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 (2015-01-23)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 150417C00018000 C 04/17/15 18.0 6.50 7.30
TTWO 150417C00019000 C 04/17/15 19.0 5.40 6.30
TTWO 150417C00020000 C 04/17/15 20.0 4.50 5.20
TTWO 150417C00021000 C 04/17/15 21.0 3.60 4.20
TTWO 150417C00022000 C 04/17/15 22.0 2.65 3.20
TTWO 150417C00023000 C 04/17/15 23.0 1.85 2.10
TTWO 150417C00024000 C 04/17/15 24.0 1.15 1.25
TTWO 150417C00025000 C 04/17/15 25.0 0.55 0.70
TTWO 150417C00026000 C 04/17/15 26.0 0.30 0.35
TTWO 150417C00027000 C 04/17/15 27.0 0.10 0.20
TTWO 150417C00028000 C 04/17/15 28.0 0.00 0.10
TTWO 150417C00029000 C 04/17/15 29.0 0.00 0.10
TTWO 150417C00030000 C 04/17/15 30.0 0.00 0.05
TTWO 150417C00031000 C 04/17/15 31.0 0.00 0.05
TTWO 150417C00032000 C 04/17/15 32.0 0.00 0.05
TTWO 150417C00033000 C 04/17/15 33.0 0.00 0.05
TTWO 150417C00034000 C 04/17/15 34.0 0.00 0.05
TTWO 150417C00035000 C 04/17/15 35.0 0.00 0.05
TTWO 150417C00036000 C 04/17/15 36.0 0.00 0.05
TTWO 150417P00018000 P 04/17/15 18.0 0.00 0.05
TTWO 150417P00019000 P 04/17/15 19.0 0.00 0.05
TTWO 150417P00020000 P 04/17/15 20.0 0.00 0.05
TTWO 150417P00021000 P 04/17/15 21.0 0.00 0.10
TTWO 150417P00022000 P 04/17/15 22.0 0.05 0.15
TTWO 150417P00023000 P 04/17/15 23.0 0.15 0.25
TTWO 150417P00024000 P 04/17/15 24.0 0.40 0.50
TTWO 150417P00025000 P 04/17/15 25.0 0.85 0.95
TTWO 150417P00026000 P 04/17/15 26.0 1.45 1.65
TTWO 150417P00027000 P 04/17/15 27.0 2.25 2.50
TTWO 150417P00028000 P 04/17/15 28.0 2.95 3.50
TTWO 150417P00029000 P 04/17/15 29.0 3.90 4.50
TTWO 150417P00030000 P 04/17/15 30.0 4.80 5.50
TTWO 150417P00031000 P 04/17/15 31.0 5.70 6.60
TTWO 150417P00032000 P 04/17/15 32.0 6.70 7.80
TTWO 150417P00033000 P 04/17/15 33.0 7.70 8.70
TTWO 150417P00034000 P 04/17/15 34.0 8.60 9.90
TTWO 150417P00035000 P 04/17/15 35.0 9.20 10.60
TTWO 150417P00036000 P 04/17/15 36.0 10.40 12.00
TTWO 150515C00017000 C 05/15/15 17.0 7.60 8.20
TTWO 150515C00018000 C 05/15/15 18.0 6.60 7.30
TTWO 150515C00019000 C 05/15/15 19.0 5.70 6.30
TTWO 150515C00020000 C 05/15/15 20.0 4.70 5.40
TTWO 150515C00021000 C 05/15/15 21.0 3.90 4.40
TTWO 150515C00022000 C 05/15/15 22.0 3.00 3.60
TTWO 150515C00023000 C 05/15/15 23.0 2.35 2.55
TTWO 150515C00024000 C 05/15/15 24.0 1.70 1.90
TTWO 150515C00025000 C 05/15/15 25.0 1.25 1.35
TTWO 150515C00026000 C 05/15/15 26.0 0.80 0.95
TTWO 150515C00027000 C 05/15/15 27.0 0.55 0.65
TTWO 150515C00028000 C 05/15/15 28.0 0.35 0.50
