Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Taketwo Interactive Software Inc (TTWO)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 180126C00075000 C Jan 26, 2018 75.0 40.70 45.30
TTWO 180126C00080000 C Jan 26, 2018 80.0 35.70 40.10
TTWO 180126C00085000 C Jan 26, 2018 85.0 30.70 35.00
TTWO 180126C00090000 C Jan 26, 2018 90.0 25.70 30.20
TTWO 180126C00095000 C Jan 26, 2018 95.0 20.80 23.60
TTWO 180126C00095500 C Jan 26, 2018 95.5 20.20 24.60
TTWO 180126C00096000 C Jan 26, 2018 96.0 19.70 24.00
TTWO 180126C00096500 C Jan 26, 2018 96.5 19.20 23.50
TTWO 180126C00097000 C Jan 26, 2018 97.0 18.70 23.00
TTWO 180126C00097500 C Jan 26, 2018 97.5 18.20 22.70
TTWO 180126C00098000 C Jan 26, 2018 98.0 17.70 22.30
TTWO 180126C00098500 C Jan 26, 2018 98.5 17.20 21.70
TTWO 180126C00099000 C Jan 26, 2018 99.0 16.70 21.30
TTWO 180126C00099500 C Jan 26, 2018 99.5 16.20 20.60
TTWO 180126C00100000 C Jan 26, 2018 100.0 15.70 20.20
TTWO 180126C00101000 C Jan 26, 2018 101.0 14.70 19.20
TTWO 180126C00102000 C Jan 26, 2018 102.0 13.70 18.20
TTWO 180126C00103000 C Jan 26, 2018 103.0 12.70 17.20
TTWO 180126C00104000 C Jan 26, 2018 104.0 11.70 16.20
TTWO 180126C00105000 C Jan 26, 2018 105.0 10.80 15.10
TTWO 180126C00106000 C Jan 26, 2018 106.0 9.80 14.10
TTWO 180126C00107000 C Jan 26, 2018 107.0 8.80 13.10
TTWO 180126C00108000 C Jan 26, 2018 108.0 7.80 12.20
TTWO 180126C00109000 C Jan 26, 2018 109.0 8.40 11.60
TTWO 180126C00110000 C Jan 26, 2018 110.0 7.90 8.70
TTWO 180126C00111000 C Jan 26, 2018 111.0 6.80 9.80
TTWO 180126C00112000 C Jan 26, 2018 112.0 6.10 6.60
TTWO 180126C00113000 C Jan 26, 2018 113.0 5.10 5.80
TTWO 180126C00114000 C Jan 26, 2018 114.0 4.40 4.90
TTWO 180126C00115000 C Jan 26, 2018 115.0 3.60 4.00
TTWO 180126C00116000 C Jan 26, 2018 116.0 2.90 3.30
TTWO 180126C00117000 C Jan 26, 2018 117.0 2.20 2.65
TTWO 180126C00118000 C Jan 26, 2018 118.0 1.65 2.00
TTWO 180126C00119000 C Jan 26, 2018 119.0 1.25 1.55
TTWO 180126C00120000 C Jan 26, 2018 120.0 0.95 1.15
TTWO 180126C00121000 C Jan 26, 2018 121.0 0.60 0.90
TTWO 180126C00122000 C Jan 26, 2018 122.0 0.40 0.65
TTWO 180126C00123000 C Jan 26, 2018 123.0 0.30 0.45
TTWO 180126C00124000 C Jan 26, 2018 124.0 0.20 0.35
TTWO 180126C00125000 C Jan 26, 2018 125.0 0.10 0.25
TTWO 180126C00126000 C Jan 26, 2018 126.0 0.05 0.20
TTWO 180126C00127000 C Jan 26, 2018 127.0 0.00 0.15
TTWO 180126C00128000 C Jan 26, 2018 128.0 0.00 0.10
TTWO 180126C00129000 C Jan 26, 2018 129.0 0.00 0.10
TTWO 180126C00130000 C Jan 26, 2018 130.0 0.00 0.10
TTWO 180126C00131000 C Jan 26, 2018 131.0 0.00 0.05
TTWO 180126C00135000 C Jan 26, 2018 135.0 0.00 0.15
TTWO 180126C00140000 C Jan 26, 2018 140.0 0.00 0.05
TTWO 180126C00145000 C Jan 26, 2018 145.0 0.00 0.05
TTWO 180126P00075000 P Jan 26, 2018 75.0 0.00 0.15
TTWO 180126P00080000 P Jan 26, 2018 80.0 0.00 0.15
TTWO 180126P00085000 P Jan 26, 2018 85.0 0.00 0.15
TTWO 180126P00090000 P Jan 26, 2018 90.0 0.00 0.05
TTWO 180126P00095000 P Jan 26, 2018 95.0 0.00 0.15
TTWO 180126P00095500 P Jan 26, 2018 95.5 0.00 0.15
TTWO 180126P00096000 P Jan 26, 2018 96.0 0.00 0.10
TTWO 180126P00096500 P Jan 26, 2018 96.5 0.00 0.10
TTWO 180126P00097000 P Jan 26, 2018 97.0 0.00 0.15
TTWO 180126P00097500 P Jan 26, 2018 97.5 0.00 0.10
TTWO 180126P00098000 P Jan 26, 2018 98.0 0.00 0.15
TTWO 180126P00098500 P Jan 26, 2018 98.5 0.00 0.10
TTWO 180126P00099000 P Jan 26, 2018 99.0 0.00 0.15
TTWO 180126P00099500 P Jan 26, 2018 99.5 0.00 0.15
TTWO 180126P00100000 P Jan 26, 2018 100.0 0.00 0.15
TTWO 180126P00101000 P Jan 26, 2018 101.0 0.00 0.10
TTWO 180126P00102000 P Jan 26, 2018 102.0 0.00 0.10
TTWO 180126P00103000 P Jan 26, 2018 103.0 0.00 0.10
TTWO 180126P00104000 P Jan 26, 2018 104.0 0.00 0.10
TTWO 180126P00105000 P Jan 26, 2018 105.0 0.00 0.10
TTWO 180126P00106000 P Jan 26, 2018 106.0 0.00 0.15
TTWO 180126P00107000 P Jan 26, 2018 107.0 0.05 0.15
TTWO 180126P00108000 P Jan 26, 2018 108.0 0.00 0.15
TTWO 180126P00109000 P Jan 26, 2018 109.0 0.05 0.20
TTWO 180126P00110000 P Jan 26, 2018 110.0 0.10 0.25
TTWO 180126P00111000 P Jan 26, 2018 111.0 0.20 0.30
TTWO 180126P00112000 P Jan 26, 2018 112.0 0.20 0.40
TTWO 180126P00113000 P Jan 26, 2018 113.0 0.30 0.55
TTWO 180126P00114000 P Jan 26, 2018 114.0 0.40 0.65
TTWO 180126P00115000 P Jan 26, 2018 115.0 0.60 0.85
TTWO 180126P00116000 P Jan 26, 2018 116.0 0.85 1.15
TTWO 180126P00117000 P Jan 26, 2018 117.0 1.20 1.50
TTWO 180126P00118000 P Jan 26, 2018 118.0 1.65 1.90
TTWO 180126P00119000 P Jan 26, 2018 119.0 2.15 2.45
TTWO 180126P00120000 P Jan 26, 2018 120.0 2.75 3.20
TTWO 180126P00121000 P Jan 26, 2018 121.0 3.40 4.20
TTWO 180126P00122000 P Jan 26, 2018 122.0 3.80 4.70
