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 Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 150918C00014000 C 09/18/15 14.0 13.40 15.80
TTWO 150918C00015000 C 09/18/15 15.0 11.80 15.00
TTWO 150918C00016000 C 09/18/15 16.0 10.80 14.00
TTWO 150918C00017000 C 09/18/15 17.0 9.80 13.10
TTWO 150918C00018000 C 09/18/15 18.0 9.70 11.70
TTWO 150918C00019000 C 09/18/15 19.0 9.00 10.00
TTWO 150918C00020000 C 09/18/15 20.0 8.00 9.00
TTWO 150918C00021000 C 09/18/15 21.0 7.00 8.00
TTWO 150918C00022000 C 09/18/15 22.0 6.00 7.10
TTWO 150918C00023000 C 09/18/15 23.0 5.00 6.10
TTWO 150918C00024000 C 09/18/15 24.0 4.10 5.10
TTWO 150918C00025000 C 09/18/15 25.0 3.20 4.10
TTWO 150918C00026000 C 09/18/15 26.0 2.40 3.10
TTWO 150918C00027000 C 09/18/15 27.0 2.00 2.25
TTWO 150918C00028000 C 09/18/15 28.0 1.30 1.50
TTWO 150918C00029000 C 09/18/15 29.0 0.70 0.90
TTWO 150918C00030000 C 09/18/15 30.0 0.30 0.45
TTWO 150918C00031000 C 09/18/15 31.0 0.05 0.50
TTWO 150918C00032000 C 09/18/15 32.0 0.05 0.15
TTWO 150918C00033000 C 09/18/15 33.0 0.00 0.20
TTWO 150918C00034000 C 09/18/15 34.0 0.00 0.10
TTWO 150918C00035000 C 09/18/15 35.0 0.00 0.05
TTWO 150918C00036000 C 09/18/15 36.0 0.00 0.40
TTWO 150918C00037000 C 09/18/15 37.0 0.00 0.40
TTWO 150918C00038000 C 09/18/15 38.0 0.00 0.40
TTWO 150918C00039000 C 09/18/15 39.0 0.00 0.20
TTWO 150918C00040000 C 09/18/15 40.0 0.00 0.50
TTWO 150918C00041000 C 09/18/15 41.0 0.00 0.50
TTWO 150918C00042000 C 09/18/15 42.0 0.00 0.20
TTWO 150918C00043000 C 09/18/15 43.0 0.00 0.50
TTWO 150918C00044000 C 09/18/15 44.0 0.00 0.50
TTWO 150918C00045000 C 09/18/15 45.0 0.00 0.50
TTWO 150918P00014000 P 09/18/15 14.0 0.00 0.50
TTWO 150918P00015000 P 09/18/15 15.0 0.00 0.15
TTWO 150918P00016000 P 09/18/15 16.0 0.00 0.50
TTWO 150918P00017000 P 09/18/15 17.0 0.00 0.50
TTWO 150918P00018000 P 09/18/15 18.0 0.00 0.50
TTWO 150918P00019000 P 09/18/15 19.0 0.00 0.50
TTWO 150918P00020000 P 09/18/15 20.0 0.00 0.45
TTWO 150918P00021000 P 09/18/15 21.0 0.00 0.50
TTWO 150918P00022000 P 09/18/15 22.0 0.00 0.45
TTWO 150918P00023000 P 09/18/15 23.0 0.00 0.50
TTWO 150918P00024000 P 09/18/15 24.0 0.00 0.50
TTWO 150918P00025000 P 09/18/15 25.0 0.10 0.30
TTWO 150918P00026000 P 09/18/15 26.0 0.25 0.35
TTWO 150918P00027000 P 09/18/15 27.0 0.40 0.45
TTWO 150918P00028000 P 09/18/15 28.0 0.65 0.95
TTWO 150918P00029000 P 09/18/15 29.0 1.00 1.35
TTWO 150918P00030000 P 09/18/15 30.0 1.60 2.35
TTWO 150918P00031000 P 09/18/15 31.0 2.30 3.20
TTWO 150918P00032000 P 09/18/15 32.0 3.10 4.10
TTWO 150918P00033000 P 09/18/15 33.0 4.10 5.10