TTWO 150515C00029000 C 05/15/15 29.0 0.05 0.50
TTWO 150515C00030000 C 05/15/15 30.0 0.05 0.25
TTWO 150515C00031000 C 05/15/15 31.0 0.05 0.20
TTWO 150515C00032000 C 05/15/15 32.0 0.05 0.15
TTWO 150515C00033000 C 05/15/15 33.0 0.00 0.15
TTWO 150515C00034000 C 05/15/15 34.0 0.00 0.15
TTWO 150515C00035000 C 05/15/15 35.0 0.00 0.15
TTWO 150515P00017000 P 05/15/15 17.0 0.00 0.10
TTWO 150515P00018000 P 05/15/15 18.0 0.00 0.15
TTWO 150515P00019000 P 05/15/15 19.0 0.05 0.20
TTWO 150515P00020000 P 05/15/15 20.0 0.10 0.30
TTWO 150515P00021000 P 05/15/15 21.0 0.20 0.50
TTWO 150515P00022000 P 05/15/15 22.0 0.40 0.55
TTWO 150515P00023000 P 05/15/15 23.0 0.65 0.80
TTWO 150515P00024000 P 05/15/15 24.0 1.00 1.15
TTWO 150515P00025000 P 05/15/15 25.0 1.45 1.60
TTWO 150515P00026000 P 05/15/15 26.0 1.90 2.20
TTWO 150515P00027000 P 05/15/15 27.0 2.55 2.95
TTWO 150515P00028000 P 05/15/15 28.0 3.30 3.80
TTWO 150515P00029000 P 05/15/15 29.0 4.10 4.70
TTWO 150515P00030000 P 05/15/15 30.0 5.00 5.60
TTWO 150515P00031000 P 05/15/15 31.0 5.90 6.60
TTWO 150515P00032000 P 05/15/15 32.0 6.90 7.50
TTWO 150515P00033000 P 05/15/15 33.0 7.90 8.50
TTWO 150515P00034000 P 05/15/15 34.0 8.90 9.50
TTWO 150515P00035000 P 05/15/15 35.0 9.80 10.60
TTWO 150619C00013000 C 06/19/15 13.0 11.20 12.30
TTWO 150619C00014000 C 06/19/15 14.0 10.60 11.40
TTWO 150619C00015000 C 06/19/15 15.0 9.60 10.50
TTWO 150619C00016000 C 06/19/15 16.0 8.60 9.30
TTWO 150619C00017000 C 06/19/15 17.0 7.60 8.30
TTWO 150619C00018000 C 06/19/15 18.0 6.70 7.30
TTWO 150619C00019000 C 06/19/15 19.0 5.80 6.40
TTWO 150619C00020000 C 06/19/15 20.0 5.00 5.30
TTWO 150619C00021000 C 06/19/15 21.0 4.10 4.40
TTWO 150619C00022000 C 06/19/15 22.0 3.40 3.70
TTWO 150619C00023000 C 06/19/15 23.0 2.70 2.90
TTWO 150619C00024000 C 06/19/15 24.0 2.10 2.25
TTWO 150619C00025000 C 06/19/15 25.0 1.65 1.70
TTWO 150619C00026000 C 06/19/15 26.0 1.20 1.25
TTWO 150619C00027000 C 06/19/15 27.0 0.80 0.95
TTWO 150619C00028000 C 06/19/15 28.0 0.55 0.70
TTWO 150619C00029000 C 06/19/15 29.0 0.40 0.55
TTWO 150619C00030000 C 06/19/15 30.0 0.25 0.40
TTWO 150619C00031000 C 06/19/15 31.0 0.15 0.30
TTWO 150619C00032000 C 06/19/15 32.0 0.05 0.25
TTWO 150619C00033000 C 06/19/15 33.0 0.05 0.20
TTWO 150619C00034000 C 06/19/15 34.0 0.05 0.15
TTWO 150619C00035000 C 06/19/15 35.0 0.00 0.10
TTWO 150619C00036000 C 06/19/15 36.0 0.00 0.10
TTWO 150619C00037000 C 06/19/15 37.0 0.00 0.10
TTWO 150619C00038000 C 06/19/15 38.0 0.00 0.10
