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 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 150320C00013000 C 03/20/15 13.0 11.60 12.60
TTWO 150320C00014000 C 03/20/15 14.0 9.40 12.90
TTWO 150320C00015000 C 03/20/15 15.0 8.40 11.80
TTWO 150320C00016000 C 03/20/15 16.0 7.40 10.00
TTWO 150320C00017000 C 03/20/15 17.0 7.90 8.60
TTWO 150320C00018000 C 03/20/15 18.0 6.90 7.60
TTWO 150320C00019000 C 03/20/15 19.0 5.90 6.60
TTWO 150320C00020000 C 03/20/15 20.0 4.90 5.60
TTWO 150320C00021000 C 03/20/15 21.0 4.00 4.60
TTWO 150320C00022000 C 03/20/15 22.0 3.00 3.60
TTWO 150320C00023000 C 03/20/15 23.0 2.10 2.45
TTWO 150320C00024000 C 03/20/15 24.0 1.30 1.45
TTWO 150320C00025000 C 03/20/15 25.0 0.70 0.80
TTWO 150320C00026000 C 03/20/15 26.0 0.30 0.40
TTWO 150320C00027000 C 03/20/15 27.0 0.10 0.20
TTWO 150320C00028000 C 03/20/15 28.0 0.00 0.10
TTWO 150320C00029000 C 03/20/15 29.0 0.00 0.10
TTWO 150320C00030000 C 03/20/15 30.0 0.00 0.05
TTWO 150320C00031000 C 03/20/15 31.0 0.00 0.05
TTWO 150320C00032000 C 03/20/15 32.0 0.00 0.10
TTWO 150320C00033000 C 03/20/15 33.0 0.00 0.10
TTWO 150320C00034000 C 03/20/15 34.0 0.00 0.10
TTWO 150320C00035000 C 03/20/15 35.0 0.00 0.10
TTWO 150320C00036000 C 03/20/15 36.0 0.00 0.05
TTWO 150320C00037000 C 03/20/15 37.0 0.00 0.10
TTWO 150320C00038000 C 03/20/15 38.0 0.00 0.10
TTWO 150320C00039000 C 03/20/15 39.0 0.00 0.10
TTWO 150320P00013000 P 03/20/15 13.0 0.00 0.10
TTWO 150320P00014000 P 03/20/15 14.0 0.00 0.10
TTWO 150320P00015000 P 03/20/15 15.0 0.00 0.10
TTWO 150320P00016000 P 03/20/15 16.0 0.00 0.10
TTWO 150320P00017000 P 03/20/15 17.0 0.00 0.10
TTWO 150320P00018000 P 03/20/15 18.0 0.00 0.10
TTWO 150320P00019000 P 03/20/15 19.0 0.00 0.10
TTWO 150320P00020000 P 03/20/15 20.0 0.00 0.10
TTWO 150320P00021000 P 03/20/15 21.0 0.00 0.15
TTWO 150320P00022000 P 03/20/15 22.0 0.00 0.15
TTWO 150320P00023000 P 03/20/15 23.0 0.05 0.25
TTWO 150320P00024000 P 03/20/15 24.0 0.25 0.35
TTWO 150320P00025000 P 03/20/15 25.0 0.55 0.70
TTWO 150320P00026000 P 03/20/15 26.0 1.15 1.35
TTWO 150320P00027000 P 03/20/15 27.0 1.85 2.15
TTWO 150320P00028000 P 03/20/15 28.0 2.55 3.10
TTWO 150320P00029000 P 03/20/15 29.0 3.50 4.10
TTWO 150320P00030000 P 03/20/15 30.0 4.50 5.10
TTWO 150320P00031000 P 03/20/15 31.0 5.50 6.10
TTWO 150320P00032000 P 03/20/15 32.0 6.50 7.10
TTWO 150320P00033000 P 03/20/15 33.0 7.50 8.10
TTWO 150320P00034000 P 03/20/15 34.0 8.10 9.50