TTWO 150918P00034000 P 09/18/15 34.0 5.00 6.00
TTWO 150918P00035000 P 09/18/15 35.0 5.90 7.00
TTWO 150918P00036000 P 09/18/15 36.0 7.10 8.00
TTWO 150918P00037000 P 09/18/15 37.0 8.10 9.00
TTWO 150918P00038000 P 09/18/15 38.0 9.10 10.00
TTWO 150918P00039000 P 09/18/15 39.0 9.00 11.90
TTWO 150918P00040000 P 09/18/15 40.0 10.00 13.40
TTWO 150918P00041000 P 09/18/15 41.0 11.00 14.20
TTWO 150918P00042000 P 09/18/15 42.0 12.00 15.40
TTWO 150918P00043000 P 09/18/15 43.0 13.00 16.20
TTWO 150918P00044000 P 09/18/15 44.0 14.00 17.20
TTWO 150918P00045000 P 09/18/15 45.0 15.20 17.60
TTWO 151016C00021000 C 10/16/15 21.0 7.10 8.20
TTWO 151016C00022000 C 10/16/15 22.0 6.10 7.30
TTWO 151016C00023000 C 10/16/15 23.0 5.20 6.20
TTWO 151016C00024000 C 10/16/15 24.0 4.60 5.10
TTWO 151016C00025000 C 10/16/15 25.0 3.70 4.20
TTWO 151016C00026000 C 10/16/15 26.0 2.95 3.40
TTWO 151016C00027000 C 10/16/15 27.0 2.40 2.60
TTWO 151016C00028000 C 10/16/15 28.0 1.75 1.95
TTWO 151016C00029000 C 10/16/15 29.0 1.20 1.35
TTWO 151016C00030000 C 10/16/15 30.0 0.85 0.95
TTWO 151016C00031000 C 10/16/15 31.0 0.45 0.65
TTWO 151016C00032000 C 10/16/15 32.0 0.25 0.50
TTWO 151016C00033000 C 10/16/15 33.0 0.10 0.35
TTWO 151016C00034000 C 10/16/15 34.0 0.05 0.20
TTWO 151016C00035000 C 10/16/15 35.0 0.00 0.20
TTWO 151016C00036000 C 10/16/15 36.0 0.00 0.15
TTWO 151016C00037000 C 10/16/15 37.0 0.00 0.10
TTWO 151016C00038000 C 10/16/15 38.0 0.00 0.10
TTWO 151016C00039000 C 10/16/15 39.0 0.00 0.10
TTWO 151016P00021000 P 10/16/15 21.0 0.00 0.20
TTWO 151016P00022000 P 10/16/15 22.0 0.05 0.25
TTWO 151016P00023000 P 10/16/15 23.0 0.10 0.35
TTWO 151016P00024000 P 10/16/15 24.0 0.20 0.45
TTWO 151016P00025000 P 10/16/15 25.0 0.35 0.55
TTWO 151016P00026000 P 10/16/15 26.0 0.50 0.70
TTWO 151016P00027000 P 10/16/15 27.0 0.75 1.00
TTWO 151016P00028000 P 10/16/15 28.0 1.10 1.35
TTWO 151016P00029000 P 10/16/15 29.0 1.55 1.75
TTWO 151016P00030000 P 10/16/15 30.0 2.10 2.50
TTWO 151016P00031000 P 10/16/15 31.0 2.75 3.30
TTWO 151016P00032000 P 10/16/15 32.0 3.50 4.10
TTWO 151016P00033000 P 10/16/15 33.0 4.40 4.90
TTWO 151016P00034000 P 10/16/15 34.0 5.10 6.10
TTWO 151016P00035000 P 10/16/15 35.0 6.20 7.10
TTWO 151016P00036000 P 10/16/15 36.0 7.00 8.10
TTWO 151016P00037000 P 10/16/15 37.0 8.10 9.00
TTWO 151016P00038000 P 10/16/15 38.0 9.10 10.00
TTWO 151016P00039000 P 10/16/15 39.0 9.90 11.00
TTWO 151218C00014000 C 12/18/15 14.0 14.00 15.40
TTWO 151218C00015000 C 12/18/15 15.0 13.00 14.80
TTWO 151218C00016000 C 12/18/15 16.0 11.90 13.70
TTWO 151218C00017000 C 12/18/15 17.0 11.10 12.50
