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 (2016-04-22)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 160520C00026000 C 05/20/16 26.0 7.50 8.60
TTWO 160520C00027000 C 05/20/16 27.0 6.60 7.60
TTWO 160520C00028000 C 05/20/16 28.0 5.70 6.80
TTWO 160520C00029000 C 05/20/16 29.0 4.80 5.80
TTWO 160520C00030000 C 05/20/16 30.0 3.90 4.90
TTWO 160520C00031000 C 05/20/16 31.0 3.10 3.90
TTWO 160520C00032000 C 05/20/16 32.0 2.35 3.10
TTWO 160520C00033000 C 05/20/16 33.0 2.10 2.35
TTWO 160520C00034000 C 05/20/16 34.0 1.50 1.70
TTWO 160520C00035000 C 05/20/16 35.0 1.05 1.20
TTWO 160520C00036000 C 05/20/16 36.0 0.65 0.80
TTWO 160520C00037000 C 05/20/16 37.0 0.40 0.55
TTWO 160520C00038000 C 05/20/16 38.0 0.20 0.35
TTWO 160520C00039000 C 05/20/16 39.0 0.10 0.25
TTWO 160520C00040000 C 05/20/16 40.0 0.00 0.20
TTWO 160520C00041000 C 05/20/16 41.0 0.00 0.15
TTWO 160520C00042000 C 05/20/16 42.0 0.00 0.15
TTWO 160520C00043000 C 05/20/16 43.0 0.00 0.10
TTWO 160520C00044000 C 05/20/16 44.0 0.00 0.10
TTWO 160520P00026000 P 05/20/16 26.0 0.00 0.10
TTWO 160520P00027000 P 05/20/16 27.0 0.00 0.15
TTWO 160520P00028000 P 05/20/16 28.0 0.00 0.20
TTWO 160520P00029000 P 05/20/16 29.0 0.10 0.25
TTWO 160520P00030000 P 05/20/16 30.0 0.20 0.35
TTWO 160520P00031000 P 05/20/16 31.0 0.35 0.50
TTWO 160520P00032000 P 05/20/16 32.0 0.55 0.75
TTWO 160520P00033000 P 05/20/16 33.0 0.85 1.00
TTWO 160520P00034000 P 05/20/16 34.0 1.30 1.45
TTWO 160520P00035000 P 05/20/16 35.0 1.80 2.00
TTWO 160520P00036000 P 05/20/16 36.0 2.30 2.95
TTWO 160520P00037000 P 05/20/16 37.0 3.00 3.80
TTWO 160520P00038000 P 05/20/16 38.0 3.70 4.60
TTWO 160520P00039000 P 05/20/16 39.0 4.50 5.70
TTWO 160520P00040000 P 05/20/16 40.0 5.50 6.50
TTWO 160520P00041000 P 05/20/16 41.0 6.40 7.50
TTWO 160520P00042000 P 05/20/16 42.0 7.40 8.50
TTWO 160520P00043000 P 05/20/16 43.0 8.40 9.60
TTWO 160520P00044000 P 05/20/16 44.0 9.40 10.40
TTWO 160617C00017000 C 06/17/16 17.0 15.80 18.10
TTWO 160617C00018000 C 06/17/16 18.0 14.20 17.60
TTWO 160617C00019000 C 06/17/16 19.0 13.20 16.70
TTWO 160617C00020000 C 06/17/16 20.0 12.20 15.70
TTWO 160617C00021000 C 06/17/16 21.0 11.30 13.80
TTWO 160617C00022000 C 06/17/16 22.0 10.30 13.40
TTWO 160617C00023000 C 06/17/16 23.0 10.30 11.80
TTWO 160617C00024000 C 06/17/16 24.0 9.20 11.40
TTWO 160617C00025000 C 06/17/16 25.0 8.20 9.60
TTWO 160617C00026000 C 06/17/16 26.0 7.30 9.40
TTWO 160617C00027000 C 06/17/16 27.0 5.30 8.50
TTWO 160617C00028000 C 06/17/16 28.0 5.80 6.80
TTWO 160617C00029000 C 06/17/16 29.0 5.40 5.80
TTWO 160617C00030000 C 06/17/16 30.0 4.60 4.90
TTWO 160617C00031000 C 06/17/16 31.0 3.80 4.10
