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 (2016-07-22)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 160916C00017000 C 09/16/16 17.0 24.50 25.90
TTWO 160916C00018000 C 09/16/16 18.0 22.10 26.60
TTWO 160916C00019000 C 09/16/16 19.0 21.00 25.40
TTWO 160916C00020000 C 09/16/16 20.0 20.10 24.50
TTWO 160916C00021000 C 09/16/16 21.0 19.10 23.40
TTWO 160916C00022000 C 09/16/16 22.0 18.10 22.60
TTWO 160916C00023000 C 09/16/16 23.0 17.20 21.60
TTWO 160916C00024000 C 09/16/16 24.0 16.20 20.60
TTWO 160916C00025000 C 09/16/16 25.0 15.10 19.60
TTWO 160916C00026000 C 09/16/16 26.0 14.20 18.60
TTWO 160916C00027000 C 09/16/16 27.0 13.20 17.60
TTWO 160916C00028000 C 09/16/16 28.0 12.20 16.60
TTWO 160916C00029000 C 09/16/16 29.0 11.10 15.60
TTWO 160916C00030000 C 09/16/16 30.0 10.10 14.60
TTWO 160916C00031000 C 09/16/16 31.0 10.70 13.60
TTWO 160916C00032000 C 09/16/16 32.0 10.00 11.10
TTWO 160916C00033000 C 09/16/16 33.0 9.00 10.10
TTWO 160916C00034000 C 09/16/16 34.0 8.00 8.90
TTWO 160916C00035000 C 09/16/16 35.0 7.00 7.70
TTWO 160916C00036000 C 09/16/16 36.0 6.00 6.70
TTWO 160916C00037000 C 09/16/16 37.0 5.00 5.70
TTWO 160916C00038000 C 09/16/16 38.0 4.00 4.80
TTWO 160916C00039000 C 09/16/16 39.0 3.20 3.90
TTWO 160916C00040000 C 09/16/16 40.0 2.35 2.90
TTWO 160916C00041000 C 09/16/16 41.0 1.65 1.85
TTWO 160916C00042000 C 09/16/16 42.0 1.00 1.15
TTWO 160916C00043000 C 09/16/16 43.0 0.55 0.70
TTWO 160916C00044000 C 09/16/16 44.0 0.25 0.40
TTWO 160916C00045000 C 09/16/16 45.0 0.05 0.25
TTWO 160916C00046000 C 09/16/16 46.0 0.00 0.20
TTWO 160916C00047000 C 09/16/16 47.0 0.00 0.15
TTWO 160916C00048000 C 09/16/16 48.0 0.00 0.15
TTWO 160916C00049000 C 09/16/16 49.0 0.00 0.15
TTWO 160916C00050000 C 09/16/16 50.0 0.00 0.10
TTWO 160916P00017000 P 09/16/16 17.0 0.00 0.10
TTWO 160916P00018000 P 09/16/16 18.0 0.00 0.15
TTWO 160916P00019000 P 09/16/16 19.0 0.00 0.15
TTWO 160916P00020000 P 09/16/16 20.0 0.00 0.15
TTWO 160916P00021000 P 09/16/16 21.0 0.00 0.15
TTWO 160916P00022000 P 09/16/16 22.0 0.00 0.15
TTWO 160916P00023000 P 09/16/16 23.0 0.00 0.15
TTWO 160916P00024000 P 09/16/16 24.0 0.00 0.15
TTWO 160916P00025000 P 09/16/16 25.0 0.00 0.15
TTWO 160916P00026000 P 09/16/16 26.0 0.00 0.15
TTWO 160916P00027000 P 09/16/16 27.0 0.00 0.15
TTWO 160916P00028000 P 09/16/16 28.0 0.00 0.10