TTWO 151218C00018000 C 12/18/15 18.0 10.10 11.70
TTWO 151218C00019000 C 12/18/15 19.0 9.20 11.00
TTWO 151218C00020000 C 12/18/15 20.0 8.30 9.40
TTWO 151218C00021000 C 12/18/15 21.0 7.40 8.50
TTWO 151218C00022000 C 12/18/15 22.0 6.70 7.30
TTWO 151218C00023000 C 12/18/15 23.0 5.90 6.50
TTWO 151218C00024000 C 12/18/15 24.0 5.10 5.70
TTWO 151218C00025000 C 12/18/15 25.0 4.40 4.90
TTWO 151218C00026000 C 12/18/15 26.0 3.80 4.20
TTWO 151218C00027000 C 12/18/15 27.0 3.20 3.50
TTWO 151218C00028000 C 12/18/15 28.0 2.60 2.95
TTWO 151218C00029000 C 12/18/15 29.0 2.10 2.35
TTWO 151218C00030000 C 12/18/15 30.0 1.65 1.90
TTWO 151218C00031000 C 12/18/15 31.0 1.25 1.55
TTWO 151218C00032000 C 12/18/15 32.0 0.95 1.20
TTWO 151218C00033000 C 12/18/15 33.0 0.75 0.95
TTWO 151218C00034000 C 12/18/15 34.0 0.55 0.85
TTWO 151218C00035000 C 12/18/15 35.0 0.40 0.70
TTWO 151218C00036000 C 12/18/15 36.0 0.20 0.55
TTWO 151218C00037000 C 12/18/15 37.0 0.10 0.45
TTWO 151218C00038000 C 12/18/15 38.0 0.05 0.40
TTWO 151218C00039000 C 12/18/15 39.0 0.00 0.30
TTWO 151218C00040000 C 12/18/15 40.0 0.00 0.25
TTWO 151218C00041000 C 12/18/15 41.0 0.00 0.20
TTWO 151218C00042000 C 12/18/15 42.0 0.00 0.20
TTWO 151218C00043000 C 12/18/15 43.0 0.00 0.15
TTWO 151218C00044000 C 12/18/15 44.0 0.00 0.15
TTWO 151218P00014000 P 12/18/15 14.0 0.00 0.10
TTWO 151218P00015000 P 12/18/15 15.0 0.00 0.15
TTWO 151218P00016000 P 12/18/15 16.0 0.00 0.20
TTWO 151218P00017000 P 12/18/15 17.0 0.00 0.25
TTWO 151218P00018000 P 12/18/15 18.0 0.00 0.30
TTWO 151218P00019000 P 12/18/15 19.0 0.05 0.35
TTWO 151218P00020000 P 12/18/15 20.0 0.10 0.45
TTWO 151218P00021000 P 12/18/15 21.0 0.20 0.55
TTWO 151218P00022000 P 12/18/15 22.0 0.30 0.65
TTWO 151218P00023000 P 12/18/15 23.0 0.55 0.80
TTWO 151218P00024000 P 12/18/15 24.0 0.75 0.95
TTWO 151218P00025000 P 12/18/15 25.0 0.95 1.20
TTWO 151218P00026000 P 12/18/15 26.0 1.30 1.55
TTWO 151218P00027000 P 12/18/15 27.0 1.65 1.90
TTWO 151218P00028000 P 12/18/15 28.0 2.05 2.35
TTWO 151218P00029000 P 12/18/15 29.0 2.50 2.70
TTWO 151218P00030000 P 12/18/15 30.0 3.00 3.40
TTWO 151218P00031000 P 12/18/15 31.0 3.60 4.10
TTWO 151218P00032000 P 12/18/15 32.0 4.30 4.80
TTWO 151218P00033000 P 12/18/15 33.0 5.00 5.60
TTWO 151218P00034000 P 12/18/15 34.0 5.80 6.40
TTWO 151218P00035000 P 12/18/15 35.0 6.60 7.20
TTWO 151218P00036000 P 12/18/15 36.0 7.50 8.10
TTWO 151218P00037000 P 12/18/15 37.0 8.20 9.30
TTWO 151218P00038000 P 12/18/15 38.0 9.10 11.60
TTWO 151218P00039000 P 12/18/15 39.0 10.00 12.50
TTWO 151218P00040000 P 12/18/15 40.0 11.00 13.50