TTWO 180126P00123000 P Jan 26, 2018 123.0 4.70 5.70
TTWO 180126P00124000 P Jan 26, 2018 124.0 4.60 6.50
TTWO 180126P00125000 P Jan 26, 2018 125.0 5.00 9.50
TTWO 180126P00126000 P Jan 26, 2018 126.0 6.00 10.40
TTWO 180126P00127000 P Jan 26, 2018 127.0 6.70 11.20
TTWO 180126P00128000 P Jan 26, 2018 128.0 8.10 12.30
TTWO 180126P00129000 P Jan 26, 2018 129.0 9.00 13.40
TTWO 180126P00130000 P Jan 26, 2018 130.0 9.60 14.30
TTWO 180126P00131000 P Jan 26, 2018 131.0 10.80 15.20
TTWO 180126P00135000 P Jan 26, 2018 135.0 14.70 19.30
TTWO 180126P00140000 P Jan 26, 2018 140.0 19.60 24.20
TTWO 180126P00145000 P Jan 26, 2018 145.0 24.60 29.10
TTWO 180202C00090000 C Feb 02, 2018 90.0 25.70 30.20
TTWO 180202C00095000 C Feb 02, 2018 95.0 20.80 25.20
TTWO 180202C00097500 C Feb 02, 2018 97.5 18.30 22.80
TTWO 180202C00098000 C Feb 02, 2018 98.0 17.90 22.20
TTWO 180202C00098500 C Feb 02, 2018 98.5 17.40 21.70
TTWO 180202C00099000 C Feb 02, 2018 99.0 16.80 21.30
TTWO 180202C00099500 C Feb 02, 2018 99.5 16.30 20.80
TTWO 180202C00100000 C Feb 02, 2018 100.0 17.70 18.70
TTWO 180202C00101000 C Feb 02, 2018 101.0 14.80 19.20
TTWO 180202C00102000 C Feb 02, 2018 102.0 13.90 18.30
TTWO 180202C00103000 C Feb 02, 2018 103.0 13.00 17.30
TTWO 180202C00104000 C Feb 02, 2018 104.0 11.90 16.20
TTWO 180202C00105000 C Feb 02, 2018 105.0 11.10 15.40
TTWO 180202C00106000 C Feb 02, 2018 106.0 10.00 14.40
TTWO 180202C00107000 C Feb 02, 2018 107.0 9.20 12.90
TTWO 180202C00108000 C Feb 02, 2018 108.0 8.20 12.40
TTWO 180202C00109000 C Feb 02, 2018 109.0 9.20 10.20
TTWO 180202C00110000 C Feb 02, 2018 110.0 8.40 8.90
TTWO 180202C00111000 C Feb 02, 2018 111.0 7.50 8.30
TTWO 180202C00112000 C Feb 02, 2018 112.0 6.50 7.20
TTWO 180202C00113000 C Feb 02, 2018 113.0 5.80 6.40
TTWO 180202C00114000 C Feb 02, 2018 114.0 5.00 5.60
TTWO 180202C00115000 C Feb 02, 2018 115.0 4.20 4.80
TTWO 180202C00116000 C Feb 02, 2018 116.0 3.70 4.10
TTWO 180202C00117000 C Feb 02, 2018 117.0 3.00 3.50
TTWO 180202C00118000 C Feb 02, 2018 118.0 2.60 2.90
TTWO 180202C00119000 C Feb 02, 2018 119.0 2.15 2.50
TTWO 180202C00120000 C Feb 02, 2018 120.0 1.70 2.00
TTWO 180202C00121000 C Feb 02, 2018 121.0 1.35 1.60
TTWO 180202C00122000 C Feb 02, 2018 122.0 1.05 1.35
TTWO 180202C00123000 C Feb 02, 2018 123.0 0.80 1.05
TTWO 180202C00124000 C Feb 02, 2018 124.0 0.60 0.80
TTWO 180202C00125000 C Feb 02, 2018 125.0 0.45 0.70
TTWO 180202C00126000 C Feb 02, 2018 126.0 0.35 0.50
TTWO 180202C00127000 C Feb 02, 2018 127.0 0.25 0.45
TTWO 180202C00128000 C Feb 02, 2018 128.0 0.20 0.30
TTWO 180202C00129000 C Feb 02, 2018 129.0 0.15 0.30
TTWO 180202C00130000 C Feb 02, 2018 130.0 0.10 0.20
TTWO 180202C00131000 C Feb 02, 2018 131.0 0.05 0.20
TTWO 180202C00135000 C Feb 02, 2018 135.0 0.00 0.10
TTWO 180202C00140000 C Feb 02, 2018 140.0 0.00 0.15
TTWO 180202P00090000 P Feb 02, 2018 90.0 0.00 0.15
TTWO 180202P00095000 P Feb 02, 2018 95.0 0.00 0.10
TTWO 180202P00097500 P Feb 02, 2018 97.5 0.00 0.10
TTWO 180202P00098000 P Feb 02, 2018 98.0 0.00 0.10
TTWO 180202P00098500 P Feb 02, 2018 98.5 0.00 0.15
TTWO 180202P00099000 P Feb 02, 2018 99.0 0.00 0.15
TTWO 180202P00099500 P Feb 02, 2018 99.5 0.05 0.15
TTWO 180202P00100000 P Feb 02, 2018 100.0 0.05 0.15
TTWO 180202P00101000 P Feb 02, 2018 101.0 0.05 0.20
TTWO 180202P00102000 P Feb 02, 2018 102.0 0.10 0.20
TTWO 180202P00103000 P Feb 02, 2018 103.0 0.10 0.25
TTWO 180202P00104000 P Feb 02, 2018 104.0 0.15 0.30
TTWO 180202P00105000 P Feb 02, 2018 105.0 0.15 0.30
TTWO 180202P00106000 P Feb 02, 2018 106.0 0.20 0.35
TTWO 180202P00107000 P Feb 02, 2018 107.0 0.25 0.40
TTWO 180202P00108000 P Feb 02, 2018 108.0 0.30 0.45
TTWO 180202P00109000 P Feb 02, 2018 109.0 0.35 0.60
TTWO 180202P00110000 P Feb 02, 2018 110.0 0.45 0.65
TTWO 180202P00111000 P Feb 02, 2018 111.0 0.55 0.75
TTWO 180202P00112000 P Feb 02, 2018 112.0 0.70 0.90
TTWO 180202P00113000 P Feb 02, 2018 113.0 0.85 1.15
TTWO 180202P00114000 P Feb 02, 2018 114.0 1.10 1.35
TTWO 180202P00115000 P Feb 02, 2018 115.0 1.35 1.60
TTWO 180202P00116000 P Feb 02, 2018 116.0 1.65 1.95
TTWO 180202P00117000 P Feb 02, 2018 117.0 2.00 2.30
TTWO 180202P00118000 P Feb 02, 2018 118.0 2.45 2.70
TTWO 180202P00119000 P Feb 02, 2018 119.0 3.00 3.40
TTWO 180202P00120000 P Feb 02, 2018 120.0 3.60 3.90
TTWO 180202P00121000 P Feb 02, 2018 121.0 4.00 4.70
TTWO 180202P00122000 P Feb 02, 2018 122.0 4.70 5.40
TTWO 180202P00123000 P Feb 02, 2018 123.0 5.50 6.10
TTWO 180202P00124000 P Feb 02, 2018 124.0 5.30 7.00
TTWO 180202P00125000 P Feb 02, 2018 125.0 7.20 7.70
TTWO 180202P00126000 P Feb 02, 2018 126.0 6.10 8.80
TTWO 180202P00127000 P Feb 02, 2018 127.0 7.10 11.50
TTWO 180202P00128000 P Feb 02, 2018 128.0 7.80 12.30