TTWO 160617C00032000 C 06/17/16 32.0 3.00 3.40
TTWO 160617C00033000 C 06/17/16 33.0 2.40 2.65
TTWO 160617C00034000 C 06/17/16 34.0 1.80 2.10
TTWO 160617C00035000 C 06/17/16 35.0 1.35 1.50
TTWO 160617C00036000 C 06/17/16 36.0 0.95 1.15
TTWO 160617C00037000 C 06/17/16 37.0 0.65 0.80
TTWO 160617C00038000 C 06/17/16 38.0 0.40 0.60
TTWO 160617C00039000 C 06/17/16 39.0 0.20 0.40
TTWO 160617C00040000 C 06/17/16 40.0 0.10 0.25
TTWO 160617C00041000 C 06/17/16 41.0 0.05 0.20
TTWO 160617C00042000 C 06/17/16 42.0 0.00 0.15
TTWO 160617C00043000 C 06/17/16 43.0 0.00 0.15
TTWO 160617C00044000 C 06/17/16 44.0 0.00 0.10
TTWO 160617C00045000 C 06/17/16 45.0 0.00 0.10
TTWO 160617C00046000 C 06/17/16 46.0 0.00 0.10
TTWO 160617C00047000 C 06/17/16 47.0 0.00 0.10
TTWO 160617C00048000 C 06/17/16 48.0 0.00 0.05
TTWO 160617C00049000 C 06/17/16 49.0 0.00 0.05
TTWO 160617C00050000 C 06/17/16 50.0 0.00 0.05
TTWO 160617P00017000 P 06/17/16 17.0 0.00 0.05
TTWO 160617P00018000 P 06/17/16 18.0 0.00 0.05
TTWO 160617P00019000 P 06/17/16 19.0 0.00 0.05
TTWO 160617P00020000 P 06/17/16 20.0 0.00 0.05
TTWO 160617P00021000 P 06/17/16 21.0 0.00 0.10
TTWO 160617P00022000 P 06/17/16 22.0 0.00 0.10
TTWO 160617P00023000 P 06/17/16 23.0 0.00 0.10
TTWO 160617P00024000 P 06/17/16 24.0 0.00 0.15
TTWO 160617P00025000 P 06/17/16 25.0 0.00 0.15
TTWO 160617P00026000 P 06/17/16 26.0 0.05 0.20
TTWO 160617P00027000 P 06/17/16 27.0 0.05 0.25
TTWO 160617P00028000 P 06/17/16 28.0 0.15 0.35
TTWO 160617P00029000 P 06/17/16 29.0 0.25 0.45
TTWO 160617P00030000 P 06/17/16 30.0 0.35 0.60
TTWO 160617P00031000 P 06/17/16 31.0 0.60 0.80
TTWO 160617P00032000 P 06/17/16 32.0 0.85 1.05
TTWO 160617P00033000 P 06/17/16 33.0 1.15 1.35
TTWO 160617P00034000 P 06/17/16 34.0 1.55 1.80
TTWO 160617P00035000 P 06/17/16 35.0 2.05 2.30
TTWO 160617P00036000 P 06/17/16 36.0 2.65 2.90
TTWO 160617P00037000 P 06/17/16 37.0 3.30 3.60
TTWO 160617P00038000 P 06/17/16 38.0 4.00 4.40
TTWO 160617P00039000 P 06/17/16 39.0 4.90 5.20
TTWO 160617P00040000 P 06/17/16 40.0 5.80 6.10
TTWO 160617P00041000 P 06/17/16 41.0 6.50 8.00
TTWO 160617P00042000 P 06/17/16 42.0 7.20 9.90
TTWO 160617P00043000 P 06/17/16 43.0 8.30 10.20
TTWO 160617P00044000 P 06/17/16 44.0 9.40 11.80
TTWO 160617P00045000 P 06/17/16 45.0 9.60 12.80
TTWO 160617P00046000 P 06/17/16 46.0 11.00 13.60
TTWO 160617P00047000 P 06/17/16 47.0 11.10 14.80
TTWO 160617P00048000 P 06/17/16 48.0 12.50 15.80
TTWO 160617P00049000 P 06/17/16 49.0 13.50 16.80
TTWO 160617P00050000 P 06/17/16 50.0 15.00 17.60
TTWO 160916C00017000 C 09/16/16 17.0 16.40 17.90
TTWO 160916C00018000 C 09/16/16 18.0 14.20 17.10
TTWO 160916C00019000 C 09/16/16 19.0 13.90 16.00
