Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 130518C00008000 C 05/18/13 8.0 7.80 8.50
TTWO 130518C00009000 C 05/18/13 9.0 6.80 7.50
TTWO 130518C00010000 C 05/18/13 10.0 5.80 6.50
TTWO 130518C00011000 C 05/18/13 11.0 4.80 5.50
TTWO 130518C00012000 C 05/18/13 12.0 4.20 4.50
TTWO 130518C00013000 C 05/18/13 13.0 3.30 3.40
TTWO 130518C00014000 C 05/18/13 14.0 2.25 2.40
TTWO 130518C00015000 C 05/18/13 15.0 1.25 1.40
TTWO 130518C00016000 C 05/18/13 16.0 0.30 0.40
TTWO 130518C00017000 C 05/18/13 17.0 0.00 0.05
TTWO 130518C00018000 C 05/18/13 18.0 0.00 0.05
TTWO 130518C00019000 C 05/18/13 19.0 0.00 0.05
TTWO 130518C00020000 C 05/18/13 20.0 0.00 0.05
TTWO 130518C00021000 C 05/18/13 21.0 0.00 0.05
TTWO 130518C00022000 C 05/18/13 22.0 0.00 0.05
TTWO 130518C00023000 C 05/18/13 23.0 0.00 0.05
TTWO 130518C00024000 C 05/18/13 24.0 0.00 0.05
TTWO 130518P00008000 P 05/18/13 8.0 0.00 0.05
TTWO 130518P00009000 P 05/18/13 9.0 0.00 0.05
TTWO 130518P00010000 P 05/18/13 10.0 0.00 0.05
TTWO 130518P00011000 P 05/18/13 11.0 0.00 0.05
TTWO 130518P00012000 P 05/18/13 12.0 0.00 0.05
TTWO 130518P00013000 P 05/18/13 13.0 0.00 0.05
TTWO 130518P00014000 P 05/18/13 14.0 0.00 0.05
TTWO 130518P00015000 P 05/18/13 15.0 0.00 0.05
TTWO 130518P00016000 P 05/18/13 16.0 0.00 0.05
TTWO 130518P00017000 P 05/18/13 17.0 0.65 0.75
TTWO 130518P00018000 P 05/18/13 18.0 1.60 1.75
TTWO 130518P00019000 P 05/18/13 19.0 2.55 3.20
TTWO 130518P00020000 P 05/18/13 20.0 3.50 3.80
TTWO 130518P00021000 P 05/18/13 21.0 4.50 5.10
TTWO 130518P00022000 P 05/18/13 22.0 5.50 6.10
TTWO 130518P00023000 P 05/18/13 23.0 6.50 7.10
TTWO 130518P00024000 P 05/18/13 24.0 7.50 8.10
TTWO 130622C00004000 C 06/22/13 4.0 11.80 12.50
TTWO 130622C00005000 C 06/22/13 5.0 10.80 11.50
TTWO 130622C00006000 C 06/22/13 6.0 9.80 10.50
TTWO 130622C00007000 C 06/22/13 7.0 8.80 9.50
TTWO 130622C00008000 C 06/22/13 8.0 7.80 8.50
TTWO 130622C00009000 C 06/22/13 9.0 6.80 7.50
TTWO 130622C00010000 C 06/22/13 10.0 6.10 6.50
TTWO 130622C00011000 C 06/22/13 11.0 5.30 5.50
TTWO 130622C00012000 C 06/22/13 12.0 3.80 4.50
TTWO 130622C00013000 C 06/22/13 13.0 3.30 3.40
TTWO 130622C00014000 C 06/22/13 14.0 2.35 2.45
TTWO 130622C00015000 C 06/22/13 15.0 1.50 1.60
TTWO 130622C00016000 C 06/22/13 16.0 0.85 0.90
TTWO 130622C00017000 C 06/22/13 17.0 0.40 0.45