TTWO 151218P00041000 P 12/18/15 41.0 12.00 13.10
TTWO 151218P00042000 P 12/18/15 42.0 12.80 14.10
TTWO 151218P00043000 P 12/18/15 43.0 13.00 16.40
TTWO 151218P00044000 P 12/18/15 44.0 14.60 16.20
TTWO 160115C00005000 C 01/15/16 5.0 22.50 24.70
TTWO 160115C00008000 C 01/15/16 8.0 18.70 22.40
TTWO 160115C00010000 C 01/15/16 10.0 17.80 19.50
TTWO 160115C00013000 C 01/15/16 13.0 14.80 16.90
TTWO 160115C00014000 C 01/15/16 14.0 13.90 16.10
TTWO 160115C00015000 C 01/15/16 15.0 13.00 14.50
TTWO 160115C00016000 C 01/15/16 16.0 12.10 13.50
TTWO 160115C00017000 C 01/15/16 17.0 11.10 13.20
TTWO 160115C00018000 C 01/15/16 18.0 10.20 11.60
TTWO 160115C00019000 C 01/15/16 19.0 9.40 11.40
TTWO 160115C00020000 C 01/15/16 20.0 8.40 9.40
TTWO 160115C00021000 C 01/15/16 21.0 7.70 8.30
TTWO 160115C00022000 C 01/15/16 22.0 6.80 7.50
TTWO 160115C00023000 C 01/15/16 23.0 6.00 6.60
TTWO 160115C00024000 C 01/15/16 24.0 5.20 5.80
TTWO 160115C00025000 C 01/15/16 25.0 4.50 5.10
TTWO 160115C00026000 C 01/15/16 26.0 3.80 4.40
TTWO 160115C00027000 C 01/15/16 27.0 3.40 3.70
TTWO 160115C00028000 C 01/15/16 28.0 2.80 3.10
TTWO 160115C00029000 C 01/15/16 29.0 2.30 2.65
TTWO 160115C00030000 C 01/15/16 30.0 1.85 2.15
TTWO 160115C00031000 C 01/15/16 31.0 1.45 1.75
TTWO 160115C00032000 C 01/15/16 32.0 1.15 1.45
TTWO 160115C00033000 C 01/15/16 33.0 0.90 1.15
TTWO 160115C00034000 C 01/15/16 34.0 0.70 1.00
TTWO 160115C00035000 C 01/15/16 35.0 0.50 0.85
TTWO 160115C00036000 C 01/15/16 36.0 0.30 0.70
TTWO 160115C00037000 C 01/15/16 37.0 0.20 0.60
TTWO 160115C00038000 C 01/15/16 38.0 0.15 0.50
TTWO 160115C00039000 C 01/15/16 39.0 0.10 0.40
TTWO 160115C00040000 C 01/15/16 40.0 0.10 0.35
TTWO 160115C00041000 C 01/15/16 41.0 0.00 0.25
TTWO 160115C00042000 C 01/15/16 42.0 0.00 0.25
TTWO 160115C00043000 C 01/15/16 43.0 0.00 0.20
TTWO 160115C00044000 C 01/15/16 44.0 0.00 0.15
TTWO 160115C00045000 C 01/15/16 45.0 0.00 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 0.10
TTWO 160115P00014000 P 01/15/16 14.0 0.00 0.15
TTWO 160115P00015000 P 01/15/16 15.0 0.00 0.20
TTWO 160115P00016000 P 01/15/16 16.0 0.00 0.25
TTWO 160115P00017000 P 01/15/16 17.0 0.00 0.30
TTWO 160115P00018000 P 01/15/16 18.0 0.05 0.35
TTWO 160115P00019000 P 01/15/16 19.0 0.10 0.45
TTWO 160115P00020000 P 01/15/16 20.0 0.20 0.50
TTWO 160115P00021000 P 01/15/16 21.0 0.30 0.65
TTWO 160115P00022000 P 01/15/16 22.0 0.40 0.80
TTWO 160115P00023000 P 01/15/16 23.0 0.60 0.95
TTWO 160115P00024000 P 01/15/16 24.0 0.85 1.10
TTWO 160115P00025000 P 01/15/16 25.0 1.10 1.40
TTWO 160115P00026000 P 01/15/16 26.0 1.40 1.75