TTWO 160916C00020000 C 09/16/16 20.0 12.40 15.00
TTWO 160916C00021000 C 09/16/16 21.0 12.40 13.80
TTWO 160916C00022000 C 09/16/16 22.0 10.50 13.30
TTWO 160916C00023000 C 09/16/16 23.0 9.50 11.80
TTWO 160916C00024000 C 09/16/16 24.0 8.40 10.90
TTWO 160916C00025000 C 09/16/16 25.0 8.80 10.00
TTWO 160916C00026000 C 09/16/16 26.0 8.60 9.10
TTWO 160916C00027000 C 09/16/16 27.0 7.70 8.20
TTWO 160916C00028000 C 09/16/16 28.0 6.90 7.30
TTWO 160916C00029000 C 09/16/16 29.0 6.10 6.50
TTWO 160916C00030000 C 09/16/16 30.0 5.30 5.80
TTWO 160916C00031000 C 09/16/16 31.0 4.70 5.10
TTWO 160916C00032000 C 09/16/16 32.0 4.00 4.40
TTWO 160916C00033000 C 09/16/16 33.0 3.40 3.80
TTWO 160916C00034000 C 09/16/16 34.0 2.85 3.20
TTWO 160916C00035000 C 09/16/16 35.0 2.35 2.70
TTWO 160916C00036000 C 09/16/16 36.0 1.90 2.25
TTWO 160916C00037000 C 09/16/16 37.0 1.55 1.90
TTWO 160916C00038000 C 09/16/16 38.0 1.25 1.55
TTWO 160916C00039000 C 09/16/16 39.0 0.95 1.25
TTWO 160916C00040000 C 09/16/16 40.0 0.75 1.00
TTWO 160916C00041000 C 09/16/16 41.0 0.55 0.80
TTWO 160916C00042000 C 09/16/16 42.0 0.40 0.65
TTWO 160916C00043000 C 09/16/16 43.0 0.30 0.55
TTWO 160916C00044000 C 09/16/16 44.0 0.20 0.45
TTWO 160916C00045000 C 09/16/16 45.0 0.15 0.35
TTWO 160916C00046000 C 09/16/16 46.0 0.10 0.30
TTWO 160916C00047000 C 09/16/16 47.0 0.05 0.25
TTWO 160916C00048000 C 09/16/16 48.0 0.00 0.20
TTWO 160916C00049000 C 09/16/16 49.0 0.00 0.20
TTWO 160916C00050000 C 09/16/16 50.0 0.00 0.15
TTWO 160916P00017000 P 09/16/16 17.0 0.00 0.10
TTWO 160916P00018000 P 09/16/16 18.0 0.00 0.10
TTWO 160916P00019000 P 09/16/16 19.0 0.00 0.15
TTWO 160916P00020000 P 09/16/16 20.0 0.00 0.20
TTWO 160916P00021000 P 09/16/16 21.0 0.05 0.25
TTWO 160916P00022000 P 09/16/16 22.0 0.05 0.30
TTWO 160916P00023000 P 09/16/16 23.0 0.10 0.35
TTWO 160916P00024000 P 09/16/16 24.0 0.20 0.40
TTWO 160916P00025000 P 09/16/16 25.0 0.25 0.50
TTWO 160916P00026000 P 09/16/16 26.0 0.35 0.60
TTWO 160916P00027000 P 09/16/16 27.0 0.50 0.75
TTWO 160916P00028000 P 09/16/16 28.0 0.65 0.90
TTWO 160916P00029000 P 09/16/16 29.0 0.90 1.10
TTWO 160916P00030000 P 09/16/16 30.0 1.15 1.40
TTWO 160916P00031000 P 09/16/16 31.0 1.45 1.70
TTWO 160916P00032000 P 09/16/16 32.0 1.75 2.00
TTWO 160916P00033000 P 09/16/16 33.0 2.20 2.45
TTWO 160916P00034000 P 09/16/16 34.0 2.65 2.90
TTWO 160916P00035000 P 09/16/16 35.0 3.10 3.40
TTWO 160916P00036000 P 09/16/16 36.0 3.70 4.00
TTWO 160916P00037000 P 09/16/16 37.0 4.20 4.60
TTWO 160916P00038000 P 09/16/16 38.0 4.90 5.30
TTWO 160916P00039000 P 09/16/16 39.0 5.60 6.00
TTWO 160916P00040000 P 09/16/16 40.0 6.40 6.80
TTWO 160916P00041000 P 09/16/16 41.0 7.20 7.60