TTWO 150619C00039000 C 06/19/15 39.0 0.00 0.05
TTWO 150619C00040000 C 06/19/15 40.0 0.00 0.05
TTWO 150619C00041000 C 06/19/15 41.0 0.00 0.05
TTWO 150619C00042000 C 06/19/15 42.0 0.00 0.05
TTWO 150619C00043000 C 06/19/15 43.0 0.00 0.05
TTWO 150619C00044000 C 06/19/15 44.0 0.00 0.05
TTWO 150619P00013000 P 06/19/15 13.0 0.00 0.05
TTWO 150619P00014000 P 06/19/15 14.0 0.00 0.10
TTWO 150619P00015000 P 06/19/15 15.0 0.00 0.10
TTWO 150619P00016000 P 06/19/15 16.0 0.00 0.10
TTWO 150619P00017000 P 06/19/15 17.0 0.05 0.15
TTWO 150619P00018000 P 06/19/15 18.0 0.10 0.20
TTWO 150619P00019000 P 06/19/15 19.0 0.15 0.30
TTWO 150619P00020000 P 06/19/15 20.0 0.25 0.40
TTWO 150619P00021000 P 06/19/15 21.0 0.45 0.55
TTWO 150619P00022000 P 06/19/15 22.0 0.65 0.80
TTWO 150619P00023000 P 06/19/15 23.0 0.95 1.10
TTWO 150619P00024000 P 06/19/15 24.0 1.35 1.45
TTWO 150619P00025000 P 06/19/15 25.0 1.80 1.95
TTWO 150619P00026000 P 06/19/15 26.0 2.30 2.55
TTWO 150619P00027000 P 06/19/15 27.0 2.95 3.20
TTWO 150619P00028000 P 06/19/15 28.0 3.70 3.90
TTWO 150619P00029000 P 06/19/15 29.0 4.50 4.80
TTWO 150619P00030000 P 06/19/15 30.0 5.40 5.70
TTWO 150619P00031000 P 06/19/15 31.0 6.30 6.60
TTWO 150619P00032000 P 06/19/15 32.0 7.00 7.60
TTWO 150619P00033000 P 06/19/15 33.0 7.80 8.70
TTWO 150619P00034000 P 06/19/15 34.0 8.80 9.70
TTWO 150619P00035000 P 06/19/15 35.0 9.90 10.70
TTWO 150619P00036000 P 06/19/15 36.0 10.40 11.50
TTWO 150619P00037000 P 06/19/15 37.0 11.70 12.80
TTWO 150619P00038000 P 06/19/15 38.0 12.70 13.80
TTWO 150619P00039000 P 06/19/15 39.0 12.40 15.90
TTWO 150619P00040000 P 06/19/15 40.0 14.30 16.90
TTWO 150619P00041000 P 06/19/15 41.0 14.70 17.90
TTWO 150619P00042000 P 06/19/15 42.0 15.80 18.90
TTWO 150619P00043000 P 06/19/15 43.0 16.60 19.90
TTWO 150619P00044000 P 06/19/15 44.0 18.40 20.00
TTWO 150918C00014000 C 09/18/15 14.0 10.30 11.50
TTWO 150918C00015000 C 09/18/15 15.0 9.50 10.50
TTWO 150918C00016000 C 09/18/15 16.0 8.70 9.60
TTWO 150918C00017000 C 09/18/15 17.0 7.80 8.60
TTWO 150918C00018000 C 09/18/15 18.0 6.90 7.70
TTWO 150918C00019000 C 09/18/15 19.0 6.20 6.60
TTWO 150918C00020000 C 09/18/15 20.0 5.40 5.80
TTWO 150918C00021000 C 09/18/15 21.0 4.70 5.10
TTWO 150918C00022000 C 09/18/15 22.0 4.00 4.30
TTWO 150918C00023000 C 09/18/15 23.0 3.40 3.70
TTWO 150918C00024000 C 09/18/15 24.0 2.80 3.00
TTWO 150918C00025000 C 09/18/15 25.0 2.30 2.50
TTWO 150918C00026000 C 09/18/15 26.0 1.90 2.05
TTWO 150918C00027000 C 09/18/15 27.0 1.50 1.70
TTWO 150918C00028000 C 09/18/15 28.0 1.15 1.40
