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 (2015-07-24)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 150821C00019000 C 08/21/15 19.0 12.40 13.30
TTWO 150821C00020000 C 08/21/15 20.0 10.40 12.30
TTWO 150821C00021000 C 08/21/15 21.0 10.00 11.30
TTWO 150821C00022000 C 08/21/15 22.0 9.00 10.30
TTWO 150821C00023000 C 08/21/15 23.0 8.00 9.30
TTWO 150821C00024000 C 08/21/15 24.0 7.00 8.30
TTWO 150821C00025000 C 08/21/15 25.0 6.00 7.30
TTWO 150821C00026000 C 08/21/15 26.0 5.10 6.30
TTWO 150821C00027000 C 08/21/15 27.0 4.20 5.40
TTWO 150821C00028000 C 08/21/15 28.0 3.60 4.40
TTWO 150821C00029000 C 08/21/15 29.0 2.50 3.60
TTWO 150821C00030000 C 08/21/15 30.0 2.35 2.55
TTWO 150821C00031000 C 08/21/15 31.0 1.70 1.90
TTWO 150821C00032000 C 08/21/15 32.0 1.15 1.35
TTWO 150821C00033000 C 08/21/15 33.0 0.75 0.95
TTWO 150821C00034000 C 08/21/15 34.0 0.45 0.60
TTWO 150821C00035000 C 08/21/15 35.0 0.30 0.40
TTWO 150821C00036000 C 08/21/15 36.0 0.05 0.30
TTWO 150821C00037000 C 08/21/15 37.0 0.05 0.30
TTWO 150821C00038000 C 08/21/15 38.0 0.00 0.25
TTWO 150821P00019000 P 08/21/15 19.0 0.00 0.15
TTWO 150821P00020000 P 08/21/15 20.0 0.00 0.20
TTWO 150821P00021000 P 08/21/15 21.0 0.00 0.15
TTWO 150821P00022000 P 08/21/15 22.0 0.00 0.15
TTWO 150821P00023000 P 08/21/15 23.0 0.00 0.20
TTWO 150821P00024000 P 08/21/15 24.0 0.00 0.20
TTWO 150821P00025000 P 08/21/15 25.0 0.00 0.20
TTWO 150821P00026000 P 08/21/15 26.0 0.05 0.35
TTWO 150821P00027000 P 08/21/15 27.0 0.10 0.35
TTWO 150821P00028000 P 08/21/15 28.0 0.20 0.30
TTWO 150821P00029000 P 08/21/15 29.0 0.30 0.45
TTWO 150821P00030000 P 08/21/15 30.0 0.50 0.65
TTWO 150821P00031000 P 08/21/15 31.0 0.85 1.00
TTWO 150821P00032000 P 08/21/15 32.0 1.30 1.45
TTWO 150821P00033000 P 08/21/15 33.0 1.80 2.05
TTWO 150821P00034000 P 08/21/15 34.0 2.50 2.75
TTWO 150821P00035000 P 08/21/15 35.0 3.10 3.70
TTWO 150821P00036000 P 08/21/15 36.0 4.00 4.90
TTWO 150821P00037000 P 08/21/15 37.0 4.90 5.50
TTWO 150821P00038000 P 08/21/15 38.0 5.80 7.10
TTWO 150918C00014000 C 09/18/15 14.0 17.40 18.30
TTWO 150918C00015000 C 09/18/15 15.0 16.40 17.30
TTWO 150918C00016000 C 09/18/15 16.0 15.40 16.30
TTWO 150918C00017000 C 09/18/15 17.0 14.40 15.30
TTWO 150918C00018000 C 09/18/15 18.0 13.40 14.30
TTWO 150918C00019000 C 09/18/15 19.0 12.40 13.20
TTWO 150918C00020000 C 09/18/15 20.0 11.40 12.20
TTWO 150918C00021000 C 09/18/15 21.0 10.40 11.60
TTWO 150918C00022000 C 09/18/15 22.0 8.80 10.30
TTWO 150918C00023000 C 09/18/15 23.0 8.40 9.30
TTWO 150918C00024000 C 09/18/15 24.0 6.80 8.30