TTWO 160916P00042000 P 09/16/16 42.0 8.00 8.40
TTWO 160916P00043000 P 09/16/16 43.0 8.90 9.30
TTWO 160916P00044000 P 09/16/16 44.0 9.80 10.20
TTWO 160916P00045000 P 09/16/16 45.0 10.40 12.20
TTWO 160916P00046000 P 09/16/16 46.0 11.60 14.10
TTWO 160916P00047000 P 09/16/16 47.0 12.30 15.00
TTWO 160916P00048000 P 09/16/16 48.0 13.00 16.00
TTWO 160916P00049000 P 09/16/16 49.0 14.00 16.90
TTWO 160916P00050000 P 09/16/16 50.0 15.30 16.50
TTWO 161216C00020000 C 12/16/16 20.0 13.60 14.90
TTWO 161216C00021000 C 12/16/16 21.0 11.30 14.90
TTWO 161216C00022000 C 12/16/16 22.0 12.00 13.00
TTWO 161216C00023000 C 12/16/16 23.0 11.00 12.10
TTWO 161216C00024000 C 12/16/16 24.0 10.70 11.20
TTWO 161216C00025000 C 12/16/16 25.0 9.80 10.30
TTWO 161216C00026000 C 12/16/16 26.0 9.00 9.50
TTWO 161216C00027000 C 12/16/16 27.0 8.20 8.70
TTWO 161216C00028000 C 12/16/16 28.0 7.40 7.90
TTWO 161216C00029000 C 12/16/16 29.0 6.70 7.10
TTWO 161216C00030000 C 12/16/16 30.0 6.00 6.40
TTWO 161216C00031000 C 12/16/16 31.0 5.40 5.80
TTWO 161216C00032000 C 12/16/16 32.0 4.80 5.20
TTWO 161216C00033000 C 12/16/16 33.0 4.20 4.60
TTWO 161216C00034000 C 12/16/16 34.0 3.70 4.00
TTWO 161216C00035000 C 12/16/16 35.0 3.20 3.50
TTWO 161216C00036000 C 12/16/16 36.0 2.70 3.10
TTWO 161216C00037000 C 12/16/16 37.0 2.30 2.65
TTWO 161216C00038000 C 12/16/16 38.0 1.95 2.30
TTWO 161216C00039000 C 12/16/16 39.0 1.65 1.95
TTWO 161216C00040000 C 12/16/16 40.0 1.35 1.70
TTWO 161216C00041000 C 12/16/16 41.0 1.10 1.45
TTWO 161216C00042000 C 12/16/16 42.0 0.90 1.30
TTWO 161216C00043000 C 12/16/16 43.0 0.75 1.05
TTWO 161216C00044000 C 12/16/16 44.0 0.60 0.90
TTWO 161216C00045000 C 12/16/16 45.0 0.50 0.80
TTWO 161216C00046000 C 12/16/16 46.0 0.40 0.70
TTWO 161216C00047000 C 12/16/16 47.0 0.30 0.60
TTWO 161216C00048000 C 12/16/16 48.0 0.20 0.50
TTWO 161216C00049000 C 12/16/16 49.0 0.15 0.45
TTWO 161216C00050000 C 12/16/16 50.0 0.10 0.40
TTWO 161216P00020000 P 12/16/16 20.0 0.10 0.35
TTWO 161216P00021000 P 12/16/16 21.0 0.15 0.45
TTWO 161216P00022000 P 12/16/16 22.0 0.25 0.50
TTWO 161216P00023000 P 12/16/16 23.0 0.35 0.65
TTWO 161216P00024000 P 12/16/16 24.0 0.45 0.70
TTWO 161216P00025000 P 12/16/16 25.0 0.60 0.90
TTWO 161216P00026000 P 12/16/16 26.0 0.75 1.10
TTWO 161216P00027000 P 12/16/16 27.0 0.95 1.30
TTWO 161216P00028000 P 12/16/16 28.0 1.20 1.50
TTWO 161216P00029000 P 12/16/16 29.0 1.50 1.80
TTWO 161216P00030000 P 12/16/16 30.0 1.70 2.10
TTWO 161216P00031000 P 12/16/16 31.0 2.05 2.40
TTWO 161216P00032000 P 12/16/16 32.0 2.45 2.80
TTWO 161216P00033000 P 12/16/16 33.0 2.90 3.20
TTWO 161216P00034000 P 12/16/16 34.0 3.30 3.70