TTWO 150918C00029000 C 09/18/15 29.0 0.90 1.10
TTWO 150918C00030000 C 09/18/15 30.0 0.70 0.90
TTWO 150918C00031000 C 09/18/15 31.0 0.50 0.75
TTWO 150918C00032000 C 09/18/15 32.0 0.35 0.60
TTWO 150918C00033000 C 09/18/15 33.0 0.30 0.50
TTWO 150918C00034000 C 09/18/15 34.0 0.20 0.40
TTWO 150918C00035000 C 09/18/15 35.0 0.15 0.35
TTWO 150918C00036000 C 09/18/15 36.0 0.10 0.30
TTWO 150918C00037000 C 09/18/15 37.0 0.05 0.25
TTWO 150918C00038000 C 09/18/15 38.0 0.05 0.20
TTWO 150918C00039000 C 09/18/15 39.0 0.00 0.15
TTWO 150918C00040000 C 09/18/15 40.0 0.00 0.15
TTWO 150918C00041000 C 09/18/15 41.0 0.00 0.10
TTWO 150918C00042000 C 09/18/15 42.0 0.00 0.10
TTWO 150918C00043000 C 09/18/15 43.0 0.00 0.10
TTWO 150918C00044000 C 09/18/15 44.0 0.00 0.10
TTWO 150918C00045000 C 09/18/15 45.0 0.00 0.10
TTWO 150918P00014000 P 09/18/15 14.0 0.05 0.20
TTWO 150918P00015000 P 09/18/15 15.0 0.05 0.25
TTWO 150918P00016000 P 09/18/15 16.0 0.15 0.30
TTWO 150918P00017000 P 09/18/15 17.0 0.20 0.40
TTWO 150918P00018000 P 09/18/15 18.0 0.30 0.50
TTWO 150918P00019000 P 09/18/15 19.0 0.45 0.65
TTWO 150918P00020000 P 09/18/15 20.0 0.65 0.90
TTWO 150918P00021000 P 09/18/15 21.0 0.90 1.05
TTWO 150918P00022000 P 09/18/15 22.0 1.20 1.35
TTWO 150918P00023000 P 09/18/15 23.0 1.55 1.75
TTWO 150918P00024000 P 09/18/15 24.0 1.95 2.20
TTWO 150918P00025000 P 09/18/15 25.0 2.45 2.70
TTWO 150918P00026000 P 09/18/15 26.0 3.00 3.30
TTWO 150918P00027000 P 09/18/15 27.0 3.60 3.90
TTWO 150918P00028000 P 09/18/15 28.0 4.30 4.60
TTWO 150918P00029000 P 09/18/15 29.0 5.00 5.30
TTWO 150918P00030000 P 09/18/15 30.0 5.80 6.10
TTWO 150918P00031000 P 09/18/15 31.0 6.60 7.00
TTWO 150918P00032000 P 09/18/15 32.0 7.50 7.80
TTWO 150918P00033000 P 09/18/15 33.0 8.40 8.70
TTWO 150918P00034000 P 09/18/15 34.0 9.30 9.70
TTWO 150918P00035000 P 09/18/15 35.0 10.00 10.80
TTWO 150918P00036000 P 09/18/15 36.0 10.80 11.90
TTWO 150918P00037000 P 09/18/15 37.0 11.80 12.90
TTWO 150918P00038000 P 09/18/15 38.0 12.70 13.90
TTWO 150918P00039000 P 09/18/15 39.0 13.50 15.10
TTWO 150918P00040000 P 09/18/15 40.0 14.70 15.80
TTWO 150918P00041000 P 09/18/15 41.0 15.70 16.80
TTWO 150918P00042000 P 09/18/15 42.0 16.70 17.80
TTWO 150918P00043000 P 09/18/15 43.0 16.60 19.90
TTWO 150918P00044000 P 09/18/15 44.0 17.50 20.90
TTWO 150918P00045000 P 09/18/15 45.0 19.00 21.40
TTWO 160115C00005000 C 01/15/16 5.0 18.50 21.50
TTWO 160115C00008000 C 01/15/16 8.0 15.10 18.50
TTWO 160115C00010000 C 01/15/16 10.0 14.30 15.50