TTWO 180202P00129000 P Feb 02, 2018 129.0 9.00 13.30
TTWO 180202P00130000 P Feb 02, 2018 130.0 9.70 14.10
TTWO 180202P00131000 P Feb 02, 2018 131.0 11.00 15.40
TTWO 180202P00135000 P Feb 02, 2018 135.0 14.70 19.30
TTWO 180202P00140000 P Feb 02, 2018 140.0 19.80 24.30
TTWO 180209C00090000 C Feb 09, 2018 90.0 26.10 30.40
TTWO 180209C00095000 C Feb 09, 2018 95.0 21.40 25.50
TTWO 180209C00097000 C Feb 09, 2018 97.0 19.40 23.70
TTWO 180209C00097500 C Feb 09, 2018 97.5 19.50 23.40
TTWO 180209C00098000 C Feb 09, 2018 98.0 18.40 22.80
TTWO 180209C00098500 C Feb 09, 2018 98.5 17.90 22.40
TTWO 180209C00099000 C Feb 09, 2018 99.0 17.50 22.10
TTWO 180209C00099500 C Feb 09, 2018 99.5 17.10 21.10
TTWO 180209C00100000 C Feb 09, 2018 100.0 18.40 19.30
TTWO 180209C00101000 C Feb 09, 2018 101.0 17.70 18.50
TTWO 180209C00102000 C Feb 09, 2018 102.0 16.70 17.50
TTWO 180209C00103000 C Feb 09, 2018 103.0 16.00 17.00
TTWO 180209C00104000 C Feb 09, 2018 104.0 14.50 15.70
TTWO 180209C00105000 C Feb 09, 2018 105.0 14.30 14.90
TTWO 180209C00106000 C Feb 09, 2018 106.0 13.50 14.00
TTWO 180209C00107000 C Feb 09, 2018 107.0 12.40 13.60
TTWO 180209C00108000 C Feb 09, 2018 108.0 11.50 12.50
TTWO 180209C00109000 C Feb 09, 2018 109.0 10.90 11.70
TTWO 180209C00110000 C Feb 09, 2018 110.0 10.20 10.90
TTWO 180209C00111000 C Feb 09, 2018 111.0 9.60 10.20
TTWO 180209C00112000 C Feb 09, 2018 112.0 8.90 9.50
TTWO 180209C00113000 C Feb 09, 2018 113.0 8.20 8.70
TTWO 180209C00114000 C Feb 09, 2018 114.0 7.60 8.10
TTWO 180209C00115000 C Feb 09, 2018 115.0 7.00 7.50
TTWO 180209C00116000 C Feb 09, 2018 116.0 6.50 6.80
TTWO 180209C00117000 C Feb 09, 2018 117.0 5.90 6.30
TTWO 180209C00118000 C Feb 09, 2018 118.0 5.40 5.80
TTWO 180209C00119000 C Feb 09, 2018 119.0 4.90 5.20
TTWO 180209C00120000 C Feb 09, 2018 120.0 4.40 4.80
TTWO 180209C00121000 C Feb 09, 2018 121.0 4.00 4.40
TTWO 180209C00122000 C Feb 09, 2018 122.0 3.60 4.00
TTWO 180209C00123000 C Feb 09, 2018 123.0 3.20 3.70
TTWO 180209C00124000 C Feb 09, 2018 124.0 2.95 3.30
TTWO 180209C00125000 C Feb 09, 2018 125.0 2.60 3.00
TTWO 180209C00126000 C Feb 09, 2018 126.0 2.30 2.70
TTWO 180209C00127000 C Feb 09, 2018 127.0 2.10 2.45
TTWO 180209C00128000 C Feb 09, 2018 128.0 1.90 2.20
TTWO 180209C00129000 C Feb 09, 2018 129.0 1.65 1.90
TTWO 180209C00130000 C Feb 09, 2018 130.0 1.50 1.75
TTWO 180209C00131000 C Feb 09, 2018 131.0 1.30 1.60
TTWO 180209C00132000 C Feb 09, 2018 132.0 1.15 1.35
TTWO 180209C00133000 C Feb 09, 2018 133.0 1.00 1.20
TTWO 180209C00134000 C Feb 09, 2018 134.0 0.90 1.05
TTWO 180209C00135000 C Feb 09, 2018 135.0 0.80 0.95
TTWO 180209C00136000 C Feb 09, 2018 136.0 0.65 0.85
TTWO 180209C00137000 C Feb 09, 2018 137.0 0.60 0.75
TTWO 180209C00138000 C Feb 09, 2018 138.0 0.50 0.65
TTWO 180209C00139000 C Feb 09, 2018 139.0 0.45 0.60
TTWO 180209C00140000 C Feb 09, 2018 140.0 0.40 0.55
TTWO 180209P00090000 P Feb 09, 2018 90.0 0.25 0.40
TTWO 180209P00095000 P Feb 09, 2018 95.0 0.45 0.55
TTWO 180209P00097000 P Feb 09, 2018 97.0 0.55 0.65
TTWO 180209P00097500 P Feb 09, 2018 97.5 0.40 0.70
TTWO 180209P00098000 P Feb 09, 2018 98.0 0.50 0.80
TTWO 180209P00098500 P Feb 09, 2018 98.5 0.65 0.75
TTWO 180209P00099000 P Feb 09, 2018 99.0 0.60 0.80
TTWO 180209P00099500 P Feb 09, 2018 99.5 0.55 0.90
TTWO 180209P00100000 P Feb 09, 2018 100.0 0.75 0.90
TTWO 180209P00101000 P Feb 09, 2018 101.0 0.80 1.00
TTWO 180209P00102000 P Feb 09, 2018 102.0 0.75 1.10
TTWO 180209P00103000 P Feb 09, 2018 103.0 1.05 1.30
TTWO 180209P00104000 P Feb 09, 2018 104.0 1.10 1.45
TTWO 180209P00105000 P Feb 09, 2018 105.0 1.15 1.55
TTWO 180209P00106000 P Feb 09, 2018 106.0 1.45 1.70
TTWO 180209P00107000 P Feb 09, 2018 107.0 1.45 1.95
TTWO 180209P00108000 P Feb 09, 2018 108.0 1.65 2.10
TTWO 180209P00109000 P Feb 09, 2018 109.0 1.90 2.35
TTWO 180209P00110000 P Feb 09, 2018 110.0 2.20 2.65
TTWO 180209P00111000 P Feb 09, 2018 111.0 2.60 2.90
TTWO 180209P00112000 P Feb 09, 2018 112.0 2.70 3.20
TTWO 180209P00113000 P Feb 09, 2018 113.0 3.20 3.50
TTWO 180209P00114000 P Feb 09, 2018 114.0 3.30 3.90
TTWO 180209P00115000 P Feb 09, 2018 115.0 4.00 4.30
TTWO 180209P00116000 P Feb 09, 2018 116.0 4.10 4.70
TTWO 180209P00117000 P Feb 09, 2018 117.0 4.60 5.20
TTWO 180209P00118000 P Feb 09, 2018 118.0 5.10 5.60
TTWO 180209P00119000 P Feb 09, 2018 119.0 5.60 6.20
TTWO 180209P00120000 P Feb 09, 2018 120.0 6.20 6.70
TTWO 180209P00121000 P Feb 09, 2018 121.0 6.70 7.30
TTWO 180209P00122000 P Feb 09, 2018 122.0 7.30 7.90
TTWO 180209P00123000 P Feb 09, 2018 123.0 8.10 8.50
TTWO 180209P00124000 P Feb 09, 2018 124.0 8.70 9.10
TTWO 180209P00125000 P Feb 09, 2018 125.0 9.20 9.80