TTWO 160916P00029000 P 09/16/16 29.0 0.00 0.10
TTWO 160916P00030000 P 09/16/16 30.0 0.00 0.15
TTWO 160916P00031000 P 09/16/16 31.0 0.00 0.10
TTWO 160916P00032000 P 09/16/16 32.0 0.00 0.10
TTWO 160916P00033000 P 09/16/16 33.0 0.00 0.10
TTWO 160916P00034000 P 09/16/16 34.0 0.00 0.15
TTWO 160916P00035000 P 09/16/16 35.0 0.00 0.15
TTWO 160916P00036000 P 09/16/16 36.0 0.00 0.15
TTWO 160916P00037000 P 09/16/16 37.0 0.00 0.20
TTWO 160916P00038000 P 09/16/16 38.0 0.00 0.20
TTWO 160916P00039000 P 09/16/16 39.0 0.05 0.30
TTWO 160916P00040000 P 09/16/16 40.0 0.25 0.35
TTWO 160916P00041000 P 09/16/16 41.0 0.45 0.65
TTWO 160916P00042000 P 09/16/16 42.0 0.85 1.00
TTWO 160916P00043000 P 09/16/16 43.0 1.35 1.55
TTWO 160916P00044000 P 09/16/16 44.0 1.90 2.25
TTWO 160916P00045000 P 09/16/16 45.0 2.80 3.20
TTWO 160916P00046000 P 09/16/16 46.0 3.30 4.30
TTWO 160916P00047000 P 09/16/16 47.0 4.30 5.30
TTWO 160916P00048000 P 09/16/16 48.0 5.20 6.30
TTWO 160916P00049000 P 09/16/16 49.0 5.10 7.10
TTWO 160916P00050000 P 09/16/16 50.0 7.30 8.50
TTWO 161021C00032000 C 10/21/16 32.0 9.80 10.70
TTWO 161021C00033000 C 10/21/16 33.0 8.60 11.00
TTWO 161021C00034000 C 10/21/16 34.0 7.90 9.50
TTWO 161021C00035000 C 10/21/16 35.0 6.90 9.00
TTWO 161021C00036000 C 10/21/16 36.0 6.20 7.00
TTWO 161021C00037000 C 10/21/16 37.0 5.30 5.80
TTWO 161021C00038000 C 10/21/16 38.0 4.50 5.00
TTWO 161021C00039000 C 10/21/16 39.0 3.70 4.20
TTWO 161021C00040000 C 10/21/16 40.0 2.90 3.40
TTWO 161021C00041000 C 10/21/16 41.0 2.25 2.50
TTWO 161021C00042000 C 10/21/16 42.0 1.70 1.95
TTWO 161021C00043000 C 10/21/16 43.0 1.20 1.45
TTWO 161021C00044000 C 10/21/16 44.0 0.85 1.05
TTWO 161021C00045000 C 10/21/16 45.0 0.55 0.75
TTWO 161021C00046000 C 10/21/16 46.0 0.35 0.50
TTWO 161021C00047000 C 10/21/16 47.0 0.15 0.35
TTWO 161021C00048000 C 10/21/16 48.0 0.05 0.25
TTWO 161021C00049000 C 10/21/16 49.0 0.00 0.20
TTWO 161021C00050000 C 10/21/16 50.0 0.00 0.15
TTWO 161021P00032000 P 10/21/16 32.0 0.00 0.15
TTWO 161021P00033000 P 10/21/16 33.0 0.00 0.20
TTWO 161021P00034000 P 10/21/16 34.0 0.00 0.20
TTWO 161021P00035000 P 10/21/16 35.0 0.05 0.25
TTWO 161021P00036000 P 10/21/16 36.0 0.10 0.30
TTWO 161021P00037000 P 10/21/16 37.0 0.20 0.40
TTWO 161021P00038000 P 10/21/16 38.0 0.30 0.55
TTWO 161021P00039000 P 10/21/16 39.0 0.55 0.70