TTWO 130622C00018000 C 06/22/13 18.0 0.15 0.20
TTWO 130622C00019000 C 06/22/13 19.0 0.00 0.10
TTWO 130622C00020000 C 06/22/13 20.0 0.00 0.05
TTWO 130622C00021000 C 06/22/13 21.0 0.00 0.05
TTWO 130622C00022000 C 06/22/13 22.0 0.00 0.05
TTWO 130622C00023000 C 06/22/13 23.0 0.00 0.05
TTWO 130622C00024000 C 06/22/13 24.0 0.00 0.05
TTWO 130622C00025000 C 06/22/13 25.0 0.00 0.05
TTWO 130622P00004000 P 06/22/13 4.0 0.00 0.05
TTWO 130622P00005000 P 06/22/13 5.0 0.00 0.05
TTWO 130622P00006000 P 06/22/13 6.0 0.00 0.05
TTWO 130622P00007000 P 06/22/13 7.0 0.00 0.05
TTWO 130622P00008000 P 06/22/13 8.0 0.00 0.05
TTWO 130622P00009000 P 06/22/13 9.0 0.00 0.05
TTWO 130622P00010000 P 06/22/13 10.0 0.00 0.05
TTWO 130622P00011000 P 06/22/13 11.0 0.00 0.05
TTWO 130622P00012000 P 06/22/13 12.0 0.00 0.05
TTWO 130622P00013000 P 06/22/13 13.0 0.00 0.05
TTWO 130622P00014000 P 06/22/13 14.0 0.05 0.10
TTWO 130622P00015000 P 06/22/13 15.0 0.15 0.25
TTWO 130622P00016000 P 06/22/13 16.0 0.50 0.55
TTWO 130622P00017000 P 06/22/13 17.0 1.05 1.15
TTWO 130622P00018000 P 06/22/13 18.0 1.80 1.90
TTWO 130622P00019000 P 06/22/13 19.0 2.70 2.80
TTWO 130622P00020000 P 06/22/13 20.0 3.50 4.20
TTWO 130622P00021000 P 06/22/13 21.0 4.50 5.20
TTWO 130622P00022000 P 06/22/13 22.0 5.50 6.00
TTWO 130622P00023000 P 06/22/13 23.0 6.50 7.10
TTWO 130622P00024000 P 06/22/13 24.0 7.50 8.10
TTWO 130622P00025000 P 06/22/13 25.0 8.50 9.10
TTWO 130921C00005000 C 09/21/13 5.0 10.80 11.50
TTWO 130921C00006000 C 09/21/13 6.0 9.80 10.50
TTWO 130921C00007000 C 09/21/13 7.0 8.80 9.50
TTWO 130921C00008000 C 09/21/13 8.0 7.90 8.50
TTWO 130921C00009000 C 09/21/13 9.0 6.90 7.60
TTWO 130921C00010000 C 09/21/13 10.0 5.90 6.60
TTWO 130921C00011000 C 09/21/13 11.0 5.00 5.60
TTWO 130921C00012000 C 09/21/13 12.0 4.50 4.60
TTWO 130921C00013000 C 09/21/13 13.0 3.60 3.80
TTWO 130921C00014000 C 09/21/13 14.0 2.85 3.00
TTWO 130921C00015000 C 09/21/13 15.0 2.20 2.30
TTWO 130921C00016000 C 09/21/13 16.0 1.60 1.70
TTWO 130921C00017000 C 09/21/13 17.0 1.15 1.25
TTWO 130921C00018000 C 09/21/13 18.0 0.80 0.90
TTWO 130921C00019000 C 09/21/13 19.0 0.55 0.65
TTWO 130921C00020000 C 09/21/13 20.0 0.35 0.45
TTWO 130921C00021000 C 09/21/13 21.0 0.20 0.30
TTWO 130921C00022000 C 09/21/13 22.0 0.15 0.20
TTWO 130921C00023000 C 09/21/13 23.0 0.05 0.15
TTWO 130921C00024000 C 09/21/13 24.0 0.00 0.15