TTWO 150320P00035000 P 03/20/15 35.0 8.90 10.20
TTWO 150320P00036000 P 03/20/15 36.0 9.20 12.60
TTWO 150320P00037000 P 03/20/15 37.0 10.20 13.60
TTWO 150320P00038000 P 03/20/15 38.0 11.20 14.60
TTWO 150320P00039000 P 03/20/15 39.0 13.50 14.20
TTWO 150417C00019000 C 04/17/15 19.0 5.80 6.60
TTWO 150417C00020000 C 04/17/15 20.0 5.00 5.60
TTWO 150417C00021000 C 04/17/15 21.0 4.10 4.70
TTWO 150417C00022000 C 04/17/15 22.0 3.20 3.50
TTWO 150417C00023000 C 04/17/15 23.0 2.40 2.65
TTWO 150417C00024000 C 04/17/15 24.0 1.70 1.80
TTWO 150417C00025000 C 04/17/15 25.0 1.15 1.25
TTWO 150417C00026000 C 04/17/15 26.0 0.70 0.80
TTWO 150417C00027000 C 04/17/15 27.0 0.40 0.50
TTWO 150417C00028000 C 04/17/15 28.0 0.25 0.35
TTWO 150417C00029000 C 04/17/15 29.0 0.10 0.20
TTWO 150417C00030000 C 04/17/15 30.0 0.05 0.15
TTWO 150417C00031000 C 04/17/15 31.0 0.00 0.10
TTWO 150417C00032000 C 04/17/15 32.0 0.00 0.10
TTWO 150417C00033000 C 04/17/15 33.0 0.00 0.10
TTWO 150417C00034000 C 04/17/15 34.0 0.00 0.10
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 150417P00019000 P 04/17/15 19.0 0.00 0.10
TTWO 150417P00020000 P 04/17/15 20.0 0.00 0.10
TTWO 150417P00021000 P 04/17/15 21.0 0.10 0.20
TTWO 150417P00022000 P 04/17/15 22.0 0.20 0.30
TTWO 150417P00023000 P 04/17/15 23.0 0.35 0.45
TTWO 150417P00024000 P 04/17/15 24.0 0.60 0.75
TTWO 150417P00025000 P 04/17/15 25.0 1.00 1.15
TTWO 150417P00026000 P 04/17/15 26.0 1.55 1.75
TTWO 150417P00027000 P 04/17/15 27.0 2.25 2.45
TTWO 150417P00028000 P 04/17/15 28.0 3.10 3.30
TTWO 150417P00029000 P 04/17/15 29.0 4.00 4.20
TTWO 150417P00030000 P 04/17/15 30.0 4.50 5.10
TTWO 150417P00031000 P 04/17/15 31.0 5.50 6.10
TTWO 150417P00032000 P 04/17/15 32.0 6.50 7.10
TTWO 150417P00033000 P 04/17/15 33.0 7.50 8.10
TTWO 150417P00034000 P 04/17/15 34.0 8.50 9.10
TTWO 150417P00035000 P 04/17/15 35.0 9.50 10.10
TTWO 150417P00036000 P 04/17/15 36.0 10.40 11.10
TTWO 150619C00013000 C 06/19/15 13.0 11.80 12.60
TTWO 150619C00014000 C 06/19/15 14.0 11.00 11.60
TTWO 150619C00015000 C 06/19/15 15.0 10.00 10.60
TTWO 150619C00016000 C 06/19/15 16.0 9.00 9.70
TTWO 150619C00017000 C 06/19/15 17.0 8.00 8.70
TTWO 150619C00018000 C 06/19/15 18.0 7.10 7.80
TTWO 150619C00019000 C 06/19/15 19.0 6.20 6.90
TTWO 150619C00020000 C 06/19/15 20.0 5.40 5.70
TTWO 150619C00021000 C 06/19/15 21.0 4.60 4.80
TTWO 150619C00022000 C 06/19/15 22.0 3.80 4.10
TTWO 150619C00023000 C 06/19/15 23.0 3.10 3.30