TTWO 180209P00126000 P Feb 09, 2018 126.0 10.00 10.80
TTWO 180209P00127000 P Feb 09, 2018 127.0 10.70 11.50
TTWO 180209P00128000 P Feb 09, 2018 128.0 11.30 12.30
TTWO 180209P00129000 P Feb 09, 2018 129.0 12.00 13.20
TTWO 180209P00130000 P Feb 09, 2018 130.0 12.70 14.00
TTWO 180209P00131000 P Feb 09, 2018 131.0 13.90 14.60
TTWO 180209P00132000 P Feb 09, 2018 132.0 14.80 15.50
TTWO 180209P00133000 P Feb 09, 2018 133.0 15.50 16.20
TTWO 180209P00134000 P Feb 09, 2018 134.0 16.40 17.10
TTWO 180209P00135000 P Feb 09, 2018 135.0 17.40 18.10
TTWO 180209P00136000 P Feb 09, 2018 136.0 16.50 19.00
TTWO 180209P00137000 P Feb 09, 2018 137.0 17.40 20.60
TTWO 180209P00138000 P Feb 09, 2018 138.0 18.20 22.70
TTWO 180209P00139000 P Feb 09, 2018 139.0 19.10 23.60
TTWO 180209P00140000 P Feb 09, 2018 140.0 20.10 24.60
TTWO 180216C00065000 C Feb 16, 2018 65.0 51.60 55.30
TTWO 180216C00070000 C Feb 16, 2018 70.0 46.00 50.40
TTWO 180216C00075000 C Feb 16, 2018 75.0 40.90 45.50
TTWO 180216C00080000 C Feb 16, 2018 80.0 35.90 40.10
TTWO 180216C00085000 C Feb 16, 2018 85.0 31.10 35.60
TTWO 180216C00090000 C Feb 16, 2018 90.0 26.60 30.80
TTWO 180216C00095000 C Feb 16, 2018 95.0 22.00 25.90
TTWO 180216C00100000 C Feb 16, 2018 100.0 18.90 19.70
TTWO 180216C00105000 C Feb 16, 2018 105.0 14.60 15.10
TTWO 180216C00110000 C Feb 16, 2018 110.0 10.70 11.20
TTWO 180216C00115000 C Feb 16, 2018 115.0 7.50 7.80
TTWO 180216C00120000 C Feb 16, 2018 120.0 4.80 5.20
TTWO 180216C00125000 C Feb 16, 2018 125.0 2.95 3.30
TTWO 180216C00130000 C Feb 16, 2018 130.0 1.65 1.90
TTWO 180216C00135000 C Feb 16, 2018 135.0 0.95 1.15
TTWO 180216C00140000 C Feb 16, 2018 140.0 0.50 0.65
TTWO 180216C00145000 C Feb 16, 2018 145.0 0.25 0.35
TTWO 180216C00150000 C Feb 16, 2018 150.0 0.10 0.20
TTWO 180216C00155000 C Feb 16, 2018 155.0 0.00 0.15
TTWO 180216P00065000 P Feb 16, 2018 65.0 0.00 0.15
TTWO 180216P00070000 P Feb 16, 2018 70.0 0.00 0.10
TTWO 180216P00075000 P Feb 16, 2018 75.0 0.00 0.15
TTWO 180216P00080000 P Feb 16, 2018 80.0 0.10 0.20
TTWO 180216P00085000 P Feb 16, 2018 85.0 0.15 0.30
TTWO 180216P00090000 P Feb 16, 2018 90.0 0.30 0.45
TTWO 180216P00095000 P Feb 16, 2018 95.0 0.45 0.65
TTWO 180216P00100000 P Feb 16, 2018 100.0 0.80 1.05
TTWO 180216P00105000 P Feb 16, 2018 105.0 1.50 1.70
TTWO 180216P00110000 P Feb 16, 2018 110.0 2.45 2.85
TTWO 180216P00115000 P Feb 16, 2018 115.0 4.20 4.50
TTWO 180216P00120000 P Feb 16, 2018 120.0 6.60 7.00
TTWO 180216P00125000 P Feb 16, 2018 125.0 9.70 10.20
TTWO 180216P00130000 P Feb 16, 2018 130.0 12.50 14.20
TTWO 180216P00135000 P Feb 16, 2018 135.0 17.50 18.10
TTWO 180216P00140000 P Feb 16, 2018 140.0 20.40 24.60
TTWO 180216P00145000 P Feb 16, 2018 145.0 25.10 29.40
TTWO 180216P00150000 P Feb 16, 2018 150.0 30.00 34.40
TTWO 180216P00155000 P Feb 16, 2018 155.0 35.70 39.20
TTWO 180223C00080000 C Feb 23, 2018 80.0 36.30 40.50
TTWO 180223C00085000 C Feb 23, 2018 85.0 31.10 35.70
TTWO 180223C00090000 C Feb 23, 2018 90.0 26.30 30.60
TTWO 180223C00095000 C Feb 23, 2018 95.0 21.50 26.10
TTWO 180223C00100000 C Feb 23, 2018 100.0 17.40 20.80
TTWO 180223C00101000 C Feb 23, 2018 101.0 17.90 20.60
TTWO 180223C00102000 C Feb 23, 2018 102.0 17.20 18.20
TTWO 180223C00103000 C Feb 23, 2018 103.0 16.30 18.10
TTWO 180223C00104000 C Feb 23, 2018 104.0 15.50 16.40
TTWO 180223C00105000 C Feb 23, 2018 105.0 14.70 15.30
TTWO 180223C00106000 C Feb 23, 2018 106.0 13.90 14.80
TTWO 180223C00107000 C Feb 23, 2018 107.0 13.10 13.70
TTWO 180223C00108000 C Feb 23, 2018 108.0 12.20 13.10
TTWO 180223C00109000 C Feb 23, 2018 109.0 11.60 13.30
TTWO 180223C00110000 C Feb 23, 2018 110.0 10.80 11.40
TTWO 180223C00111000 C Feb 23, 2018 111.0 10.20 10.70
TTWO 180223C00112000 C Feb 23, 2018 112.0 9.30 10.00
TTWO 180223C00113000 C Feb 23, 2018 113.0 8.70 9.40
TTWO 180223C00114000 C Feb 23, 2018 114.0 8.20 8.70
TTWO 180223C00115000 C Feb 23, 2018 115.0 7.60 8.10
TTWO 180223C00116000 C Feb 23, 2018 116.0 7.10 7.50
TTWO 180223C00117000 C Feb 23, 2018 117.0 6.50 7.00
TTWO 180223C00118000 C Feb 23, 2018 118.0 6.00 6.40
TTWO 180223C00119000 C Feb 23, 2018 119.0 5.50 5.90
TTWO 180223C00120000 C Feb 23, 2018 120.0 5.00 5.40
TTWO 180223C00121000 C Feb 23, 2018 121.0 4.60 5.10
TTWO 180223C00122000 C Feb 23, 2018 122.0 4.20 4.60
TTWO 180223C00123000 C Feb 23, 2018 123.0 3.90 4.20
TTWO 180223C00124000 C Feb 23, 2018 124.0 3.40 3.90
TTWO 180223C00125000 C Feb 23, 2018 125.0 3.10 3.50
TTWO 180223C00126000 C Feb 23, 2018 126.0 2.80 3.20
TTWO 180223C00127000 C Feb 23, 2018 127.0 2.55 2.85
TTWO 180223C00128000 C Feb 23, 2018 128.0 2.30 2.65
TTWO 180223C00129000 C Feb 23, 2018 129.0 2.10 2.40
TTWO 180223C00130000 C Feb 23, 2018 130.0 1.85 2.15