TTWO 161216P00035000 P 12/16/16 35.0 3.80 4.20
TTWO 161216P00036000 P 12/16/16 36.0 4.40 4.80
TTWO 161216P00037000 P 12/16/16 37.0 5.00 5.40
TTWO 161216P00038000 P 12/16/16 38.0 5.60 6.00
TTWO 161216P00039000 P 12/16/16 39.0 6.30 6.70
TTWO 161216P00040000 P 12/16/16 40.0 7.00 7.40
TTWO 161216P00041000 P 12/16/16 41.0 7.70 8.20
TTWO 161216P00042000 P 12/16/16 42.0 8.50 9.00
TTWO 161216P00043000 P 12/16/16 43.0 9.40 9.80
TTWO 161216P00044000 P 12/16/16 44.0 10.20 10.60
TTWO 161216P00045000 P 12/16/16 45.0 11.10 11.50
TTWO 161216P00046000 P 12/16/16 46.0 12.00 12.40
TTWO 161216P00047000 P 12/16/16 47.0 12.90 13.30
TTWO 161216P00048000 P 12/16/16 48.0 13.30 16.20
TTWO 161216P00049000 P 12/16/16 49.0 13.10 16.80
TTWO 161216P00050000 P 12/16/16 50.0 15.60 16.60
TTWO 170120C00013000 C 01/20/17 13.0 20.20 22.10
TTWO 170120C00015000 C 01/20/17 15.0 18.00 20.00
TTWO 170120C00018000 C 01/20/17 18.0 14.20 18.40
TTWO 170120C00020000 C 01/20/17 20.0 13.90 15.00
TTWO 170120C00023000 C 01/20/17 23.0 11.20 12.40
TTWO 170120C00024000 C 01/20/17 24.0 10.80 11.30
TTWO 170120C00025000 C 01/20/17 25.0 10.00 10.50
TTWO 170120C00026000 C 01/20/17 26.0 9.10 9.70
TTWO 170120C00027000 C 01/20/17 27.0 8.40 8.90
TTWO 170120C00028000 C 01/20/17 28.0 7.60 8.10
TTWO 170120C00029000 C 01/20/17 29.0 6.90 7.40
TTWO 170120C00030000 C 01/20/17 30.0 6.30 6.70
TTWO 170120C00031000 C 01/20/17 31.0 5.60 6.10
TTWO 170120C00032000 C 01/20/17 32.0 5.00 5.40
TTWO 170120C00033000 C 01/20/17 33.0 4.50 4.90
TTWO 170120C00034000 C 01/20/17 34.0 3.90 4.30
TTWO 170120C00035000 C 01/20/17 35.0 3.40 3.80
TTWO 170120C00036000 C 01/20/17 36.0 3.00 3.40
TTWO 170120C00037000 C 01/20/17 37.0 2.55 2.95
TTWO 170120C00038000 C 01/20/17 38.0 2.20 2.55
TTWO 170120C00039000 C 01/20/17 39.0 1.85 2.10
TTWO 170120C00040000 C 01/20/17 40.0 1.60 1.80
TTWO 170120C00041000 C 01/20/17 41.0 1.35 1.55
TTWO 170120C00042000 C 01/20/17 42.0 1.10 1.35
TTWO 170120C00043000 C 01/20/17 43.0 0.90 1.15
TTWO 170120C00044000 C 01/20/17 44.0 0.75 1.00
TTWO 170120C00045000 C 01/20/17 45.0 0.60 0.95
TTWO 170120C00046000 C 01/20/17 46.0 0.50 0.85
TTWO 170120C00047000 C 01/20/17 47.0 0.40 0.70
TTWO 170120C00048000 C 01/20/17 48.0 0.30 0.65
TTWO 170120C00049000 C 01/20/17 49.0 0.25 0.55
TTWO 170120C00050000 C 01/20/17 50.0 0.15 0.50
TTWO 170120C00055000 C 01/20/17 55.0 0.00 0.25
TTWO 170120P00013000 P 01/20/17 13.0 0.00 0.10
TTWO 170120P00015000 P 01/20/17 15.0 0.00 0.15
TTWO 170120P00018000 P 01/20/17 18.0 0.05 0.30
TTWO 170120P00020000 P 01/20/17 20.0 0.15 0.40
TTWO 170120P00023000 P 01/20/17 23.0 0.40 0.75
TTWO 170120P00024000 P 01/20/17 24.0 0.55 0.85