TTWO 150918C00025000 C 09/18/15 25.0 6.10 7.40
TTWO 150918C00026000 C 09/18/15 26.0 5.50 6.40
TTWO 150918C00027000 C 09/18/15 27.0 5.00 5.40
TTWO 150918C00028000 C 09/18/15 28.0 4.10 4.50
TTWO 150918C00029000 C 09/18/15 29.0 3.30 3.70
TTWO 150918C00030000 C 09/18/15 30.0 2.65 2.95
TTWO 150918C00031000 C 09/18/15 31.0 2.00 2.20
TTWO 150918C00032000 C 09/18/15 32.0 1.45 1.60
TTWO 150918C00033000 C 09/18/15 33.0 1.05 1.25
TTWO 150918C00034000 C 09/18/15 34.0 0.70 0.85
TTWO 150918C00035000 C 09/18/15 35.0 0.45 0.60
TTWO 150918C00036000 C 09/18/15 36.0 0.30 0.40
TTWO 150918C00037000 C 09/18/15 37.0 0.15 0.30
TTWO 150918C00038000 C 09/18/15 38.0 0.10 0.20
TTWO 150918C00039000 C 09/18/15 39.0 0.05 0.15
TTWO 150918C00040000 C 09/18/15 40.0 0.00 0.10
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 0.05
TTWO 150918C00044000 C 09/18/15 44.0 0.00 0.05
TTWO 150918C00045000 C 09/18/15 45.0 0.00 0.05
TTWO 150918P00014000 P 09/18/15 14.0 0.00 0.05
TTWO 150918P00015000 P 09/18/15 15.0 0.00 0.05
TTWO 150918P00016000 P 09/18/15 16.0 0.00 0.05
TTWO 150918P00017000 P 09/18/15 17.0 0.00 0.05
TTWO 150918P00018000 P 09/18/15 18.0 0.00 0.05
TTWO 150918P00019000 P 09/18/15 19.0 0.00 0.05
TTWO 150918P00020000 P 09/18/15 20.0 0.00 0.05
TTWO 150918P00021000 P 09/18/15 21.0 0.00 0.05
TTWO 150918P00022000 P 09/18/15 22.0 0.00 0.10
TTWO 150918P00023000 P 09/18/15 23.0 0.00 0.10
TTWO 150918P00024000 P 09/18/15 24.0 0.05 0.15
TTWO 150918P00025000 P 09/18/15 25.0 0.10 0.20
TTWO 150918P00026000 P 09/18/15 26.0 0.15 0.25
TTWO 150918P00027000 P 09/18/15 27.0 0.20 0.35
TTWO 150918P00028000 P 09/18/15 28.0 0.35 0.50
TTWO 150918P00029000 P 09/18/15 29.0 0.55 0.65
TTWO 150918P00030000 P 09/18/15 30.0 0.80 0.95
TTWO 150918P00031000 P 09/18/15 31.0 1.15 1.30
TTWO 150918P00032000 P 09/18/15 32.0 1.60 1.75
TTWO 150918P00033000 P 09/18/15 33.0 2.15 2.30
TTWO 150918P00034000 P 09/18/15 34.0 2.80 3.00
TTWO 150918P00035000 P 09/18/15 35.0 3.50 3.80
TTWO 150918P00036000 P 09/18/15 36.0 4.30 4.60
TTWO 150918P00037000 P 09/18/15 37.0 5.20 5.50
TTWO 150918P00038000 P 09/18/15 38.0 5.90 7.30
TTWO 150918P00039000 P 09/18/15 39.0 6.90 7.70
TTWO 150918P00040000 P 09/18/15 40.0 7.80 8.70
TTWO 150918P00041000 P 09/18/15 41.0 8.80 11.40
TTWO 150918P00042000 P 09/18/15 42.0 9.80 11.70
TTWO 150918P00043000 P 09/18/15 43.0 10.80 11.70
TTWO 150918P00044000 P 09/18/15 44.0 11.80 14.40
TTWO 150918P00045000 P 09/18/15 45.0 12.70 13.70
TTWO 151218C00014000 C 12/18/15 14.0 17.40 18.30
TTWO 151218C00015000 C 12/18/15 15.0 15.50 17.30
TTWO 151218C00016000 C 12/18/15 16.0 14.50 16.30