TTWO 180223C00131000 C Feb 23, 2018 131.0 1.65 1.95
TTWO 180223C00135000 C Feb 23, 2018 135.0 1.05 1.30
TTWO 180223C00140000 C Feb 23, 2018 140.0 0.55 0.75
TTWO 180223C00145000 C Feb 23, 2018 145.0 0.30 0.40
TTWO 180223C00150000 C Feb 23, 2018 150.0 0.15 0.30
TTWO 180223C00155000 C Feb 23, 2018 155.0 0.00 0.15
TTWO 180223P00080000 P Feb 23, 2018 80.0 0.15 0.25
TTWO 180223P00085000 P Feb 23, 2018 85.0 0.15 0.35
TTWO 180223P00090000 P Feb 23, 2018 90.0 0.35 0.50
TTWO 180223P00095000 P Feb 23, 2018 95.0 0.60 0.75
TTWO 180223P00100000 P Feb 23, 2018 100.0 1.00 1.25
TTWO 180223P00101000 P Feb 23, 2018 101.0 1.15 1.30
TTWO 180223P00102000 P Feb 23, 2018 102.0 1.20 1.40
TTWO 180223P00103000 P Feb 23, 2018 103.0 1.35 1.60
TTWO 180223P00104000 P Feb 23, 2018 104.0 1.55 1.80
TTWO 180223P00105000 P Feb 23, 2018 105.0 1.50 1.95
TTWO 180223P00106000 P Feb 23, 2018 106.0 1.90 2.15
TTWO 180223P00107000 P Feb 23, 2018 107.0 2.10 2.35
TTWO 180223P00108000 P Feb 23, 2018 108.0 2.20 2.55
TTWO 180223P00109000 P Feb 23, 2018 109.0 2.30 2.80
TTWO 180223P00110000 P Feb 23, 2018 110.0 2.60 3.10
TTWO 180223P00111000 P Feb 23, 2018 111.0 2.90 3.40
TTWO 180223P00112000 P Feb 23, 2018 112.0 3.40 3.70
TTWO 180223P00113000 P Feb 23, 2018 113.0 3.60 4.10
TTWO 180223P00114000 P Feb 23, 2018 114.0 4.00 4.40
TTWO 180223P00115000 P Feb 23, 2018 115.0 4.50 4.90
TTWO 180223P00116000 P Feb 23, 2018 116.0 4.80 5.30
TTWO 180223P00117000 P Feb 23, 2018 117.0 5.10 5.80
TTWO 180223P00118000 P Feb 23, 2018 118.0 5.70 6.20
TTWO 180223P00119000 P Feb 23, 2018 119.0 6.30 6.70
TTWO 180223P00120000 P Feb 23, 2018 120.0 6.80 7.20
TTWO 180223P00121000 P Feb 23, 2018 121.0 7.30 7.80
TTWO 180223P00122000 P Feb 23, 2018 122.0 7.90 8.30
TTWO 180223P00123000 P Feb 23, 2018 123.0 8.60 9.00
TTWO 180223P00124000 P Feb 23, 2018 124.0 9.20 9.70
TTWO 180223P00125000 P Feb 23, 2018 125.0 9.80 10.40
TTWO 180223P00126000 P Feb 23, 2018 126.0 10.50 11.10
TTWO 180223P00127000 P Feb 23, 2018 127.0 11.20 11.90
TTWO 180223P00128000 P Feb 23, 2018 128.0 10.40 12.70
TTWO 180223P00129000 P Feb 23, 2018 129.0 12.70 13.30
TTWO 180223P00130000 P Feb 23, 2018 130.0 13.30 14.10
TTWO 180223P00131000 P Feb 23, 2018 131.0 14.00 14.90
TTWO 180223P00135000 P Feb 23, 2018 135.0 16.20 18.50
TTWO 180223P00140000 P Feb 23, 2018 140.0 20.40 25.00
TTWO 180223P00145000 P Feb 23, 2018 145.0 25.40 29.60
TTWO 180223P00150000 P Feb 23, 2018 150.0 29.90 34.40
TTWO 180223P00155000 P Feb 23, 2018 155.0 35.30 39.40
TTWO 180302C00080000 C Mar 02, 2018 80.0 36.20 40.80
TTWO 180302C00085000 C Mar 02, 2018 85.0 31.30 35.70
TTWO 180302C00090000 C Mar 02, 2018 90.0 26.80 31.00
TTWO 180302C00095000 C Mar 02, 2018 95.0 22.10 26.40
TTWO 180302C00100000 C Mar 02, 2018 100.0 17.90 21.80
TTWO 180302C00101000 C Mar 02, 2018 101.0 18.40 21.00
TTWO 180302C00102000 C Mar 02, 2018 102.0 17.50 20.20
TTWO 180302C00103000 C Mar 02, 2018 103.0 16.80 18.90
TTWO 180302C00104000 C Mar 02, 2018 104.0 15.90 18.40
TTWO 180302C00105000 C Mar 02, 2018 105.0 14.80 17.60
TTWO 180302C00106000 C Mar 02, 2018 106.0 14.10 15.00
TTWO 180302C00107000 C Mar 02, 2018 107.0 13.20 16.00
TTWO 180302C00108000 C Mar 02, 2018 108.0 11.30 15.20
TTWO 180302C00109000 C Mar 02, 2018 109.0 12.00 12.70
TTWO 180302C00110000 C Mar 02, 2018 110.0 11.20 13.80
TTWO 180302C00111000 C Mar 02, 2018 111.0 10.60 11.20
TTWO 180302C00112000 C Mar 02, 2018 112.0 9.90 10.70
TTWO 180302C00113000 C Mar 02, 2018 113.0 9.30 10.30
TTWO 180302C00114000 C Mar 02, 2018 114.0 8.60 9.30
TTWO 180302C00115000 C Mar 02, 2018 115.0 8.10 8.50
TTWO 180302C00116000 C Mar 02, 2018 116.0 7.50 8.10
TTWO 180302C00117000 C Mar 02, 2018 117.0 6.80 7.40
TTWO 180302C00118000 C Mar 02, 2018 118.0 6.30 7.10
TTWO 180302C00119000 C Mar 02, 2018 119.0 5.90 6.60
TTWO 180302C00120000 C Mar 02, 2018 120.0 5.40 6.20
TTWO 180302C00121000 C Mar 02, 2018 121.0 4.90 5.70
TTWO 180302C00122000 C Mar 02, 2018 122.0 4.50 5.30
TTWO 180302C00123000 C Mar 02, 2018 123.0 4.10 4.90
TTWO 180302C00124000 C Mar 02, 2018 124.0 3.80 4.50
TTWO 180302C00125000 C Mar 02, 2018 125.0 3.40 4.20
TTWO 180302C00126000 C Mar 02, 2018 126.0 3.10 3.90
TTWO 180302C00127000 C Mar 02, 2018 127.0 2.80 3.60
TTWO 180302C00128000 C Mar 02, 2018 128.0 2.55 3.30
TTWO 180302C00129000 C Mar 02, 2018 129.0 2.35 3.10
TTWO 180302C00130000 C Mar 02, 2018 130.0 2.10 2.55
TTWO 180302C00131000 C Mar 02, 2018 131.0 1.90 2.30
TTWO 180302C00135000 C Mar 02, 2018 135.0 1.20 1.60
TTWO 180302C00140000 C Mar 02, 2018 140.0 0.70 1.00
TTWO 180302C00145000 C Mar 02, 2018 145.0 0.40 0.70
TTWO 180302C00150000 C Mar 02, 2018 150.0 0.20 0.50
TTWO 180302C00155000 C Mar 02, 2018 155.0 0.00 0.45