TTWO 161021P00040000 P 10/21/16 40.0 0.80 0.95
TTWO 161021P00041000 P 10/21/16 41.0 1.10 1.25
TTWO 161021P00042000 P 10/21/16 42.0 1.50 1.65
TTWO 161021P00043000 P 10/21/16 43.0 2.00 2.15
TTWO 161021P00044000 P 10/21/16 44.0 2.50 2.85
TTWO 161021P00045000 P 10/21/16 45.0 3.20 3.50
TTWO 161021P00046000 P 10/21/16 46.0 4.00 4.40
TTWO 161021P00047000 P 10/21/16 47.0 4.90 5.20
TTWO 161021P00048000 P 10/21/16 48.0 5.50 6.20
TTWO 161021P00049000 P 10/21/16 49.0 5.20 7.20
TTWO 161021P00050000 P 10/21/16 50.0 7.30 8.10
TTWO 161216C00018000 C 12/16/16 18.0 23.50 25.50
TTWO 161216C00019000 C 12/16/16 19.0 21.10 25.60
TTWO 161216C00020000 C 12/16/16 20.0 20.10 24.60
TTWO 161216C00021000 C 12/16/16 21.0 20.50 22.50
TTWO 161216C00022000 C 12/16/16 22.0 19.50 22.00
TTWO 161216C00023000 C 12/16/16 23.0 18.70 20.10
TTWO 161216C00024000 C 12/16/16 24.0 17.90 19.00
TTWO 161216C00025000 C 12/16/16 25.0 16.60 19.20
TTWO 161216C00026000 C 12/16/16 26.0 15.60 16.90
TTWO 161216C00027000 C 12/16/16 27.0 14.60 17.00
TTWO 161216C00028000 C 12/16/16 28.0 13.60 15.60
TTWO 161216C00029000 C 12/16/16 29.0 12.70 14.00
TTWO 161216C00030000 C 12/16/16 30.0 11.80 13.00
TTWO 161216C00031000 C 12/16/16 31.0 11.00 12.00
TTWO 161216C00032000 C 12/16/16 32.0 10.30 11.40
TTWO 161216C00033000 C 12/16/16 33.0 9.40 10.10
TTWO 161216C00034000 C 12/16/16 34.0 8.60 9.10
TTWO 161216C00035000 C 12/16/16 35.0 7.70 8.30
TTWO 161216C00036000 C 12/16/16 36.0 6.90 7.40
TTWO 161216C00037000 C 12/16/16 37.0 6.10 6.60
TTWO 161216C00038000 C 12/16/16 38.0 5.30 5.90
TTWO 161216C00039000 C 12/16/16 39.0 4.60 5.00
TTWO 161216C00040000 C 12/16/16 40.0 4.00 4.30
TTWO 161216C00041000 C 12/16/16 41.0 3.40 3.70
TTWO 161216C00042000 C 12/16/16 42.0 2.90 3.10
TTWO 161216C00043000 C 12/16/16 43.0 2.35 2.55
TTWO 161216C00044000 C 12/16/16 44.0 1.95 2.15
TTWO 161216C00045000 C 12/16/16 45.0 1.60 1.75
TTWO 161216C00046000 C 12/16/16 46.0 1.25 1.45
TTWO 161216C00047000 C 12/16/16 47.0 1.00 1.15
TTWO 161216C00048000 C 12/16/16 48.0 0.75 0.95
TTWO 161216C00049000 C 12/16/16 49.0 0.45 0.75
TTWO 161216C00050000 C 12/16/16 50.0 0.35 0.60
TTWO 161216P00018000 P 12/16/16 18.0 0.00 0.05
TTWO 161216P00019000 P 12/16/16 19.0 0.00 0.05
TTWO 161216P00020000 P 12/16/16 20.0 0.00 0.05
TTWO 161216P00021000 P 12/16/16 21.0 0.00 0.10
TTWO 161216P00022000 P 12/16/16 22.0 0.00 0.10