TTWO 151218C00017000 C 12/18/15 17.0 14.40 15.30
TTWO 151218C00018000 C 12/18/15 18.0 13.40 14.30
TTWO 151218C00019000 C 12/18/15 19.0 12.50 13.30
TTWO 151218C00020000 C 12/18/15 20.0 11.50 12.40
TTWO 151218C00021000 C 12/18/15 21.0 10.50 11.40
TTWO 151218C00022000 C 12/18/15 22.0 9.20 10.50
TTWO 151218C00023000 C 12/18/15 23.0 8.70 9.50
TTWO 151218C00024000 C 12/18/15 24.0 7.80 8.60
TTWO 151218C00025000 C 12/18/15 25.0 7.20 7.70
TTWO 151218C00026000 C 12/18/15 26.0 6.40 6.90
TTWO 151218C00027000 C 12/18/15 27.0 5.60 6.00
TTWO 151218C00028000 C 12/18/15 28.0 4.80 5.30
TTWO 151218C00029000 C 12/18/15 29.0 4.10 4.50
TTWO 151218C00030000 C 12/18/15 30.0 3.50 3.90
TTWO 151218C00031000 C 12/18/15 31.0 2.95 3.30
TTWO 151218C00032000 C 12/18/15 32.0 2.45 2.70
TTWO 151218C00033000 C 12/18/15 33.0 1.95 2.20
TTWO 151218C00034000 C 12/18/15 34.0 1.60 1.85
TTWO 151218C00035000 C 12/18/15 35.0 1.25 1.45
TTWO 151218C00036000 C 12/18/15 36.0 1.00 1.20
TTWO 151218C00037000 C 12/18/15 37.0 0.75 0.95
TTWO 151218C00038000 C 12/18/15 38.0 0.55 0.70
TTWO 151218C00039000 C 12/18/15 39.0 0.40 0.55
TTWO 151218C00040000 C 12/18/15 40.0 0.25 0.45
TTWO 151218C00041000 C 12/18/15 41.0 0.15 0.35
TTWO 151218C00042000 C 12/18/15 42.0 0.10 0.25
TTWO 151218C00043000 C 12/18/15 43.0 0.05 0.20
TTWO 151218P00014000 P 12/18/15 14.0 0.00 0.05
TTWO 151218P00015000 P 12/18/15 15.0 0.00 0.05
TTWO 151218P00016000 P 12/18/15 16.0 0.00 0.10
TTWO 151218P00017000 P 12/18/15 17.0 0.00 0.10
TTWO 151218P00018000 P 12/18/15 18.0 0.00 0.10
TTWO 151218P00019000 P 12/18/15 19.0 0.00 0.15
TTWO 151218P00020000 P 12/18/15 20.0 0.00 0.20
TTWO 151218P00021000 P 12/18/15 21.0 0.05 0.25
TTWO 151218P00022000 P 12/18/15 22.0 0.10 0.30
TTWO 151218P00023000 P 12/18/15 23.0 0.20 0.40
TTWO 151218P00024000 P 12/18/15 24.0 0.30 0.50
TTWO 151218P00025000 P 12/18/15 25.0 0.40 0.60
TTWO 151218P00026000 P 12/18/15 26.0 0.55 0.75
TTWO 151218P00027000 P 12/18/15 27.0 0.75 0.95
TTWO 151218P00028000 P 12/18/15 28.0 1.00 1.20
TTWO 151218P00029000 P 12/18/15 29.0 1.25 1.50
TTWO 151218P00030000 P 12/18/15 30.0 1.60 1.80
TTWO 151218P00031000 P 12/18/15 31.0 2.00 2.25
TTWO 151218P00032000 P 12/18/15 32.0 2.45 2.70
TTWO 151218P00033000 P 12/18/15 33.0 2.95 3.30
TTWO 151218P00034000 P 12/18/15 34.0 3.50 3.90
TTWO 151218P00035000 P 12/18/15 35.0 4.20 4.50
TTWO 151218P00036000 P 12/18/15 36.0 4.90 5.30
TTWO 151218P00037000 P 12/18/15 37.0 5.60 6.00
TTWO 151218P00038000 P 12/18/15 38.0 6.50 6.90
TTWO 151218P00039000 P 12/18/15 39.0 7.30 7.70
TTWO 151218P00040000 P 12/18/15 40.0 8.20 8.60
