO 190118C00030000 C 01/18/19 30.0 46.20 50.80
TTWO 190118C00033000 C 01/18/19 33.0 43.50 48.00
TTWO 190118C00035000 C 01/18/19 35.0 41.70 46.40
TTWO 190118C00038000 C 01/18/19 38.0 39.40 43.60
TTWO 190118C00040000 C 01/18/19 40.0 38.60 41.80
TTWO 190118C00043000 C 01/18/19 43.0 35.00 39.40
TTWO 190118C00045000 C 01/18/19 45.0 34.40 37.30
TTWO 190118C00047000 C 01/18/19 47.0 32.70 36.20
TTWO 190118C00050000 C 01/18/19 50.0 31.20 33.20
TTWO 190118C00055000 C 01/18/19 55.0 26.90 27.90
TTWO 190118C00060000 C 01/18/19 60.0 24.00 24.50
TTWO 190118C00065000 C 01/18/19 65.0 19.90 21.20
TTWO 190118C00070000 C 01/18/19 70.0 17.00 19.30
TTWO 190118C00075000 C 01/18/19 75.0 15.00 15.70
TTWO 190118C00080000 C 01/18/19 80.0 12.10 13.10
TTWO 190118C00085000 C 01/18/19 85.0 10.20 11.20
TTWO 190118C00090000 C 01/18/19 90.0 9.00 9.40
TTWO 190118C00095000 C 01/18/19 95.0 6.90 7.70
TTWO 190118C00100000 C 01/18/19 100.0 6.00 6.70
TTWO 190118P00025000 P 01/18/19 25.0 0.30 0.50
TTWO 190118P00028000 P 01/18/19 28.0 0.45 0.70
TTWO 190118P00030000 P 01/18/19 30.0 0.50 0.80
TTWO 190118P00033000 P 01/18/19 33.0 0.65 0.95
TTWO 190118P00035000 P 01/18/19 35.0 0.80 1.10
TTWO 190118P00038000 P 01/18/19 38.0 1.00 1.35
TTWO 190118P00040000 P 01/18/19 40.0 1.25 1.55
TTWO 190118P00043000 P 01/18/19 43.0 1.50 1.95
TTWO 190118P00045000 P 01/18/19 45.0 1.75 2.15
TTWO 190118P00047000 P 01/18/19 47.0 2.05 2.50
TTWO 190118P00050000 P 01/18/19 50.0 2.55 3.10
TTWO 190118P00055000 P 01/18/19 55.0 3.60 4.20
TTWO 190118P00060000 P 01/18/19 60.0 4.90 5.50
TTWO 190118P00065000 P 01/18/19 65.0 6.50 7.20
TTWO 190118P00070000 P 01/18/19 70.0 8.30 9.10
TTWO 190118P00075000 P 01/18/19 75.0 10.50 11.40
TTWO 190118P00080000 P 01/18/19 80.0 12.80 14.10
TTWO 190118P00085000 P 01/18/19 85.0 15.60 17.00
TTWO 190118P00090000 P 01/18/19 90.0 18.70 20.20
TTWO 190118P00095000 P 01/18/19 95.0 22.20 23.80
TTWO 190118P00100000 P 01/18/19 100.0 25.80 27.50

OPRA data is delayed 15 minutes.