TTWO 161216P00023000 P 12/16/16 23.0 0.00 0.10
TTWO 161216P00024000 P 12/16/16 24.0 0.00 0.15
TTWO 161216P00025000 P 12/16/16 25.0 0.00 0.15
TTWO 161216P00026000 P 12/16/16 26.0 0.00 0.20
TTWO 161216P00027000 P 12/16/16 27.0 0.00 0.25
TTWO 161216P00028000 P 12/16/16 28.0 0.00 0.25
TTWO 161216P00029000 P 12/16/16 29.0 0.05 0.30
TTWO 161216P00030000 P 12/16/16 30.0 0.10 0.35
TTWO 161216P00031000 P 12/16/16 31.0 0.15 0.40
TTWO 161216P00032000 P 12/16/16 32.0 0.20 0.45
TTWO 161216P00033000 P 12/16/16 33.0 0.25 0.55
TTWO 161216P00034000 P 12/16/16 34.0 0.35 0.65
TTWO 161216P00035000 P 12/16/16 35.0 0.50 0.75
TTWO 161216P00036000 P 12/16/16 36.0 0.60 0.90
TTWO 161216P00037000 P 12/16/16 37.0 0.95 1.10
TTWO 161216P00038000 P 12/16/16 38.0 1.20 1.35
TTWO 161216P00039000 P 12/16/16 39.0 1.50 1.70
TTWO 161216P00040000 P 12/16/16 40.0 1.80 2.00
TTWO 161216P00041000 P 12/16/16 41.0 2.20 2.35
TTWO 161216P00042000 P 12/16/16 42.0 2.60 2.80
TTWO 161216P00043000 P 12/16/16 43.0 3.00 3.30
TTWO 161216P00044000 P 12/16/16 44.0 3.50 3.90
TTWO 161216P00045000 P 12/16/16 45.0 4.10 4.50
TTWO 161216P00046000 P 12/16/16 46.0 4.70 5.20
TTWO 161216P00047000 P 12/16/16 47.0 5.50 6.00
TTWO 161216P00048000 P 12/16/16 48.0 6.30 6.70
TTWO 161216P00049000 P 12/16/16 49.0 7.10 7.60
TTWO 161216P00050000 P 12/16/16 50.0 8.00 8.40
TTWO 170120C00013000 C 01/20/17 13.0 28.50 30.00
TTWO 170120C00015000 C 01/20/17 15.0 26.50 28.00
TTWO 170120C00017000 C 01/20/17 17.0 23.10 27.60
TTWO 170120C00018000 C 01/20/17 18.0 22.90 26.60
TTWO 170120C00019000 C 01/20/17 19.0 21.20 25.60
TTWO 170120C00020000 C 01/20/17 20.0 21.70 23.30
TTWO 170120C00021000 C 01/20/17 21.0 19.60 23.60
TTWO 170120C00022000 C 01/20/17 22.0 19.60 21.90
TTWO 170120C00023000 C 01/20/17 23.0 18.80 19.90
TTWO 170120C00024000 C 01/20/17 24.0 17.80 19.20
TTWO 170120C00025000 C 01/20/17 25.0 17.00 17.90
TTWO 170120C00026000 C 01/20/17 26.0 15.00 17.20
TTWO 170120C00027000 C 01/20/17 27.0 15.10 16.00
TTWO 170120C00028000 C 01/20/17 28.0 13.10 16.20
TTWO 170120C00029000 C 01/20/17 29.0 13.30 14.30
TTWO 170120C00030000 C 01/20/17 30.0 12.20 13.10
TTWO 170120C00031000 C 01/20/17 31.0 11.30 13.20
TTWO 170120C00032000 C 01/20/17 32.0 10.50 11.30
TTWO 170120C00033000 C 01/20/17 33.0 9.70 10.30
TTWO 170120C00034000 C 01/20/17 34.0 8.80 9.40