TTWO 160115P00027000 P 01/15/16 27.0 1.80 2.00
TTWO 160115P00028000 P 01/15/16 28.0 2.20 2.60
TTWO 160115P00029000 P 01/15/16 29.0 2.65 2.95
TTWO 160115P00030000 P 01/15/16 30.0 3.20 3.70
TTWO 160115P00031000 P 01/15/16 31.0 3.80 4.30
TTWO 160115P00032000 P 01/15/16 32.0 4.50 5.00
TTWO 160115P00033000 P 01/15/16 33.0 5.20 5.70
TTWO 160115P00034000 P 01/15/16 34.0 6.00 6.50
TTWO 160115P00035000 P 01/15/16 35.0 6.80 7.40
TTWO 160115P00036000 P 01/15/16 36.0 7.60 8.20
TTWO 160115P00037000 P 01/15/16 37.0 8.50 9.10
TTWO 160115P00038000 P 01/15/16 38.0 9.10 10.80
TTWO 160115P00039000 P 01/15/16 39.0 10.10 12.10
TTWO 160115P00040000 P 01/15/16 40.0 11.10 12.20
TTWO 160115P00041000 P 01/15/16 41.0 11.80 14.30
TTWO 160115P00042000 P 01/15/16 42.0 13.00 14.10
TTWO 160115P00043000 P 01/15/16 43.0 13.60 15.10
TTWO 160115P00044000 P 01/15/16 44.0 14.70 16.20
TTWO 160115P00045000 P 01/15/16 45.0 15.70 17.20
TTWO 160318C00017000 C 03/18/16 17.0 11.30 13.00
TTWO 160318C00018000 C 03/18/16 18.0 10.40 12.00
TTWO 160318C00019000 C 03/18/16 19.0 9.50 10.60
TTWO 160318C00020000 C 03/18/16 20.0 8.80 9.50
TTWO 160318C00021000 C 03/18/16 21.0 7.90 8.60
TTWO 160318C00022000 C 03/18/16 22.0 7.10 7.80
TTWO 160318C00023000 C 03/18/16 23.0 6.30 7.00
TTWO 160318C00024000 C 03/18/16 24.0 5.60 6.20
TTWO 160318C00025000 C 03/18/16 25.0 4.90 5.50
TTWO 160318C00026000 C 03/18/16 26.0 4.50 4.90
TTWO 160318C00027000 C 03/18/16 27.0 3.90 4.30
TTWO 160318C00028000 C 03/18/16 28.0 3.30 3.70
TTWO 160318C00029000 C 03/18/16 29.0 2.85 3.20
TTWO 160318C00030000 C 03/18/16 30.0 2.40 2.75
TTWO 160318C00031000 C 03/18/16 31.0 2.05 2.35
TTWO 160318C00032000 C 03/18/16 32.0 1.70 2.00
TTWO 160318C00033000 C 03/18/16 33.0 1.40 1.70
TTWO 160318C00034000 C 03/18/16 34.0 1.15 1.45
TTWO 160318C00035000 C 03/18/16 35.0 0.95 1.25
TTWO 160318C00036000 C 03/18/16 36.0 0.80 1.05
TTWO 160318C00037000 C 03/18/16 37.0 0.45 0.90
TTWO 160318C00038000 C 03/18/16 38.0 0.35 0.75
TTWO 160318C00039000 C 03/18/16 39.0 0.25 0.65
TTWO 160318C00040000 C 03/18/16 40.0 0.15 0.55
TTWO 160318C00041000 C 03/18/16 41.0 0.15 0.50
TTWO 160318C00042000 C 03/18/16 42.0 0.10 0.40
TTWO 160318C00043000 C 03/18/16 43.0 0.05 0.35
TTWO 160318C00044000 C 03/18/16 44.0 0.00 0.30
TTWO 160318C00045000 C 03/18/16 45.0 0.00 0.25
TTWO 160318C00046000 C 03/18/16 46.0 0.00 0.20
TTWO 160318C00047000 C 03/18/16 47.0 0.00 0.20
TTWO 160318P00017000 P 03/18/16 17.0 0.10 0.40
TTWO 160318P00018000 P 03/18/16 18.0 0.15 0.50
TTWO 160318P00019000 P 03/18/16 19.0 0.25 0.60
TTWO 160318P00020000 P 03/18/16 20.0 0.35 0.70