TTWO 151218P00041000 P 12/18/15 41.0 9.00 9.70
TTWO 151218P00042000 P 12/18/15 42.0 9.90 11.20
TTWO 151218P00043000 P 12/18/15 43.0 10.90 11.90
TTWO 160115C00005000 C 01/15/16 5.0 26.40 27.30
TTWO 160115C00008000 C 01/15/16 8.0 21.70 25.70
TTWO 160115C00010000 C 01/15/16 10.0 21.40 22.30
TTWO 160115C00013000 C 01/15/16 13.0 18.40 19.40
TTWO 160115C00014000 C 01/15/16 14.0 17.40 18.30
TTWO 160115C00015000 C 01/15/16 15.0 16.40 17.30
TTWO 160115C00016000 C 01/15/16 16.0 15.40 16.30
TTWO 160115C00017000 C 01/15/16 17.0 14.40 15.30
TTWO 160115C00018000 C 01/15/16 18.0 13.50 14.30
TTWO 160115C00019000 C 01/15/16 19.0 12.00 13.30
TTWO 160115C00020000 C 01/15/16 20.0 12.00 12.40
TTWO 160115C00021000 C 01/15/16 21.0 10.90 11.40
TTWO 160115C00022000 C 01/15/16 22.0 9.90 10.50
TTWO 160115C00023000 C 01/15/16 23.0 8.90 9.60
TTWO 160115C00024000 C 01/15/16 24.0 8.20 8.70
TTWO 160115C00025000 C 01/15/16 25.0 7.30 7.70
TTWO 160115C00026000 C 01/15/16 26.0 6.50 7.00
TTWO 160115C00027000 C 01/15/16 27.0 5.70 5.90
TTWO 160115C00028000 C 01/15/16 28.0 5.00 5.40
TTWO 160115C00029000 C 01/15/16 29.0 4.30 4.70
TTWO 160115C00030000 C 01/15/16 30.0 3.70 4.00
TTWO 160115C00031000 C 01/15/16 31.0 3.10 3.40
TTWO 160115C00032000 C 01/15/16 32.0 2.60 2.90
TTWO 160115C00033000 C 01/15/16 33.0 2.15 2.40
TTWO 160115C00034000 C 01/15/16 34.0 1.75 2.00
TTWO 160115C00035000 C 01/15/16 35.0 1.40 1.65
TTWO 160115C00036000 C 01/15/16 36.0 1.15 1.30
TTWO 160115C00037000 C 01/15/16 37.0 0.90 1.05
TTWO 160115C00038000 C 01/15/16 38.0 0.65 0.85
TTWO 160115C00039000 C 01/15/16 39.0 0.45 0.65
TTWO 160115C00040000 C 01/15/16 40.0 0.30 0.50
TTWO 160115C00041000 C 01/15/16 41.0 0.20 0.40
TTWO 160115C00042000 C 01/15/16 42.0 0.20 0.35
TTWO 160115C00043000 C 01/15/16 43.0 0.10 0.25
TTWO 160115C00044000 C 01/15/16 44.0 0.05 0.20
TTWO 160115C00045000 C 01/15/16 45.0 0.05 0.15
TTWO 160115P00005000 P 01/15/16 5.0 0.00 0.05
TTWO 160115P00008000 P 01/15/16 8.0 0.00 0.05
TTWO 160115P00010000 P 01/15/16 10.0 0.00 0.05
TTWO 160115P00013000 P 01/15/16 13.0 0.00 0.05
TTWO 160115P00014000 P 01/15/16 14.0 0.00 0.05
TTWO 160115P00015000 P 01/15/16 15.0 0.00 0.05
TTWO 160115P00016000 P 01/15/16 16.0 0.00 0.10
TTWO 160115P00017000 P 01/15/16 17.0 0.00 0.10
TTWO 160115P00018000 P 01/15/16 18.0 0.00 0.15
TTWO 160115P00019000 P 01/15/16 19.0 0.00 0.15
TTWO 160115P00020000 P 01/15/16 20.0 0.05 0.20
TTWO 160115P00021000 P 01/15/16 21.0 0.10 0.30
TTWO 160115P00022000 P 01/15/16 22.0 0.15 0.35
TTWO 160115P00023000 P 01/15/16 23.0 0.25 0.45
TTWO 160115P00024000 P 01/15/16 24.0 0.35 0.55