TTWO 170120C00035000 C 01/20/17 35.0 7.90 8.60
TTWO 170120C00036000 C 01/20/17 36.0 7.10 7.80
TTWO 170120C00037000 C 01/20/17 37.0 6.40 7.00
TTWO 170120C00038000 C 01/20/17 38.0 5.60 6.00
TTWO 170120C00039000 C 01/20/17 39.0 4.90 5.30
TTWO 170120C00040000 C 01/20/17 40.0 4.20 4.70
TTWO 170120C00041000 C 01/20/17 41.0 3.70 4.10
TTWO 170120C00042000 C 01/20/17 42.0 3.10 3.50
TTWO 170120C00043000 C 01/20/17 43.0 2.70 2.95
TTWO 170120C00044000 C 01/20/17 44.0 2.25 2.45
TTWO 170120C00045000 C 01/20/17 45.0 1.90 2.10
TTWO 170120C00046000 C 01/20/17 46.0 1.55 1.75
TTWO 170120C00047000 C 01/20/17 47.0 1.25 1.45
TTWO 170120C00048000 C 01/20/17 48.0 1.00 1.15
TTWO 170120C00049000 C 01/20/17 49.0 0.80 1.05
TTWO 170120C00050000 C 01/20/17 50.0 0.55 0.90
TTWO 170120C00055000 C 01/20/17 55.0 0.10 0.40
TTWO 170120P00013000 P 01/20/17 13.0 0.00 0.05
TTWO 170120P00015000 P 01/20/17 15.0 0.00 0.05
TTWO 170120P00017000 P 01/20/17 17.0 0.00 0.05
TTWO 170120P00018000 P 01/20/17 18.0 0.00 0.05
TTWO 170120P00019000 P 01/20/17 19.0 0.00 0.10
TTWO 170120P00020000 P 01/20/17 20.0 0.00 0.10
TTWO 170120P00021000 P 01/20/17 21.0 0.00 0.10
TTWO 170120P00022000 P 01/20/17 22.0 0.00 0.15
TTWO 170120P00023000 P 01/20/17 23.0 0.00 0.15
TTWO 170120P00024000 P 01/20/17 24.0 0.00 0.20
TTWO 170120P00025000 P 01/20/17 25.0 0.00 0.25
TTWO 170120P00026000 P 01/20/17 26.0 0.00 0.30
TTWO 170120P00027000 P 01/20/17 27.0 0.05 0.30
TTWO 170120P00028000 P 01/20/17 28.0 0.10 0.35
TTWO 170120P00029000 P 01/20/17 29.0 0.15 0.40
TTWO 170120P00030000 P 01/20/17 30.0 0.20 0.50
TTWO 170120P00031000 P 01/20/17 31.0 0.25 0.60
TTWO 170120P00032000 P 01/20/17 32.0 0.45 0.65
TTWO 170120P00033000 P 01/20/17 33.0 0.45 0.75
TTWO 170120P00034000 P 01/20/17 34.0 0.55 0.90
TTWO 170120P00035000 P 01/20/17 35.0 0.70 1.05
TTWO 170120P00036000 P 01/20/17 36.0 0.90 1.25
TTWO 170120P00037000 P 01/20/17 37.0 1.20 1.40
TTWO 170120P00038000 P 01/20/17 38.0 1.45 1.60
TTWO 170120P00039000 P 01/20/17 39.0 1.75 1.90
TTWO 170120P00040000 P 01/20/17 40.0 2.10 2.20
TTWO 170120P00041000 P 01/20/17 41.0 2.50 2.60
TTWO 170120P00042000 P 01/20/17 42.0 2.90 3.10
TTWO 170120P00043000 P 01/20/17 43.0 3.30 3.60
TTWO 170120P00044000 P 01/20/17 44.0 3.80 4.10
TTWO 170120P00045000 P 01/20/17 45.0 4.50 4.70
TTWO 170120P00046000 P 01/20/17 46.0 5.00 5.30