TTWO 150619C00024000 C 06/19/15 24.0 2.55 2.65
TTWO 150619C00025000 C 06/19/15 25.0 2.00 2.10
TTWO 150619C00026000 C 06/19/15 26.0 1.55 1.65
TTWO 150619C00027000 C 06/19/15 27.0 1.20 1.30
TTWO 150619C00028000 C 06/19/15 28.0 0.90 1.00
TTWO 150619C00029000 C 06/19/15 29.0 0.65 0.80
TTWO 150619C00030000 C 06/19/15 30.0 0.50 0.65
TTWO 150619C00031000 C 06/19/15 31.0 0.35 0.50
TTWO 150619C00032000 C 06/19/15 32.0 0.25 0.40
TTWO 150619C00033000 C 06/19/15 33.0 0.15 0.30
TTWO 150619C00034000 C 06/19/15 34.0 0.10 0.25
TTWO 150619C00035000 C 06/19/15 35.0 0.05 0.20
TTWO 150619C00036000 C 06/19/15 36.0 0.05 0.15
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 0.10
TTWO 150619C00040000 C 06/19/15 40.0 0.00 0.10
TTWO 150619C00041000 C 06/19/15 41.0 0.00 0.10
TTWO 150619C00042000 C 06/19/15 42.0 0.00 0.10
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 0.15
TTWO 150619P00017000 P 06/19/15 17.0 0.05 0.15
TTWO 150619P00018000 P 06/19/15 18.0 0.10 0.25
TTWO 150619P00019000 P 06/19/15 19.0 0.20 0.35
TTWO 150619P00020000 P 06/19/15 20.0 0.35 0.45
TTWO 150619P00021000 P 06/19/15 21.0 0.55 0.65
TTWO 150619P00022000 P 06/19/15 22.0 0.75 0.85
TTWO 150619P00023000 P 06/19/15 23.0 1.05 1.20
TTWO 150619P00024000 P 06/19/15 24.0 1.40 1.55
TTWO 150619P00025000 P 06/19/15 25.0 1.85 2.00
TTWO 150619P00026000 P 06/19/15 26.0 2.40 2.55
TTWO 150619P00027000 P 06/19/15 27.0 3.00 3.30
TTWO 150619P00028000 P 06/19/15 28.0 3.70 4.00
TTWO 150619P00029000 P 06/19/15 29.0 4.40 4.70
TTWO 150619P00030000 P 06/19/15 30.0 5.20 5.50
TTWO 150619P00031000 P 06/19/15 31.0 6.10 6.40
TTWO 150619P00032000 P 06/19/15 32.0 7.00 7.30
TTWO 150619P00033000 P 06/19/15 33.0 7.70 8.30
TTWO 150619P00034000 P 06/19/15 34.0 8.60 9.20
TTWO 150619P00035000 P 06/19/15 35.0 9.50 10.20
TTWO 150619P00036000 P 06/19/15 36.0 10.50 11.20
TTWO 150619P00037000 P 06/19/15 37.0 11.50 12.20
TTWO 150619P00038000 P 06/19/15 38.0 12.50 13.10
TTWO 150619P00039000 P 06/19/15 39.0 13.50 14.10
TTWO 150619P00040000 P 06/19/15 40.0 14.40 15.10
TTWO 150619P00041000 P 06/19/15 41.0 15.50 16.10
TTWO 150619P00042000 P 06/19/15 42.0 16.20 17.30
TTWO 150619P00043000 P 06/19/15 43.0 16.10 19.60
TTWO 150619P00044000 P 06/19/15 44.0 18.40 19.50
TTWO 150918C00015000 C 09/18/15 15.0 10.10 10.80
TTWO 150918C00016000 C 09/18/15 16.0 9.20 9.90
TTWO 150918C00017000 C 09/18/15 17.0 8.30 9.00
TTWO 150918C00018000 C 09/18/15 18.0 7.50 7.80
TTWO 150918C00019000 C 09/18/15 19.0 6.60 7.00