TTWO 160115P00025000 P 01/15/16 25.0 0.50 0.70
TTWO 160115P00026000 P 01/15/16 26.0 0.65 0.85
TTWO 160115P00027000 P 01/15/16 27.0 0.85 1.10
TTWO 160115P00028000 P 01/15/16 28.0 1.10 1.35
TTWO 160115P00029000 P 01/15/16 29.0 1.40 1.65
TTWO 160115P00030000 P 01/15/16 30.0 1.75 2.00
TTWO 160115P00031000 P 01/15/16 31.0 2.15 2.40
TTWO 160115P00032000 P 01/15/16 32.0 2.60 2.85
TTWO 160115P00033000 P 01/15/16 33.0 3.10 3.40
TTWO 160115P00034000 P 01/15/16 34.0 3.70 4.00
TTWO 160115P00035000 P 01/15/16 35.0 4.30 4.70
TTWO 160115P00036000 P 01/15/16 36.0 5.00 5.40
TTWO 160115P00037000 P 01/15/16 37.0 5.70 6.20
TTWO 160115P00038000 P 01/15/16 38.0 6.50 7.00
TTWO 160115P00039000 P 01/15/16 39.0 7.40 7.80
TTWO 160115P00040000 P 01/15/16 40.0 8.30 8.70
TTWO 160115P00041000 P 01/15/16 41.0 9.20 9.60
TTWO 160115P00042000 P 01/15/16 42.0 10.00 11.00
TTWO 160115P00043000 P 01/15/16 43.0 10.90 11.90
TTWO 160115P00044000 P 01/15/16 44.0 11.90 13.20
TTWO 160115P00045000 P 01/15/16 45.0 12.80 13.80
TTWO 160318C00017000 C 03/18/16 17.0 14.00 15.40
TTWO 160318C00018000 C 03/18/16 18.0 13.00 14.40
TTWO 160318C00019000 C 03/18/16 19.0 12.10 13.50
TTWO 160318C00020000 C 03/18/16 20.0 11.90 12.50
TTWO 160318C00021000 C 03/18/16 21.0 10.90 11.60
TTWO 160318C00022000 C 03/18/16 22.0 9.80 10.70
TTWO 160318C00023000 C 03/18/16 23.0 9.30 9.80
TTWO 160318C00024000 C 03/18/16 24.0 8.50 9.00
TTWO 160318C00025000 C 03/18/16 25.0 7.70 8.10
TTWO 160318C00026000 C 03/18/16 26.0 6.90 7.30
TTWO 160318C00027000 C 03/18/16 27.0 6.10 6.60
TTWO 160318C00028000 C 03/18/16 28.0 5.40 5.80
TTWO 160318C00029000 C 03/18/16 29.0 4.80 5.20
TTWO 160318C00030000 C 03/18/16 30.0 4.20 4.50
TTWO 160318C00031000 C 03/18/16 31.0 3.60 4.00
TTWO 160318C00032000 C 03/18/16 32.0 3.10 3.40
TTWO 160318C00033000 C 03/18/16 33.0 2.70 2.95
TTWO 160318C00034000 C 03/18/16 34.0 2.25 2.55
TTWO 160318C00035000 C 03/18/16 35.0 1.90 2.15
TTWO 160318C00036000 C 03/18/16 36.0 1.60 1.80
TTWO 160318C00037000 C 03/18/16 37.0 1.30 1.55
TTWO 160318C00038000 C 03/18/16 38.0 1.10 1.25
TTWO 160318C00039000 C 03/18/16 39.0 0.90 1.05
TTWO 160318C00040000 C 03/18/16 40.0 0.70 0.90
TTWO 160318C00041000 C 03/18/16 41.0 0.45 0.70
TTWO 160318C00042000 C 03/18/16 42.0 0.35 0.60
TTWO 160318C00043000 C 03/18/16 43.0 0.30 0.50
TTWO 160318C00044000 C 03/18/16 44.0 0.20 0.45
TTWO 160318C00045000 C 03/18/16 45.0 0.20 0.35
TTWO 160318C00046000 C 03/18/16 46.0 0.10 0.30
TTWO 160318P00017000 P 03/18/16 17.0 0.05 0.20
TTWO 160318P00018000 P 03/18/16 18.0 0.05 0.20
TTWO 160318P00019000 P 03/18/16 19.0 0.10 0.30