TTWO 180302P00080000 P Mar 02, 2018 80.0 0.20 0.40
TTWO 180302P00085000 P Mar 02, 2018 85.0 0.30 0.70
TTWO 180302P00090000 P Mar 02, 2018 90.0 0.40 0.90
TTWO 180302P00095000 P Mar 02, 2018 95.0 0.65 1.15
TTWO 180302P00100000 P Mar 02, 2018 100.0 1.20 1.75
TTWO 180302P00101000 P Mar 02, 2018 101.0 1.30 1.75
TTWO 180302P00102000 P Mar 02, 2018 102.0 1.45 1.75
TTWO 180302P00103000 P Mar 02, 2018 103.0 1.60 2.15
TTWO 180302P00104000 P Mar 02, 2018 104.0 1.75 2.35
TTWO 180302P00105000 P Mar 02, 2018 105.0 1.95 2.30
TTWO 180302P00106000 P Mar 02, 2018 106.0 2.05 2.75
TTWO 180302P00107000 P Mar 02, 2018 107.0 2.35 2.70
TTWO 180302P00108000 P Mar 02, 2018 108.0 2.55 2.95
TTWO 180302P00109000 P Mar 02, 2018 109.0 2.70 3.30
TTWO 180302P00110000 P Mar 02, 2018 110.0 2.95 3.70
TTWO 180302P00111000 P Mar 02, 2018 111.0 3.40 4.00
TTWO 180302P00112000 P Mar 02, 2018 112.0 3.70 4.30
TTWO 180302P00113000 P Mar 02, 2018 113.0 3.80 4.70
TTWO 180302P00114000 P Mar 02, 2018 114.0 4.30 4.80
TTWO 180302P00115000 P Mar 02, 2018 115.0 4.80 5.60
TTWO 180302P00116000 P Mar 02, 2018 116.0 5.20 6.00
TTWO 180302P00117000 P Mar 02, 2018 117.0 5.60 6.30
TTWO 180302P00118000 P Mar 02, 2018 118.0 5.90 6.80
TTWO 180302P00119000 P Mar 02, 2018 119.0 6.60 7.10
TTWO 180302P00120000 P Mar 02, 2018 120.0 7.10 7.80
TTWO 180302P00121000 P Mar 02, 2018 121.0 7.70 8.30
TTWO 180302P00122000 P Mar 02, 2018 122.0 8.20 9.10
TTWO 180302P00123000 P Mar 02, 2018 123.0 8.90 9.70
TTWO 180302P00124000 P Mar 02, 2018 124.0 9.30 10.60
TTWO 180302P00125000 P Mar 02, 2018 125.0 10.10 11.30
TTWO 180302P00126000 P Mar 02, 2018 126.0 10.60 11.80
TTWO 180302P00127000 P Mar 02, 2018 127.0 11.30 14.10
TTWO 180302P00128000 P Mar 02, 2018 128.0 11.40 13.00
TTWO 180302P00129000 P Mar 02, 2018 129.0 12.10 15.60
TTWO 180302P00130000 P Mar 02, 2018 130.0 12.20 16.30
TTWO 180302P00131000 P Mar 02, 2018 131.0 13.40 15.40
TTWO 180302P00135000 P Mar 02, 2018 135.0 16.70 20.40
TTWO 180302P00140000 P Mar 02, 2018 140.0 21.10 25.00
TTWO 180302P00145000 P Mar 02, 2018 145.0 25.60 29.80
TTWO 180302P00150000 P Mar 02, 2018 150.0 30.20 34.50
TTWO 180302P00155000 P Mar 02, 2018 155.0 35.70 39.40
TTWO 180316C00040000 C Mar 16, 2018 40.0 76.00 80.60
TTWO 180316C00045000 C Mar 16, 2018 45.0 70.80 75.30
TTWO 180316C00050000 C Mar 16, 2018 50.0 65.80 70.40
TTWO 180316C00055000 C Mar 16, 2018 55.0 60.80 65.30
TTWO 180316C00060000 C Mar 16, 2018 60.0 56.00 60.60
TTWO 180316C00065000 C Mar 16, 2018 65.0 51.00 55.60
TTWO 180316C00070000 C Mar 16, 2018 70.0 46.10 50.70
TTWO 180316C00075000 C Mar 16, 2018 75.0 41.10 45.50
TTWO 180316C00080000 C Mar 16, 2018 80.0 36.30 41.00
TTWO 180316C00085000 C Mar 16, 2018 85.0 31.50 36.00
TTWO 180316C00090000 C Mar 16, 2018 90.0 27.70 30.30
TTWO 180316C00095000 C Mar 16, 2018 95.0 23.80 24.90
TTWO 180316C00100000 C Mar 16, 2018 100.0 19.60 20.00
TTWO 180316C00105000 C Mar 16, 2018 105.0 15.40 16.00
TTWO 180316C00110000 C Mar 16, 2018 110.0 11.60 12.30
TTWO 180316C00115000 C Mar 16, 2018 115.0 8.50 9.00
TTWO 180316C00120000 C Mar 16, 2018 120.0 6.20 6.40
TTWO 180316C00125000 C Mar 16, 2018 125.0 4.00 4.30
TTWO 180316C00130000 C Mar 16, 2018 130.0 2.55 2.85
TTWO 180316C00135000 C Mar 16, 2018 135.0 1.60 1.80
TTWO 180316C00140000 C Mar 16, 2018 140.0 0.95 1.10
TTWO 180316C00145000 C Mar 16, 2018 145.0 0.55 0.70
TTWO 180316C00150000 C Mar 16, 2018 150.0 0.30 0.50
TTWO 180316C00155000 C Mar 16, 2018 155.0 0.15 0.25
TTWO 180316C00160000 C Mar 16, 2018 160.0 0.00 0.20
TTWO 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
TTWO 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
TTWO 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
TTWO 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
TTWO 180316P00060000 P Mar 16, 2018 60.0 0.00 0.15
TTWO 180316P00065000 P Mar 16, 2018 65.0 0.00 0.15
TTWO 180316P00070000 P Mar 16, 2018 70.0 0.10 0.20
TTWO 180316P00075000 P Mar 16, 2018 75.0 0.15 0.25
TTWO 180316P00080000 P Mar 16, 2018 80.0 0.25 0.35
TTWO 180316P00085000 P Mar 16, 2018 85.0 0.35 0.50
TTWO 180316P00090000 P Mar 16, 2018 90.0 0.60 0.75
TTWO 180316P00095000 P Mar 16, 2018 95.0 0.90 1.05
TTWO 180316P00100000 P Mar 16, 2018 100.0 1.45 1.70
TTWO 180316P00105000 P Mar 16, 2018 105.0 2.30 2.55
TTWO 180316P00110000 P Mar 16, 2018 110.0 3.50 3.80
TTWO 180316P00115000 P Mar 16, 2018 115.0 5.10 5.60
TTWO 180316P00120000 P Mar 16, 2018 120.0 7.50 8.00
TTWO 180316P00125000 P Mar 16, 2018 125.0 10.40 11.10
TTWO 180316P00130000 P Mar 16, 2018 130.0 14.00 15.30
TTWO 180316P00135000 P Mar 16, 2018 135.0 17.60 19.60
TTWO 180316P00140000 P Mar 16, 2018 140.0 21.60 23.10
TTWO 180316P00145000 P Mar 16, 2018 145.0 25.30 29.80
