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


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 170818C00040000 C 08/18/17 40.0 38.80 39.80
TTWO 170818C00045000 C 08/18/17 45.0 33.80 34.80
TTWO 170818C00050000 C 08/18/17 50.0 29.00 29.70
TTWO 170818C00055000 C 08/18/17 55.0 23.90 24.90
TTWO 170818C00060000 C 08/18/17 60.0 19.20 19.80
TTWO 170818C00065000 C 08/18/17 65.0 14.20 14.90
TTWO 170818C00070000 C 08/18/17 70.0 9.80 10.20
TTWO 170818C00075000 C 08/18/17 75.0 5.70 6.00
TTWO 170818C00080000 C 08/18/17 80.0 2.90 3.20
TTWO 170818C00085000 C 08/18/17 85.0 1.20 1.35
TTWO 170818C00090000 C 08/18/17 90.0 0.45 0.55
TTWO 170818C00095000 C 08/18/17 95.0 0.10 0.25
TTWO 170818C00100000 C 08/18/17 100.0 0.00 0.10
TTWO 170818C00105000 C 08/18/17 105.0 0.00 0.10
TTWO 170818C00110000 C 08/18/17 110.0 0.00 0.05
TTWO 170818P00040000 P 08/18/17 40.0 0.00 0.10
TTWO 170818P00045000 P 08/18/17 45.0 0.00 0.10
TTWO 170818P00050000 P 08/18/17 50.0 0.00 0.15
TTWO 170818P00055000 P 08/18/17 55.0 0.05 0.20
TTWO 170818P00060000 P 08/18/17 60.0 0.15 0.25
TTWO 170818P00065000 P 08/18/17 65.0 0.30 0.35
TTWO 170818P00070000 P 08/18/17 70.0 0.65 0.80
TTWO 170818P00075000 P 08/18/17 75.0 1.60 1.90
TTWO 170818P00080000 P 08/18/17 80.0 3.50 3.90
TTWO 170818P00085000 P 08/18/17 85.0 6.80 7.30
TTWO 170818P00090000 P 08/18/17 90.0 11.00 12.20
TTWO 170818P00095000 P 08/18/17 95.0 15.60 17.10
TTWO 170818P00100000 P 08/18/17 100.0 20.50 21.30
TTWO 170818P00105000 P 08/18/17 105.0 25.50 26.40
TTWO 170818P00110000 P 08/18/17 110.0 30.30 31.40
TTWO 170915C00030000 C 09/15/17 30.0 47.40 50.50
TTWO 170915C00035000 C 09/15/17 35.0 42.90 46.00
TTWO 170915C00040000 C 09/15/17 40.0 38.90 39.50
TTWO 170915C00045000 C 09/15/17 45.0 34.00 34.70
TTWO 170915C00050000 C 09/15/17 50.0 28.80 29.70
TTWO 170915C00055000 C 09/15/17 55.0 24.00 24.70
TTWO 170915C00060000 C 09/15/17 60.0 19.30 19.90
TTWO 170915C00065000 C 09/15/17 65.0 14.50 15.40
TTWO 170915C00070000 C 09/15/17 70.0 10.20 11.00
TTWO 170915C00075000 C 09/15/17 75.0 6.50 7.10
TTWO 170915C00080000 C 09/15/17 80.0 3.60 4.00
TTWO 170915C00085000 C 09/15/17 85.0 1.80 2.15
TTWO 170915C00090000 C 09/15/17 90.0 0.95 1.05
TTWO 170915C00095000 C 09/15/17 95.0 0.40 0.50
TTWO 170915P00030000 P 09/15/17 30.0 0.00 0.05
TTWO 170915P00035000 P 09/15/17 35.0 0.00 0.05
TTWO 170915P00040000 P 09/15/17 40.0 0.00 0.10
TTWO 170915P00045000 P 09/15/17 45.0 0.00 0.15
TTWO 170915P00050000 P 09/15/17 50.0 0.00 0.15
TTWO 170915P00055000 P 09/15/17 55.0 0.10 0.25
TTWO 170915P00060000 P 09/15/17 60.0 0.25 0.40
TTWO 170915P00065000 P 09/15/17 65.0 0.55 0.70
TTWO 170915P00070000 P 09/15/17 70.0 1.15 1.35
TTWO 170915P00075000 P 09/15/17 75.0 2.40 2.60
TTWO 170915P00080000 P 09/15/17 80.0 4.40 4.70
TTWO 170915P00085000 P 09/15/17 85.0 7.50 7.90
TTWO 170915P00090000 P 09/15/17 90.0 11.20 11.90
TTWO 170915P00095000 P 09/15/17 95.0 15.90 17.20
TTWO 171215C00035000 C 12/15/17 35.0 43.90 46.00
TTWO 171215C00040000 C 12/15/17 40.0 39.30 41.10
TTWO 171215C00045000 C 12/15/17 45.0 33.90 35.60