TTWO 160318P00020000 P 03/18/16 20.0 0.15 0.35
TTWO 160318P00021000 P 03/18/16 21.0 0.20 0.45
TTWO 160318P00022000 P 03/18/16 22.0 0.30 0.55
TTWO 160318P00023000 P 03/18/16 23.0 0.45 0.70
TTWO 160318P00024000 P 03/18/16 24.0 0.60 0.85
TTWO 160318P00025000 P 03/18/16 25.0 0.75 1.00
TTWO 160318P00026000 P 03/18/16 26.0 0.95 1.25
TTWO 160318P00027000 P 03/18/16 27.0 1.20 1.50
TTWO 160318P00028000 P 03/18/16 28.0 1.55 1.75
TTWO 160318P00029000 P 03/18/16 29.0 1.85 2.10
TTWO 160318P00030000 P 03/18/16 30.0 2.20 2.50
TTWO 160318P00031000 P 03/18/16 31.0 2.70 2.90
TTWO 160318P00032000 P 03/18/16 32.0 3.10 3.40
TTWO 160318P00033000 P 03/18/16 33.0 3.60 3.90
TTWO 160318P00034000 P 03/18/16 34.0 4.20 4.50
TTWO 160318P00035000 P 03/18/16 35.0 4.80 5.10
TTWO 160318P00036000 P 03/18/16 36.0 5.50 5.80
TTWO 160318P00037000 P 03/18/16 37.0 6.20 6.50
TTWO 160318P00038000 P 03/18/16 38.0 7.00 7.30
TTWO 160318P00039000 P 03/18/16 39.0 7.70 8.10
TTWO 160318P00040000 P 03/18/16 40.0 8.50 8.90
TTWO 160318P00041000 P 03/18/16 41.0 9.40 9.80
TTWO 160318P00042000 P 03/18/16 42.0 10.20 10.70
TTWO 160318P00043000 P 03/18/16 43.0 11.20 11.60
TTWO 160318P00044000 P 03/18/16 44.0 12.00 13.30
TTWO 160318P00045000 P 03/18/16 45.0 13.00 14.30
TTWO 160318P00046000 P 03/18/16 46.0 13.90 15.20
TTWO 170120C00013000 C 01/20/17 13.0 18.50 19.80
TTWO 170120C00015000 C 01/20/17 15.0 16.80 17.70
TTWO 170120C00018000 C 01/20/17 18.0 14.20 15.10
TTWO 170120C00020000 C 01/20/17 20.0 12.70 13.40
TTWO 170120C00023000 C 01/20/17 23.0 10.20 10.90
TTWO 170120C00025000 C 01/20/17 25.0 8.80 9.50
TTWO 170120C00027000 C 01/20/17 27.0 7.20 8.20
TTWO 170120C00030000 C 01/20/17 30.0 5.70 6.40
TTWO 170120C00032000 C 01/20/17 32.0 4.70 5.40
TTWO 170120C00035000 C 01/20/17 35.0 3.40 4.20
TTWO 170120C00037000 C 01/20/17 37.0 2.75 3.50
TTWO 170120C00040000 C 01/20/17 40.0 2.00 2.60
TTWO 170120C00045000 C 01/20/17 45.0 0.75 1.70
TTWO 170120P00013000 P 01/20/17 13.0 0.00 0.40
TTWO 170120P00015000 P 01/20/17 15.0 0.15 0.60
TTWO 170120P00018000 P 01/20/17 18.0 0.45 0.95
TTWO 170120P00020000 P 01/20/17 20.0 0.75 1.30
TTWO 170120P00023000 P 01/20/17 23.0 1.40 1.95
TTWO 170120P00025000 P 01/20/17 25.0 1.80 2.50
TTWO 170120P00027000 P 01/20/17 27.0 2.45 3.20
TTWO 170120P00030000 P 01/20/17 30.0 3.80 4.50
TTWO 170120P00032000 P 01/20/17 32.0 4.80 5.50
TTWO 170120P00035000 P 01/20/17 35.0 6.50 7.20
TTWO 170120P00037000 P 01/20/17 37.0 7.70 8.50
TTWO 170120P00040000 P 01/20/17 40.0 9.90 10.70
TTWO 170120P00045000 P 01/20/17 45.0 13.80 14.70

OPRA data is delayed 15 minutes.