TTWO 130921C00025000 C 09/21/13 25.0 0.00 0.10
TTWO 130921C00026000 C 09/21/13 26.0 0.00 0.10
TTWO 130921C00027000 C 09/21/13 27.0 0.00 0.05
TTWO 130921P00005000 P 09/21/13 5.0 0.00 0.05
TTWO 130921P00006000 P 09/21/13 6.0 0.00 0.05
TTWO 130921P00007000 P 09/21/13 7.0 0.00 0.05
TTWO 130921P00008000 P 09/21/13 8.0 0.00 0.05
TTWO 130921P00009000 P 09/21/13 9.0 0.00 0.05
TTWO 130921P00010000 P 09/21/13 10.0 0.00 0.10
TTWO 130921P00011000 P 09/21/13 11.0 0.05 0.20
TTWO 130921P00012000 P 09/21/13 12.0 0.15 0.25
TTWO 130921P00013000 P 09/21/13 13.0 0.30 0.40
TTWO 130921P00014000 P 09/21/13 14.0 0.55 0.60
TTWO 130921P00015000 P 09/21/13 15.0 0.85 0.95
TTWO 130921P00016000 P 09/21/13 16.0 1.25 1.35
TTWO 130921P00017000 P 09/21/13 17.0 1.80 1.90
TTWO 130921P00018000 P 09/21/13 18.0 2.35 2.80
TTWO 130921P00019000 P 09/21/13 19.0 3.10 3.60
TTWO 130921P00020000 P 09/21/13 20.0 3.90 4.40
TTWO 130921P00021000 P 09/21/13 21.0 4.70 5.20
TTWO 130921P00022000 P 09/21/13 22.0 5.60 6.10
TTWO 130921P00023000 P 09/21/13 23.0 6.60 6.90
TTWO 130921P00024000 P 09/21/13 24.0 7.50 8.20
TTWO 130921P00025000 P 09/21/13 25.0 8.50 9.20
TTWO 130921P00026000 P 09/21/13 26.0 9.50 10.20
TTWO 130921P00027000 P 09/21/13 27.0 10.50 11.20
TTWO 131221C00006000 C 12/21/13 6.0 9.90 10.50
TTWO 131221C00007000 C 12/21/13 7.0 8.90 9.60
TTWO 131221C00008000 C 12/21/13 8.0 7.90 8.60
TTWO 131221C00009000 C 12/21/13 9.0 7.00 7.70
TTWO 131221C00010000 C 12/21/13 10.0 6.00 6.70
TTWO 131221C00011000 C 12/21/13 11.0 5.20 5.80
TTWO 131221C00012000 C 12/21/13 12.0 4.70 4.90
TTWO 131221C00013000 C 12/21/13 13.0 3.80 4.20
TTWO 131221C00014000 C 12/21/13 14.0 3.20 3.40
TTWO 131221C00015000 C 12/21/13 15.0 2.65 2.75
TTWO 131221C00016000 C 12/21/13 16.0 2.10 2.20
TTWO 131221C00017000 C 12/21/13 17.0 1.55 1.80
TTWO 131221C00018000 C 12/21/13 18.0 1.25 1.40
TTWO 131221C00019000 C 12/21/13 19.0 0.95 1.05
TTWO 131221C00020000 C 12/21/13 20.0 0.60 0.85
TTWO 131221C00021000 C 12/21/13 21.0 0.45 0.65
TTWO 131221C00022000 C 12/21/13 22.0 0.30 0.50
TTWO 131221C00023000 C 12/21/13 23.0 0.25 0.35
TTWO 131221C00024000 C 12/21/13 24.0 0.20 0.30
TTWO 131221C00025000 C 12/21/13 25.0 0.15 0.20
TTWO 131221C00026000 C 12/21/13 26.0 0.10 0.15
TTWO 131221P00006000 P 12/21/13 6.0 0.00 0.05
TTWO 131221P00007000 P 12/21/13 7.0 0.00 0.10