TTWO 171215C00050000 C 12/15/17 50.0 29.60 31.20
TTWO 171215C00055000 C 12/15/17 55.0 24.80 25.50
TTWO 171215C00060000 C 12/15/17 60.0 20.60 21.20
TTWO 171215C00065000 C 12/15/17 65.0 16.30 16.90
TTWO 171215C00070000 C 12/15/17 70.0 12.60 13.00
TTWO 171215C00075000 C 12/15/17 75.0 9.20 9.80
TTWO 171215C00080000 C 12/15/17 80.0 6.60 7.10
TTWO 171215C00085000 C 12/15/17 85.0 4.50 4.80
TTWO 171215C00090000 C 12/15/17 90.0 2.90 3.30
TTWO 171215C00095000 C 12/15/17 95.0 1.85 2.15
TTWO 171215C00100000 C 12/15/17 100.0 1.15 1.45
TTWO 171215C00105000 C 12/15/17 105.0 0.70 0.95
TTWO 171215C00110000 C 12/15/17 110.0 0.40 0.65
TTWO 171215P00035000 P 12/15/17 35.0 0.00 0.20
TTWO 171215P00040000 P 12/15/17 40.0 0.10 0.25
TTWO 171215P00045000 P 12/15/17 45.0 0.20 0.35
TTWO 171215P00050000 P 12/15/17 50.0 0.40 0.55
TTWO 171215P00055000 P 12/15/17 55.0 0.70 0.85
TTWO 171215P00060000 P 12/15/17 60.0 1.15 1.40
TTWO 171215P00065000 P 12/15/17 65.0 2.00 2.15
TTWO 171215P00070000 P 12/15/17 70.0 3.00 3.40
TTWO 171215P00075000 P 12/15/17 75.0 4.70 5.00
TTWO 171215P00080000 P 12/15/17 80.0 7.00 7.40
TTWO 171215P00085000 P 12/15/17 85.0 9.80 10.30
TTWO 171215P00090000 P 12/15/17 90.0 13.20 13.70
TTWO 171215P00095000 P 12/15/17 95.0 17.10 17.60
TTWO 171215P00100000 P 12/15/17 100.0 21.40 21.90
TTWO 171215P00105000 P 12/15/17 105.0 25.80 26.80
TTWO 171215P00110000 P 12/15/17 110.0 30.70 31.40
TTWO 180119C00018000 C 01/19/18 18.0 59.20 63.20
TTWO 180119C00020000 C 01/19/18 20.0 57.30 61.60
TTWO 180119C00023000 C 01/19/18 23.0 54.20 58.20
TTWO 180119C00025000 C 01/19/18 25.0 52.20 56.30
TTWO 180119C00028000 C 01/19/18 28.0 50.20 53.80
TTWO 180119C00030000 C 01/19/18 30.0 48.00 51.80
TTWO 180119C00032000 C 01/19/18 32.0 46.30 49.70
TTWO 180119C00035000 C 01/19/18 35.0 43.30 46.60
TTWO 180119C00037000 C 01/19/18 37.0 41.70 45.00
TTWO 180119C00040000 C 01/19/18 40.0 38.90 41.20
TTWO 180119C00042000 C 01/19/18 42.0 36.70 39.80
TTWO 180119C00045000 C 01/19/18 45.0 34.10 36.20
TTWO 180119C00050000 C 01/19/18 50.0 29.10 31.00
TTWO 180119C00055000 C 01/19/18 55.0 24.30 26.30
TTWO 180119C00060000 C 01/19/18 60.0 20.90 21.60
TTWO 180119C00065000 C 01/19/18 65.0 16.90 17.50
TTWO 180119C00070000 C 01/19/18 70.0 13.20 13.80
TTWO 180119C00075000 C 01/19/18 75.0 10.00 10.40
TTWO 180119C00080000 C 01/19/18 80.0 7.30 7.70
TTWO 180119C00085000 C 01/19/18 85.0 5.10 5.40
TTWO 180119C00090000 C 01/19/18 90.0 3.50 3.90
TTWO 180119C00095000 C 01/19/18 95.0 2.40 2.70
TTWO 180119C00100000 C 01/19/18 100.0 1.55 1.85
TTWO 180119C00105000 C 01/19/18 105.0 0.95 1.30
TTWO 180119C00110000 C 01/19/18 110.0 0.55 1.00
TTWO 180119P00018000 P 01/19/18 18.0 0.00 0.15
TTWO 180119P00020000 P 01/19/18 20.0 0.00 0.20
TTWO 180119P00023000 P 01/19/18 23.0 0.00 0.20
TTWO 180119P00025000 P 01/19/18 25.0 0.00 0.10
TTWO 180119P00028000 P 01/19/18 28.0 0.00 0.20
TTWO 180119P00030000 P 01/19/18 30.0 0.00 0.15
TTWO 180119P00032000 P 01/19/18 32.0 0.00 0.20
TTWO 180119P00035000 P 01/19/18 35.0 0.05 0.25