TTWO 170120P00047000 P 01/20/17 47.0 5.70 6.00
TTWO 170120P00048000 P 01/20/17 48.0 6.50 6.80
TTWO 170120P00049000 P 01/20/17 49.0 7.30 7.80
TTWO 170120P00050000 P 01/20/17 50.0 8.10 8.60
TTWO 170120P00055000 P 01/20/17 55.0 12.40 13.30
TTWO 170317C00021000 C 03/17/17 21.0 20.80 21.90
TTWO 170317C00022000 C 03/17/17 22.0 19.60 22.00
TTWO 170317C00023000 C 03/17/17 23.0 18.70 21.20
TTWO 170317C00024000 C 03/17/17 24.0 17.70 20.20
TTWO 170317C00025000 C 03/17/17 25.0 16.80 19.20
TTWO 170317C00026000 C 03/17/17 26.0 15.80 18.10
TTWO 170317C00027000 C 03/17/17 27.0 14.90 16.20
TTWO 170317C00028000 C 03/17/17 28.0 14.20 16.40
TTWO 170317C00029000 C 03/17/17 29.0 12.20 14.30
TTWO 170317C00030000 C 03/17/17 30.0 12.50 14.20
TTWO 170317C00031000 C 03/17/17 31.0 10.40 13.60
TTWO 170317C00032000 C 03/17/17 32.0 10.90 11.60
TTWO 170317C00033000 C 03/17/17 33.0 10.10 10.80
TTWO 170317C00034000 C 03/17/17 34.0 9.20 9.90
TTWO 170317C00035000 C 03/17/17 35.0 8.50 9.20
TTWO 170317C00036000 C 03/17/17 36.0 7.70 8.40
TTWO 170317C00037000 C 03/17/17 37.0 7.00 7.70
TTWO 170317C00038000 C 03/17/17 38.0 6.30 6.90
TTWO 170317C00039000 C 03/17/17 39.0 5.60 6.30
TTWO 170317C00040000 C 03/17/17 40.0 5.10 5.60
TTWO 170317C00041000 C 03/17/17 41.0 4.50 5.00
TTWO 170317C00042000 C 03/17/17 42.0 3.90 4.50
TTWO 170317C00043000 C 03/17/17 43.0 3.40 4.00
TTWO 170317C00044000 C 03/17/17 44.0 2.95 3.50
TTWO 170317C00045000 C 03/17/17 45.0 2.70 2.95
TTWO 170317C00046000 C 03/17/17 46.0 2.15 2.65
TTWO 170317C00047000 C 03/17/17 47.0 1.85 2.30
TTWO 170317C00048000 C 03/17/17 48.0 1.60 2.00
TTWO 170317C00049000 C 03/17/17 49.0 1.35 1.75
TTWO 170317C00050000 C 03/17/17 50.0 1.15 1.55
TTWO 170317C00055000 C 03/17/17 55.0 0.30 0.70
TTWO 170317P00021000 P 03/17/17 21.0 0.00 0.20
TTWO 170317P00022000 P 03/17/17 22.0 0.00 0.25
TTWO 170317P00023000 P 03/17/17 23.0 0.00 0.30
TTWO 170317P00024000 P 03/17/17 24.0 0.05 0.35
TTWO 170317P00025000 P 03/17/17 25.0 0.05 0.40
TTWO 170317P00026000 P 03/17/17 26.0 0.10 0.45
TTWO 170317P00027000 P 03/17/17 27.0 0.15 0.55
TTWO 170317P00028000 P 03/17/17 28.0 0.20 0.60
TTWO 170317P00029000 P 03/17/17 29.0 0.30 0.70
TTWO 170317P00030000 P 03/17/17 30.0 0.40 0.80
TTWO 170317P00031000 P 03/17/17 31.0 0.50 0.90
TTWO 170317P00032000 P 03/17/17 32.0 0.65 1.00
TTWO 170317P00033000 P 03/17/17 33.0 0.80 1.20