TTWO 150918C00020000 C 09/18/15 20.0 5.90 6.20
TTWO 150918C00021000 C 09/18/15 21.0 5.10 5.40
TTWO 150918C00022000 C 09/18/15 22.0 4.40 4.70
TTWO 150918C00023000 C 09/18/15 23.0 3.80 4.10
TTWO 150918C00024000 C 09/18/15 24.0 3.20 3.50
TTWO 150918C00025000 C 09/18/15 25.0 2.75 3.00
TTWO 150918C00026000 C 09/18/15 26.0 2.30 2.40
TTWO 150918C00027000 C 09/18/15 27.0 1.90 2.05
TTWO 150918C00028000 C 09/18/15 28.0 1.55 1.80
TTWO 150918C00029000 C 09/18/15 29.0 1.25 1.45
TTWO 150918C00030000 C 09/18/15 30.0 1.00 1.15
TTWO 150918C00031000 C 09/18/15 31.0 0.80 1.00
TTWO 150918C00032000 C 09/18/15 32.0 0.60 0.85
TTWO 150918C00033000 C 09/18/15 33.0 0.50 0.70
TTWO 150918C00034000 C 09/18/15 34.0 0.35 0.60
TTWO 150918C00035000 C 09/18/15 35.0 0.30 0.50
TTWO 150918C00036000 C 09/18/15 36.0 0.20 0.40
TTWO 150918C00037000 C 09/18/15 37.0 0.15 0.35
TTWO 150918C00038000 C 09/18/15 38.0 0.10 0.30
TTWO 150918C00039000 C 09/18/15 39.0 0.10 0.25
TTWO 150918C00040000 C 09/18/15 40.0 0.05 0.20
TTWO 150918C00041000 C 09/18/15 41.0 0.05 0.15
TTWO 150918C00042000 C 09/18/15 42.0 0.05 0.15
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 150918P00015000 P 09/18/15 15.0 0.10 0.20
TTWO 150918P00016000 P 09/18/15 16.0 0.20 0.30
TTWO 150918P00017000 P 09/18/15 17.0 0.25 0.45
TTWO 150918P00018000 P 09/18/15 18.0 0.40 0.55
TTWO 150918P00019000 P 09/18/15 19.0 0.55 0.70
TTWO 150918P00020000 P 09/18/15 20.0 0.75 0.95
TTWO 150918P00021000 P 09/18/15 21.0 1.00 1.20
TTWO 150918P00022000 P 09/18/15 22.0 1.30 1.50
TTWO 150918P00023000 P 09/18/15 23.0 1.65 1.85
TTWO 150918P00024000 P 09/18/15 24.0 2.10 2.30
TTWO 150918P00025000 P 09/18/15 25.0 2.55 2.75
TTWO 150918P00026000 P 09/18/15 26.0 3.10 3.30
TTWO 150918P00027000 P 09/18/15 27.0 3.70 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 5.70 6.10
TTWO 150918P00031000 P 09/18/15 31.0 6.50 6.90
TTWO 150918P00032000 P 09/18/15 32.0 7.40 7.70
TTWO 150918P00033000 P 09/18/15 33.0 8.20 8.60
TTWO 150918P00034000 P 09/18/15 34.0 9.10 9.40
TTWO 150918P00035000 P 09/18/15 35.0 10.00 10.40
TTWO 150918P00036000 P 09/18/15 36.0 10.70 11.30
TTWO 150918P00037000 P 09/18/15 37.0 11.60 12.30
TTWO 150918P00038000 P 09/18/15 38.0 12.60 13.20
TTWO 150918P00039000 P 09/18/15 39.0 13.50 14.20
TTWO 150918P00040000 P 09/18/15 40.0 14.50 15.20
TTWO 150918P00041000 P 09/18/15 41.0 15.50 16.20
TTWO 150918P00042000 P 09/18/15 42.0 16.50 17.20