TTWO 180119P00037000 P 01/19/18 37.0 0.10 0.30
TTWO 180119P00040000 P 01/19/18 40.0 0.15 0.35
TTWO 180119P00042000 P 01/19/18 42.0 0.20 0.40
TTWO 180119P00045000 P 01/19/18 45.0 0.30 0.55
TTWO 180119P00050000 P 01/19/18 50.0 0.55 0.80
TTWO 180119P00055000 P 01/19/18 55.0 0.90 1.20
TTWO 180119P00060000 P 01/19/18 60.0 1.50 1.80
TTWO 180119P00065000 P 01/19/18 65.0 2.35 2.65
TTWO 180119P00070000 P 01/19/18 70.0 3.60 3.90
TTWO 180119P00075000 P 01/19/18 75.0 5.30 5.70
TTWO 180119P00080000 P 01/19/18 80.0 7.60 8.10
TTWO 180119P00085000 P 01/19/18 85.0 10.40 11.00
TTWO 180119P00090000 P 01/19/18 90.0 13.70 14.40
TTWO 180119P00095000 P 01/19/18 95.0 17.30 18.30
TTWO 180119P00100000 P 01/19/18 100.0 21.60 22.40
TTWO 180119P00105000 P 01/19/18 105.0 26.00 27.30
TTWO 180119P00110000 P 01/19/18 110.0 30.50 32.20
TTWO 190118C00025000 C 01/18/19 25.0 52.50 57.20
TTWO 190118C00028000 C 01/18/19 28.0 50.00 54.60
TTWO 190118C00030000 C 01/18/19 30.0 48.00 52.60
TTWO 190118C00033000 C 01/18/19 33.0 45.20 50.00
TTWO 190118C00035000 C 01/18/19 35.0 43.50 48.20
TTWO 190118C00038000 C 01/18/19 38.0 40.80 45.40
TTWO 190118C00040000 C 01/18/19 40.0 39.10 43.80
TTWO 190118C00043000 C 01/18/19 43.0 36.50 41.20
TTWO 190118C00045000 C 01/18/19 45.0 34.80 39.40
TTWO 190118C00047000 C 01/18/19 47.0 33.10 37.80
TTWO 190118C00050000 C 01/18/19 50.0 32.40 34.40
TTWO 190118C00055000 C 01/18/19 55.0 27.80 29.90
TTWO 190118C00060000 C 01/18/19 60.0 24.50 26.70
TTWO 190118C00065000 C 01/18/19 65.0 20.90 22.90
TTWO 190118C00070000 C 01/18/19 70.0 18.80 19.70
TTWO 190118C00075000 C 01/18/19 75.0 16.00 17.00
TTWO 190118C00080000 C 01/18/19 80.0 13.60 14.50
TTWO 190118C00085000 C 01/18/19 85.0 11.30 12.30
TTWO 190118C00090000 C 01/18/19 90.0 9.60 10.50
TTWO 190118C00095000 C 01/18/19 95.0 8.00 8.60
TTWO 190118C00100000 C 01/18/19 100.0 6.70 7.60
TTWO 190118C00105000 C 01/18/19 105.0 5.40 6.00
TTWO 190118C00110000 C 01/18/19 110.0 4.50 5.10
TTWO 190118C00115000 C 01/18/19 115.0 3.80 4.30
TTWO 190118P00025000 P 01/18/19 25.0 0.30 0.50
TTWO 190118P00028000 P 01/18/19 28.0 0.35 0.70
TTWO 190118P00030000 P 01/18/19 30.0 0.45 0.75
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 1.05 1.35
TTWO 190118P00040000 P 01/18/19 40.0 1.20 1.55
TTWO 190118P00043000 P 01/18/19 43.0 1.55 1.90
TTWO 190118P00045000 P 01/18/19 45.0 1.80 2.20
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 4.00
TTWO 190118P00060000 P 01/18/19 60.0 4.70 5.30
TTWO 190118P00065000 P 01/18/19 65.0 6.30 6.90
TTWO 190118P00070000 P 01/18/19 70.0 8.10 8.70
TTWO 190118P00075000 P 01/18/19 75.0 10.10 10.80
TTWO 190118P00080000 P 01/18/19 80.0 12.70 13.00
TTWO 190118P00085000 P 01/18/19 85.0 15.50 16.20
TTWO 190118P00090000 P 01/18/19 90.0 18.50 19.30
TTWO 190118P00095000 P 01/18/19 95.0 21.90 23.20
TTWO 190118P00100000 P 01/18/19 100.0 25.40 26.40
TTWO 190118P00105000 P 01/18/19 105.0 29.10 30.90
TTWO 190118P00110000 P 01/18/19 110.0 33.30 34.90
TTWO 190118P00115000 P 01/18/19 115.0 37.50 39.10

OPRA data is delayed 15 minutes.