TTWO 170317P00034000 P 03/17/17 34.0 0.95 1.35
TTWO 170317P00035000 P 03/17/17 35.0 1.15 1.55
TTWO 170317P00036000 P 03/17/17 36.0 1.40 1.80
TTWO 170317P00037000 P 03/17/17 37.0 1.65 2.05
TTWO 170317P00038000 P 03/17/17 38.0 1.95 2.35
TTWO 170317P00039000 P 03/17/17 39.0 2.30 2.70
TTWO 170317P00040000 P 03/17/17 40.0 2.65 3.10
TTWO 170317P00041000 P 03/17/17 41.0 3.10 3.50
TTWO 170317P00042000 P 03/17/17 42.0 3.50 4.00
TTWO 170317P00043000 P 03/17/17 43.0 4.00 4.50
TTWO 170317P00044000 P 03/17/17 44.0 4.50 5.00
TTWO 170317P00045000 P 03/17/17 45.0 5.10 5.60
TTWO 170317P00046000 P 03/17/17 46.0 5.70 6.30
TTWO 170317P00047000 P 03/17/17 47.0 6.40 6.90
TTWO 170317P00048000 P 03/17/17 48.0 7.00 7.60
TTWO 170317P00049000 P 03/17/17 49.0 7.80 8.40
TTWO 170317P00050000 P 03/17/17 50.0 8.50 9.20
TTWO 170317P00055000 P 03/17/17 55.0 12.90 13.40
TTWO 180119C00018000 C 01/19/18 18.0 23.70 25.50
TTWO 180119C00020000 C 01/19/18 20.0 21.90 24.30
TTWO 180119C00023000 C 01/19/18 23.0 18.10 22.40
TTWO 180119C00025000 C 01/19/18 25.0 17.50 19.30
TTWO 180119C00028000 C 01/19/18 28.0 15.60 16.70
TTWO 180119C00030000 C 01/19/18 30.0 14.00 15.10
TTWO 180119C00032000 C 01/19/18 32.0 12.50 13.60
TTWO 180119C00035000 C 01/19/18 35.0 10.50 11.50
TTWO 180119C00037000 C 01/19/18 37.0 9.00 10.20
TTWO 180119C00040000 C 01/19/18 40.0 7.50 8.50
TTWO 180119C00042000 C 01/19/18 42.0 6.50 7.40
TTWO 180119C00045000 C 01/19/18 45.0 5.00 6.10
TTWO 180119C00050000 C 01/19/18 50.0 3.30 4.30
TTWO 180119C00055000 C 01/19/18 55.0 1.95 2.90
TTWO 180119C00060000 C 01/19/18 60.0 1.15 2.05
TTWO 180119P00018000 P 01/19/18 18.0 0.05 0.65
TTWO 180119P00020000 P 01/19/18 20.0 0.20 0.75
TTWO 180119P00023000 P 01/19/18 23.0 0.45 1.05
TTWO 180119P00025000 P 01/19/18 25.0 0.65 1.30
TTWO 180119P00028000 P 01/19/18 28.0 1.10 1.70
TTWO 180119P00030000 P 01/19/18 30.0 1.40 2.15
TTWO 180119P00032000 P 01/19/18 32.0 1.95 2.65
TTWO 180119P00035000 P 01/19/18 35.0 2.80 3.60
TTWO 180119P00037000 P 01/19/18 37.0 3.50 4.30
TTWO 180119P00040000 P 01/19/18 40.0 4.70 5.50
TTWO 180119P00042000 P 01/19/18 42.0 5.80 6.50
TTWO 180119P00045000 P 01/19/18 45.0 7.30 8.10
TTWO 180119P00050000 P 01/19/18 50.0 10.40 11.40
TTWO 180119P00055000 P 01/19/18 55.0 14.10 15.20
TTWO 180119P00060000 P 01/19/18 60.0 18.20 19.30

OPRA data is delayed 15 minutes.