TTWO 131221P00008000 P 12/21/13 8.0 0.00 0.15
TTWO 131221P00009000 P 12/21/13 9.0 0.05 0.20
TTWO 131221P00010000 P 12/21/13 10.0 0.15 0.25
TTWO 131221P00011000 P 12/21/13 11.0 0.25 0.40
TTWO 131221P00012000 P 12/21/13 12.0 0.40 0.55
TTWO 131221P00013000 P 12/21/13 13.0 0.60 0.80
TTWO 131221P00014000 P 12/21/13 14.0 0.90 1.10
TTWO 131221P00015000 P 12/21/13 15.0 1.25 1.50
TTWO 131221P00016000 P 12/21/13 16.0 1.75 1.85
TTWO 131221P00017000 P 12/21/13 17.0 2.20 2.45
TTWO 131221P00018000 P 12/21/13 18.0 2.80 3.20
TTWO 131221P00019000 P 12/21/13 19.0 3.50 4.00
TTWO 131221P00020000 P 12/21/13 20.0 4.20 4.80
TTWO 131221P00021000 P 12/21/13 21.0 5.00 5.60
TTWO 131221P00022000 P 12/21/13 22.0 5.90 6.40
TTWO 131221P00023000 P 12/21/13 23.0 6.90 7.00
TTWO 131221P00024000 P 12/21/13 24.0 7.80 8.00
TTWO 131221P00025000 P 12/21/13 25.0 8.60 9.00
TTWO 131221P00026000 P 12/21/13 26.0 9.60 10.00
TTWO 140118C00003000 C 01/18/14 3.0 12.80 13.50
TTWO 140118C00004000 C 01/18/14 4.0 11.80 12.50
TTWO 140118C00005000 C 01/18/14 5.0 10.80 11.60
TTWO 140118C00006000 C 01/18/14 6.0 9.90 10.60
TTWO 140118C00007000 C 01/18/14 7.0 8.90 9.60
TTWO 140118C00008000 C 01/18/14 8.0 7.90 8.60
TTWO 140118C00009000 C 01/18/14 9.0 7.00 7.70
TTWO 140118C00010000 C 01/18/14 10.0 6.50 6.70
TTWO 140118C00011000 C 01/18/14 11.0 5.20 5.90
TTWO 140118C00012000 C 01/18/14 12.0 4.80 5.00
TTWO 140118C00013000 C 01/18/14 13.0 3.70 4.30
TTWO 140118C00014000 C 01/18/14 14.0 3.20 3.60
TTWO 140118C00015000 C 01/18/14 15.0 2.75 2.85
TTWO 140118C00016000 C 01/18/14 16.0 2.20 2.30
TTWO 140118C00017000 C 01/18/14 17.0 1.70 1.85
TTWO 140118C00018000 C 01/18/14 18.0 1.35 1.45
TTWO 140118C00019000 C 01/18/14 19.0 1.00 1.15
TTWO 140118C00020000 C 01/18/14 20.0 0.75 0.90
TTWO 140118C00021000 C 01/18/14 21.0 0.50 0.70
TTWO 140118C00022000 C 01/18/14 22.0 0.30 0.55
TTWO 140118C00023000 C 01/18/14 23.0 0.30 0.45
TTWO 140118C00024000 C 01/18/14 24.0 0.20 0.30
TTWO 140118C00025000 C 01/18/14 25.0 0.15 0.25
TTWO 140118C00026000 C 01/18/14 26.0 0.10 0.20
TTWO 140118C00027000 C 01/18/14 27.0 0.05 0.15
TTWO 140118C00028000 C 01/18/14 28.0 0.00 0.15
TTWO 140118C00029000 C 01/18/14 29.0 0.00 0.10
TTWO 140118C00030000 C 01/18/14 30.0 0.00 0.10
TTWO 140118C00031000 C 01/18/14 31.0 0.00 0.10
TTWO 140118P00003000 P 01/18/14 3.0 0.00 0.05
TTWO 140118P00004000 P 01/18/14 4.0 0.00 0.05