TTWO 180316P00150000 P Mar 16, 2018 150.0 30.10 34.60
TTWO 180316P00155000 P Mar 16, 2018 155.0 34.90 39.40
TTWO 180316P00160000 P Mar 16, 2018 160.0 39.90 44.40
TTWO 180615C00055000 C Jun 15, 2018 55.0 61.40 65.90
TTWO 180615C00060000 C Jun 15, 2018 60.0 56.50 61.10
TTWO 180615C00065000 C Jun 15, 2018 65.0 51.70 56.20
TTWO 180615C00070000 C Jun 15, 2018 70.0 46.90 51.40
TTWO 180615C00075000 C Jun 15, 2018 75.0 42.10 46.70
TTWO 180615C00080000 C Jun 15, 2018 80.0 37.50 42.00
TTWO 180615C00085000 C Jun 15, 2018 85.0 33.00 37.40
TTWO 180615C00090000 C Jun 15, 2018 90.0 29.90 31.80
TTWO 180615C00095000 C Jun 15, 2018 95.0 25.90 28.40
TTWO 180615C00100000 C Jun 15, 2018 100.0 22.00 23.20
TTWO 180615C00105000 C Jun 15, 2018 105.0 18.80 19.60
TTWO 180615C00110000 C Jun 15, 2018 110.0 15.30 16.20
TTWO 180615C00115000 C Jun 15, 2018 115.0 12.50 13.30
TTWO 180615C00120000 C Jun 15, 2018 120.0 10.20 10.60
TTWO 180615C00125000 C Jun 15, 2018 125.0 8.00 8.40
TTWO 180615C00130000 C Jun 15, 2018 130.0 6.20 6.60
TTWO 180615C00135000 C Jun 15, 2018 135.0 4.70 5.10
TTWO 180615C00140000 C Jun 15, 2018 140.0 3.50 3.90
TTWO 180615C00145000 C Jun 15, 2018 145.0 2.65 3.00
TTWO 180615C00150000 C Jun 15, 2018 150.0 1.95 2.25
TTWO 180615C00155000 C Jun 15, 2018 155.0 1.40 1.75
TTWO 180615C00160000 C Jun 15, 2018 160.0 1.05 1.30
TTWO 180615C00165000 C Jun 15, 2018 165.0 0.90 1.00
TTWO 180615C00170000 C Jun 15, 2018 170.0 0.55 0.75
TTWO 180615C00175000 C Jun 15, 2018 175.0 0.40 0.60
TTWO 180615P00055000 P Jun 15, 2018 55.0 0.10 0.25
TTWO 180615P00060000 P Jun 15, 2018 60.0 0.25 0.35
TTWO 180615P00065000 P Jun 15, 2018 65.0 0.30 0.50
TTWO 180615P00070000 P Jun 15, 2018 70.0 0.25 0.65
TTWO 180615P00075000 P Jun 15, 2018 75.0 0.50 0.85
TTWO 180615P00080000 P Jun 15, 2018 80.0 0.65 1.20
TTWO 180615P00085000 P Jun 15, 2018 85.0 1.35 1.65
TTWO 180615P00090000 P Jun 15, 2018 90.0 1.95 2.25
TTWO 180615P00095000 P Jun 15, 2018 95.0 2.75 3.00
TTWO 180615P00100000 P Jun 15, 2018 100.0 3.30 4.10
TTWO 180615P00105000 P Jun 15, 2018 105.0 4.80 5.40
TTWO 180615P00110000 P Jun 15, 2018 110.0 6.50 7.00
TTWO 180615P00115000 P Jun 15, 2018 115.0 8.60 9.20
TTWO 180615P00120000 P Jun 15, 2018 120.0 11.20 11.70
TTWO 180615P00125000 P Jun 15, 2018 125.0 13.50 14.40
TTWO 180615P00130000 P Jun 15, 2018 130.0 17.00 17.80
TTWO 180615P00135000 P Jun 15, 2018 135.0 20.00 22.20
TTWO 180615P00140000 P Jun 15, 2018 140.0 24.10 26.00
TTWO 180615P00145000 P Jun 15, 2018 145.0 28.40 29.40
TTWO 180615P00150000 P Jun 15, 2018 150.0 32.90 33.90
TTWO 180615P00155000 P Jun 15, 2018 155.0 37.20 39.10
TTWO 180615P00160000 P Jun 15, 2018 160.0 40.40 44.80
TTWO 180615P00165000 P Jun 15, 2018 165.0 45.00 49.80
TTWO 180615P00170000 P Jun 15, 2018 170.0 50.00 54.50
TTWO 180615P00175000 P Jun 15, 2018 175.0 54.90 59.40
TTWO 190118C00025000 C Jan 18, 2019 25.0 91.50 95.80
TTWO 190118C00028000 C Jan 18, 2019 28.0 88.50 92.80
TTWO 190118C00030000 C Jan 18, 2019 30.0 86.50 91.00
TTWO 190118C00033000 C Jan 18, 2019 33.0 83.70 88.00
TTWO 190118C00035000 C Jan 18, 2019 35.0 82.00 86.20
TTWO 190118C00038000 C Jan 18, 2019 38.0 79.00 83.40
TTWO 190118C00040000 C Jan 18, 2019 40.0 77.10 81.40
TTWO 190118C00043000 C Jan 18, 2019 43.0 74.10 78.60
TTWO 190118C00045000 C Jan 18, 2019 45.0 72.50 76.80
TTWO 190118C00047000 C Jan 18, 2019 47.0 70.50 74.80
TTWO 190118C00050000 C Jan 18, 2019 50.0 67.50 72.00
TTWO 190118C00055000 C Jan 18, 2019 55.0 63.00 67.40
TTWO 190118C00060000 C Jan 18, 2019 60.0 58.50 63.00
TTWO 190118C00065000 C Jan 18, 2019 65.0 54.00 58.60
TTWO 190118C00070000 C Jan 18, 2019 70.0 49.30 53.00
TTWO 190118C00075000 C Jan 18, 2019 75.0 45.10 49.80
TTWO 190118C00080000 C Jan 18, 2019 80.0 42.20 44.80
TTWO 190118C00085000 C Jan 18, 2019 85.0 38.10 41.00
TTWO 190118C00090000 C Jan 18, 2019 90.0 34.90 36.30
TTWO 190118C00095000 C Jan 18, 2019 95.0 31.40 33.50
TTWO 190118C00100000 C Jan 18, 2019 100.0 27.80 30.10
TTWO 190118C00105000 C Jan 18, 2019 105.0 24.50 27.00
TTWO 190118C00110000 C Jan 18, 2019 110.0 20.50 23.80
TTWO 190118C00115000 C Jan 18, 2019 115.0 18.70 21.10
TTWO 190118C00120000 C Jan 18, 2019 120.0 17.10 18.00
TTWO 190118C00125000 C Jan 18, 2019 125.0 14.90 15.60
TTWO 190118C00130000 C Jan 18, 2019 130.0 13.00 13.90
TTWO 190118C00135000 C Jan 18, 2019 135.0 11.10 12.20
TTWO 190118C00140000 C Jan 18, 2019 140.0 9.70 10.50
TTWO 190118C00145000 C Jan 18, 2019 145.0 8.30 9.20
TTWO 190118C00150000 C Jan 18, 2019 150.0 7.20 8.00
TTWO 190118C00155000 C Jan 18, 2019 155.0 6.20 6.80
TTWO 190118C00160000 C Jan 18, 2019 160.0 5.30 5.80
TTWO 190118C00165000 C Jan 18, 2019 165.0 4.50 5.10
TTWO 190118C00170000 C Jan 18, 2019 170.0 3.90 4.40