TTWO 170120P00025000 P 01/20/17 25.0 0.70 1.05
TTWO 170120P00026000 P 01/20/17 26.0 0.90 1.25
TTWO 170120P00027000 P 01/20/17 27.0 1.15 1.45
TTWO 170120P00028000 P 01/20/17 28.0 1.35 1.70
TTWO 170120P00029000 P 01/20/17 29.0 1.65 2.00
TTWO 170120P00030000 P 01/20/17 30.0 1.95 2.30
TTWO 170120P00031000 P 01/20/17 31.0 2.25 2.65
TTWO 170120P00032000 P 01/20/17 32.0 2.65 3.00
TTWO 170120P00033000 P 01/20/17 33.0 3.10 3.40
TTWO 170120P00034000 P 01/20/17 34.0 3.50 3.90
TTWO 170120P00035000 P 01/20/17 35.0 4.00 4.40
TTWO 170120P00036000 P 01/20/17 36.0 4.60 5.00
TTWO 170120P00037000 P 01/20/17 37.0 5.20 5.60
TTWO 170120P00038000 P 01/20/17 38.0 5.80 6.20
TTWO 170120P00039000 P 01/20/17 39.0 6.50 6.80
TTWO 170120P00040000 P 01/20/17 40.0 7.20 7.60
TTWO 170120P00041000 P 01/20/17 41.0 7.90 8.40
TTWO 170120P00042000 P 01/20/17 42.0 8.70 9.20
TTWO 170120P00043000 P 01/20/17 43.0 9.50 9.90
TTWO 170120P00044000 P 01/20/17 44.0 10.30 10.80
TTWO 170120P00045000 P 01/20/17 45.0 11.20 11.60
TTWO 170120P00046000 P 01/20/17 46.0 12.10 12.50
TTWO 170120P00047000 P 01/20/17 47.0 12.90 13.40
TTWO 170120P00048000 P 01/20/17 48.0 13.90 14.30
TTWO 170120P00049000 P 01/20/17 49.0 13.80 17.20
TTWO 170120P00050000 P 01/20/17 50.0 14.60 18.20
TTWO 170120P00055000 P 01/20/17 55.0 20.40 21.80
TTWO 180119C00018000 C 01/19/18 18.0 15.60 17.80
TTWO 180119C00020000 C 01/19/18 20.0 14.60 16.20
TTWO 180119C00023000 C 01/19/18 23.0 12.50 13.70
TTWO 180119C00025000 C 01/19/18 25.0 11.10 12.30
TTWO 180119C00028000 C 01/19/18 28.0 9.50 10.00
TTWO 180119C00030000 C 01/19/18 30.0 8.30 8.80
TTWO 180119C00032000 C 01/19/18 32.0 7.20 7.70
TTWO 180119C00035000 C 01/19/18 35.0 5.70 6.30
TTWO 180119C00037000 C 01/19/18 37.0 4.80 5.40
TTWO 180119C00040000 C 01/19/18 40.0 3.70 4.30
TTWO 180119C00042000 C 01/19/18 42.0 3.10 3.70
TTWO 180119C00045000 C 01/19/18 45.0 2.35 2.90
TTWO 180119C00050000 C 01/19/18 50.0 1.40 1.85
TTWO 180119C00055000 C 01/19/18 55.0 0.80 1.20
TTWO 180119P00018000 P 01/19/18 18.0 0.50 0.95
TTWO 180119P00020000 P 01/19/18 20.0 0.75 1.25
TTWO 180119P00023000 P 01/19/18 23.0 1.50 1.80
TTWO 180119P00025000 P 01/19/18 25.0 2.00 2.30
TTWO 180119P00028000 P 01/19/18 28.0 2.90 3.30
TTWO 180119P00030000 P 01/19/18 30.0 3.70 4.10
TTWO 180119P00032000 P 01/19/18 32.0 4.50 5.00
TTWO 180119P00035000 P 01/19/18 35.0 6.00 6.50
TTWO 180119P00037000 P 01/19/18 37.0 7.10 7.60
TTWO 180119P00040000 P 01/19/18 40.0 9.00 9.50
TTWO 180119P00042000 P 01/19/18 42.0 10.40 10.80
TTWO 180119P00045000 P 01/19/18 45.0 12.50 13.10
TTWO 180119P00050000 P 01/19/18 50.0 16.50 17.60
TTWO 180119P00055000 P 01/19/18 55.0 20.90 22.00

OPRA data is delayed 15 minutes.