TTWO 140118P00005000 P 01/18/14 5.0 0.00 0.05
TTWO 140118P00006000 P 01/18/14 6.0 0.00 0.05
TTWO 140118P00007000 P 01/18/14 7.0 0.00 0.10
TTWO 140118P00008000 P 01/18/14 8.0 0.05 0.10
TTWO 140118P00009000 P 01/18/14 9.0 0.10 0.20
TTWO 140118P00010000 P 01/18/14 10.0 0.15 0.30
TTWO 140118P00011000 P 01/18/14 11.0 0.30 0.45
TTWO 140118P00012000 P 01/18/14 12.0 0.45 0.65
TTWO 140118P00013000 P 01/18/14 13.0 0.70 0.90
TTWO 140118P00014000 P 01/18/14 14.0 1.00 1.20
TTWO 140118P00015000 P 01/18/14 15.0 1.40 1.50
TTWO 140118P00016000 P 01/18/14 16.0 1.85 1.95
TTWO 140118P00017000 P 01/18/14 17.0 2.35 2.45
TTWO 140118P00018000 P 01/18/14 18.0 2.95 3.10
TTWO 140118P00019000 P 01/18/14 19.0 3.60 4.10
TTWO 140118P00020000 P 01/18/14 20.0 4.30 4.90
TTWO 140118P00021000 P 01/18/14 21.0 5.10 5.70
TTWO 140118P00022000 P 01/18/14 22.0 5.90 6.50
TTWO 140118P00023000 P 01/18/14 23.0 6.80 7.40
TTWO 140118P00024000 P 01/18/14 24.0 7.80 8.00
TTWO 140118P00025000 P 01/18/14 25.0 8.60 9.00
TTWO 140118P00026000 P 01/18/14 26.0 9.60 10.00
TTWO 140118P00027000 P 01/18/14 27.0 10.60 11.20
TTWO 140118P00028000 P 01/18/14 28.0 11.50 12.20
TTWO 140118P00029000 P 01/18/14 29.0 12.50 13.10
TTWO 140118P00030000 P 01/18/14 30.0 13.50 14.20
TTWO 140118P00031000 P 01/18/14 31.0 14.50 15.10
TTWO 150117C00003000 C 01/17/15 3.0 12.70 13.60
TTWO 150117C00005000 C 01/17/15 5.0 10.80 11.70
TTWO 150117C00008000 C 01/17/15 8.0 8.10 9.10
TTWO 150117C00010000 C 01/17/15 10.0 6.60 7.50
TTWO 150117C00012000 C 01/17/15 12.0 5.30 6.00
TTWO 150117C00015000 C 01/17/15 15.0 3.90 4.20
TTWO 150117C00017000 C 01/17/15 17.0 2.90 3.40
TTWO 150117C00020000 C 01/17/15 20.0 1.90 2.15
TTWO 150117C00022000 C 01/17/15 22.0 1.15 1.85
TTWO 150117C00025000 C 01/17/15 25.0 0.65 1.10
TTWO 150117C00030000 C 01/17/15 30.0 0.35 0.60
TTWO 150117P00003000 P 01/17/15 3.0 0.00 0.10
TTWO 150117P00005000 P 01/17/15 5.0 0.05 0.20
TTWO 150117P00008000 P 01/17/15 8.0 0.35 0.60
TTWO 150117P00010000 P 01/17/15 10.0 0.75 1.00
TTWO 150117P00012000 P 01/17/15 12.0 1.30 1.60
TTWO 150117P00015000 P 01/17/15 15.0 2.50 2.80
TTWO 150117P00017000 P 01/17/15 17.0 3.50 4.00
TTWO 150117P00020000 P 01/17/15 20.0 5.40 6.00
TTWO 150117P00022000 P 01/17/15 22.0 6.70 7.50
TTWO 150117P00025000 P 01/17/15 25.0 9.20 9.90
TTWO 150117P00030000 P 01/17/15 30.0 13.70 14.40