TTWO 160318P00021000 P 03/18/16 21.0 0.50 0.85
TTWO 160318P00022000 P 03/18/16 22.0 0.70 1.10
TTWO 160318P00023000 P 03/18/16 23.0 0.90 1.30
TTWO 160318P00024000 P 03/18/16 24.0 1.20 1.55
TTWO 160318P00025000 P 03/18/16 25.0 1.50 1.85
TTWO 160318P00026000 P 03/18/16 26.0 1.90 2.25
TTWO 160318P00027000 P 03/18/16 27.0 2.25 2.65
TTWO 160318P00028000 P 03/18/16 28.0 2.70 3.10
TTWO 160318P00029000 P 03/18/16 29.0 3.20 3.60
TTWO 160318P00030000 P 03/18/16 30.0 3.70 4.20
TTWO 160318P00031000 P 03/18/16 31.0 4.30 4.80
TTWO 160318P00032000 P 03/18/16 32.0 5.00 5.50
TTWO 160318P00033000 P 03/18/16 33.0 5.70 6.20
TTWO 160318P00034000 P 03/18/16 34.0 6.40 7.00
TTWO 160318P00035000 P 03/18/16 35.0 7.20 7.70
TTWO 160318P00036000 P 03/18/16 36.0 8.00 8.60
TTWO 160318P00037000 P 03/18/16 37.0 8.80 9.40
TTWO 160318P00038000 P 03/18/16 38.0 9.70 10.30
TTWO 160318P00039000 P 03/18/16 39.0 10.60 11.20
TTWO 160318P00040000 P 03/18/16 40.0 11.20 12.40
TTWO 160318P00041000 P 03/18/16 41.0 12.10 13.30
TTWO 160318P00042000 P 03/18/16 42.0 13.10 14.30
TTWO 160318P00043000 P 03/18/16 43.0 14.00 15.20
TTWO 160318P00044000 P 03/18/16 44.0 14.80 16.20
TTWO 160318P00045000 P 03/18/16 45.0 15.90 17.20
TTWO 160318P00046000 P 03/18/16 46.0 16.10 19.10
TTWO 160318P00047000 P 03/18/16 47.0 17.10 20.80
TTWO 170120C00013000 C 01/20/17 13.0 14.30 18.00
TTWO 170120C00015000 C 01/20/17 15.0 13.30 15.90
TTWO 170120C00018000 C 01/20/17 18.0 10.80 12.70
TTWO 170120C00020000 C 01/20/17 20.0 9.60 11.20
TTWO 170120C00023000 C 01/20/17 23.0 7.60 8.90
TTWO 170120C00025000 C 01/20/17 25.0 6.40 7.80
TTWO 170120C00027000 C 01/20/17 27.0 5.30 6.60
TTWO 170120C00030000 C 01/20/17 30.0 4.00 5.00
TTWO 170120C00032000 C 01/20/17 32.0 3.20 4.30
TTWO 170120C00035000 C 01/20/17 35.0 2.20 3.40
TTWO 170120C00037000 C 01/20/17 37.0 1.60 2.60
TTWO 170120C00040000 C 01/20/17 40.0 1.05 2.00
TTWO 170120C00045000 C 01/20/17 45.0 0.40 1.30
TTWO 170120P00013000 P 01/20/17 13.0 0.05 0.70
TTWO 170120P00015000 P 01/20/17 15.0 0.25 0.95
TTWO 170120P00018000 P 01/20/17 18.0 0.75 1.45
TTWO 170120P00020000 P 01/20/17 20.0 1.15 1.90
TTWO 170120P00023000 P 01/20/17 23.0 2.00 2.95
TTWO 170120P00025000 P 01/20/17 25.0 2.60 3.70
TTWO 170120P00027000 P 01/20/17 27.0 3.60 4.60
TTWO 170120P00030000 P 01/20/17 30.0 5.10 6.30
TTWO 170120P00032000 P 01/20/17 32.0 6.20 7.60
TTWO 170120P00035000 P 01/20/17 35.0 8.20 9.70
TTWO 170120P00037000 P 01/20/17 37.0 9.70 11.20
TTWO 170120P00040000 P 01/20/17 40.0 11.90 13.70
TTWO 170120P00045000 P 01/20/17 45.0 16.40 18.00

OPRA data is delayed 15 minutes.