TTWO 160115C00013000 C 01/15/16 13.0 11.40 12.60
TTWO 160115C00015000 C 01/15/16 15.0 10.00 10.70
TTWO 160115C00017000 C 01/15/16 17.0 8.30 8.80
TTWO 160115C00020000 C 01/15/16 20.0 6.00 6.40
TTWO 160115C00022000 C 01/15/16 22.0 4.70 5.10
TTWO 160115C00025000 C 01/15/16 25.0 3.10 3.40
TTWO 160115C00027000 C 01/15/16 27.0 2.20 2.55
TTWO 160115C00030000 C 01/15/16 30.0 1.30 1.65
TTWO 160115C00035000 C 01/15/16 35.0 0.45 0.70
TTWO 160115C00040000 C 01/15/16 40.0 0.10 0.35
TTWO 160115C00045000 C 01/15/16 45.0 0.00 0.15
TTWO 160115P00005000 P 01/15/16 5.0 0.00 0.05
TTWO 160115P00008000 P 01/15/16 8.0 0.00 0.10
TTWO 160115P00010000 P 01/15/16 10.0 0.00 0.15
TTWO 160115P00013000 P 01/15/16 13.0 0.10 0.30
TTWO 160115P00015000 P 01/15/16 15.0 0.25 0.50
TTWO 160115P00017000 P 01/15/16 17.0 0.50 0.75
TTWO 160115P00020000 P 01/15/16 20.0 1.15 1.45
TTWO 160115P00022000 P 01/15/16 22.0 1.80 2.10
TTWO 160115P00025000 P 01/15/16 25.0 3.20 3.40
TTWO 160115P00027000 P 01/15/16 27.0 4.30 4.60
TTWO 160115P00030000 P 01/15/16 30.0 6.30 6.70
TTWO 160115P00035000 P 01/15/16 35.0 10.50 10.90
TTWO 160115P00040000 P 01/15/16 40.0 14.80 15.70
TTWO 160115P00045000 P 01/15/16 45.0 19.20 21.30
TTWO 170120C00013000 C 01/20/17 13.0 11.70 13.40
TTWO 170120C00015000 C 01/20/17 15.0 10.90 12.00
TTWO 170120C00018000 C 01/20/17 18.0 8.60 9.60
TTWO 170120C00020000 C 01/20/17 20.0 7.40 8.30
TTWO 170120C00023000 C 01/20/17 23.0 5.70 6.50
TTWO 170120C00025000 C 01/20/17 25.0 4.40 5.70
TTWO 170120C00027000 C 01/20/17 27.0 3.60 4.80
TTWO 170120C00030000 C 01/20/17 30.0 2.90 3.20
TTWO 170120C00032000 C 01/20/17 32.0 1.90 3.10
TTWO 170120C00035000 C 01/20/17 35.0 1.20 2.35
TTWO 170120C00037000 C 01/20/17 37.0 1.05 1.90
TTWO 170120C00040000 C 01/20/17 40.0 0.60 1.35
TTWO 170120C00045000 C 01/20/17 45.0 0.15 0.90
TTWO 170120P00013000 P 01/20/17 13.0 0.35 0.95
TTWO 170120P00015000 P 01/20/17 15.0 0.75 1.30
TTWO 170120P00018000 P 01/20/17 18.0 1.45 2.10
TTWO 170120P00020000 P 01/20/17 20.0 2.10 2.90
TTWO 170120P00023000 P 01/20/17 23.0 3.40 4.10
TTWO 170120P00025000 P 01/20/17 25.0 4.30 5.10
TTWO 170120P00027000 P 01/20/17 27.0 5.40 6.40
TTWO 170120P00030000 P 01/20/17 30.0 7.30 8.20
TTWO 170120P00032000 P 01/20/17 32.0 8.90 9.50
TTWO 170120P00035000 P 01/20/17 35.0 11.00 12.00
TTWO 170120P00037000 P 01/20/17 37.0 12.80 13.70
TTWO 170120P00040000 P 01/20/17 40.0 15.30 16.30
TTWO 170120P00045000 P 01/20/17 45.0 19.90 20.80

OPRA data is delayed 15 minutes.