TTWO 190118C00175000 C Jan 18, 2019 175.0 3.30 4.00
TTWO 190118P00025000 P Jan 18, 2019 25.0 0.05 0.35
TTWO 190118P00028000 P Jan 18, 2019 28.0 0.00 0.40
TTWO 190118P00030000 P Jan 18, 2019 30.0 0.05 0.85
TTWO 190118P00033000 P Jan 18, 2019 33.0 0.00 0.45
TTWO 190118P00035000 P Jan 18, 2019 35.0 0.10 0.50
TTWO 190118P00038000 P Jan 18, 2019 38.0 0.30 0.65
TTWO 190118P00040000 P Jan 18, 2019 40.0 0.20 0.65
TTWO 190118P00043000 P Jan 18, 2019 43.0 0.50 0.75
TTWO 190118P00045000 P Jan 18, 2019 45.0 0.00 0.80
TTWO 190118P00047000 P Jan 18, 2019 47.0 0.00 0.85
TTWO 190118P00050000 P Jan 18, 2019 50.0 0.65 1.05
TTWO 190118P00055000 P Jan 18, 2019 55.0 0.30 1.20
TTWO 190118P00060000 P Jan 18, 2019 60.0 1.05 1.50
TTWO 190118P00065000 P Jan 18, 2019 65.0 1.05 1.90
TTWO 190118P00070000 P Jan 18, 2019 70.0 1.50 2.35
TTWO 190118P00075000 P Jan 18, 2019 75.0 2.20 2.90
TTWO 190118P00080000 P Jan 18, 2019 80.0 3.40 3.80
TTWO 190118P00085000 P Jan 18, 2019 85.0 4.30 4.70
TTWO 190118P00090000 P Jan 18, 2019 90.0 5.40 5.80
TTWO 190118P00095000 P Jan 18, 2019 95.0 6.70 7.10
TTWO 190118P00100000 P Jan 18, 2019 100.0 8.10 8.80
TTWO 190118P00105000 P Jan 18, 2019 105.0 9.80 10.60
TTWO 190118P00110000 P Jan 18, 2019 110.0 11.90 12.50
TTWO 190118P00115000 P Jan 18, 2019 115.0 13.90 14.80
TTWO 190118P00120000 P Jan 18, 2019 120.0 16.40 17.30
TTWO 190118P00125000 P Jan 18, 2019 125.0 19.20 20.00
TTWO 190118P00130000 P Jan 18, 2019 130.0 21.70 23.20
TTWO 190118P00135000 P Jan 18, 2019 135.0 24.00 26.70
TTWO 190118P00140000 P Jan 18, 2019 140.0 27.50 30.00
TTWO 190118P00145000 P Jan 18, 2019 145.0 31.80 34.50
TTWO 190118P00150000 P Jan 18, 2019 150.0 35.60 38.70
TTWO 190118P00155000 P Jan 18, 2019 155.0 40.40 42.60
TTWO 190118P00160000 P Jan 18, 2019 160.0 44.00 47.00
TTWO 190118P00165000 P Jan 18, 2019 165.0 48.80 50.30
TTWO 190118P00170000 P Jan 18, 2019 170.0 52.50 55.30
TTWO 190118P00175000 P Jan 18, 2019 175.0 57.10 59.30
TTWO 200117C00055000 C Jan 17, 2020 55.0 66.00 69.80
TTWO 200117C00060000 C Jan 17, 2020 60.0 62.00 65.80
TTWO 200117C00065000 C Jan 17, 2020 65.0 57.50 61.80
TTWO 200117C00070000 C Jan 17, 2020 70.0 55.00 57.90
TTWO 200117C00075000 C Jan 17, 2020 75.0 50.90 53.70
TTWO 200117C00080000 C Jan 17, 2020 80.0 46.90 50.60
TTWO 200117C00085000 C Jan 17, 2020 85.0 44.60 46.40
TTWO 200117C00090000 C Jan 17, 2020 90.0 40.90 43.20
TTWO 200117C00095000 C Jan 17, 2020 95.0 37.20 40.00
TTWO 200117C00100000 C Jan 17, 2020 100.0 33.50 37.40
TTWO 200117C00105000 C Jan 17, 2020 105.0 30.50 35.00
TTWO 200117C00110000 C Jan 17, 2020 110.0 28.70 32.40
TTWO 200117C00115000 C Jan 17, 2020 115.0 26.50 29.00
TTWO 200117C00120000 C Jan 17, 2020 120.0 23.90 26.60
TTWO 200117C00125000 C Jan 17, 2020 125.0 22.20 24.90
TTWO 200117C00130000 C Jan 17, 2020 130.0 20.30 23.60
TTWO 200117C00135000 C Jan 17, 2020 135.0 19.40 21.30
TTWO 200117C00140000 C Jan 17, 2020 140.0 17.90 19.10
TTWO 200117C00145000 C Jan 17, 2020 145.0 16.30 17.60
TTWO 200117C00150000 C Jan 17, 2020 150.0 14.80 16.00
TTWO 200117C00155000 C Jan 17, 2020 155.0 13.50 16.20
TTWO 200117C00160000 C Jan 17, 2020 160.0 12.30 14.30
TTWO 200117C00165000 C Jan 17, 2020 165.0 11.20 12.80
TTWO 200117C00170000 C Jan 17, 2020 170.0 10.10 11.50
TTWO 200117C00175000 C Jan 17, 2020 175.0 9.20 10.70
TTWO 200117P00055000 P Jan 17, 2020 55.0 2.00 2.90
TTWO 200117P00060000 P Jan 17, 2020 60.0 2.55 3.40
TTWO 200117P00065000 P Jan 17, 2020 65.0 3.10 3.90
TTWO 200117P00070000 P Jan 17, 2020 70.0 4.40 5.10
TTWO 200117P00075000 P Jan 17, 2020 75.0 5.40 6.10
TTWO 200117P00080000 P Jan 17, 2020 80.0 6.70 7.30
TTWO 200117P00085000 P Jan 17, 2020 85.0 8.00 8.70
TTWO 200117P00090000 P Jan 17, 2020 90.0 9.40 10.30
TTWO 200117P00095000 P Jan 17, 2020 95.0 11.20 11.90
TTWO 200117P00100000 P Jan 17, 2020 100.0 12.90 13.80
TTWO 200117P00105000 P Jan 17, 2020 105.0 15.00 15.80
TTWO 200117P00110000 P Jan 17, 2020 110.0 17.00 18.00
TTWO 200117P00115000 P Jan 17, 2020 115.0 19.50 20.40
TTWO 200117P00120000 P Jan 17, 2020 120.0 22.00 23.00
TTWO 200117P00125000 P Jan 17, 2020 125.0 24.90 25.70
TTWO 200117P00130000 P Jan 17, 2020 130.0 27.00 29.50
TTWO 200117P00135000 P Jan 17, 2020 135.0 30.90 31.80
TTWO 200117P00140000 P Jan 17, 2020 140.0 32.30 35.20
TTWO 200117P00145000 P Jan 17, 2020 145.0 36.00 40.50
TTWO 200117P00150000 P Jan 17, 2020 150.0 40.90 43.10
TTWO 200117P00155000 P Jan 17, 2020 155.0 44.50 46.80
TTWO 200117P00160000 P Jan 17, 2020 160.0 48.30 51.40
TTWO 200117P00165000 P Jan 17, 2020 165.0 50.90 55.50
TTWO 200117P00170000 P Jan 17, 2020 170.0 55.10 58.70
TTWO 200117P00175000 P Jan 17, 2020 175.0 59.30 63.50
OPRA data is delayed 15 minutes.