TTWO 150918P00043000 P 09/18/15 43.0 17.00 18.60
TTWO 150918P00044000 P 09/18/15 44.0 18.00 19.60
TTWO 150918P00045000 P 09/18/15 45.0 19.30 20.20
TTWO 160115C00005000 C 01/15/16 5.0 19.40 20.70
TTWO 160115C00008000 C 01/15/16 8.0 15.70 18.20
TTWO 160115C00010000 C 01/15/16 10.0 14.40 15.50
TTWO 160115C00013000 C 01/15/16 13.0 12.00 12.90
TTWO 160115C00015000 C 01/15/16 15.0 10.30 11.10
TTWO 160115C00017000 C 01/15/16 17.0 8.70 9.10
TTWO 160115C00020000 C 01/15/16 20.0 6.40 6.80
TTWO 160115C00022000 C 01/15/16 22.0 5.10 5.40
TTWO 160115C00025000 C 01/15/16 25.0 3.40 3.70
TTWO 160115C00027000 C 01/15/16 27.0 2.55 2.75
TTWO 160115C00030000 C 01/15/16 30.0 1.60 1.90
TTWO 160115C00035000 C 01/15/16 35.0 0.60 0.90
TTWO 160115C00040000 C 01/15/16 40.0 0.20 0.40
TTWO 160115C00045000 C 01/15/16 45.0 0.05 0.20
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 0.15 0.30
TTWO 160115P00015000 P 01/15/16 15.0 0.30 0.50
TTWO 160115P00017000 P 01/15/16 17.0 0.60 0.75
TTWO 160115P00020000 P 01/15/16 20.0 1.25 1.45
TTWO 160115P00022000 P 01/15/16 22.0 1.90 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 6.60
TTWO 160115P00035000 P 01/15/16 35.0 10.30 10.60
TTWO 160115P00040000 P 01/15/16 40.0 14.60 15.30
TTWO 160115P00045000 P 01/15/16 45.0 19.20 20.30
TTWO 170120C00015000 C 01/20/17 15.0 11.00 12.10
TTWO 170120C00018000 C 01/20/17 18.0 8.90 10.00
TTWO 170120C00020000 C 01/20/17 20.0 7.60 8.70
TTWO 170120C00023000 C 01/20/17 23.0 5.90 6.90
TTWO 170120C00025000 C 01/20/17 25.0 5.00 5.90
TTWO 170120C00027000 C 01/20/17 27.0 4.00 5.00
TTWO 170120C00030000 C 01/20/17 30.0 3.10 3.90
TTWO 170120C00032000 C 01/20/17 32.0 2.50 3.30
TTWO 170120C00035000 C 01/20/17 35.0 1.80 2.50
TTWO 170120C00037000 C 01/20/17 37.0 1.40 2.05
TTWO 170120C00040000 C 01/20/17 40.0 1.15 1.60
TTWO 170120C00045000 C 01/20/17 45.0 0.45 1.00
TTWO 170120P00015000 P 01/20/17 15.0 0.80 1.35
TTWO 170120P00018000 P 01/20/17 18.0 1.55 2.15
TTWO 170120P00020000 P 01/20/17 20.0 2.20 2.75
TTWO 170120P00023000 P 01/20/17 23.0 3.50 4.00
TTWO 170120P00025000 P 01/20/17 25.0 4.40 5.00
TTWO 170120P00027000 P 01/20/17 27.0 5.50 6.30
TTWO 170120P00030000 P 01/20/17 30.0 7.30 8.20
TTWO 170120P00032000 P 01/20/17 32.0 8.70 9.60
TTWO 170120P00035000 P 01/20/17 35.0 11.00 11.90
TTWO 170120P00037000 P 01/20/17 37.0 12.60 13.60
TTWO 170120P00040000 P 01/20/17 40.0 15.20 16.10
TTWO 170120P00045000 P 01/20/17 45.0 19.80 20.60

OPRA data is delayed 15 minutes.