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 (2016-10-21)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Dec 7 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 161216C00018000 C 12/16/16 18.0 29.70 31.60
TTWO 161216C00019000 C 12/16/16 19.0 27.60 31.90
TTWO 161216C00020000 C 12/16/16 20.0 26.60 31.10
TTWO 161216C00021000 C 12/16/16 21.0 25.60 29.90
TTWO 161216C00022000 C 12/16/16 22.0 24.60 29.00
TTWO 161216C00023000 C 12/16/16 23.0 23.60 27.90
TTWO 161216C00024000 C 12/16/16 24.0 22.60 26.90
TTWO 161216C00025000 C 12/16/16 25.0 21.60 25.90
TTWO 161216C00026000 C 12/16/16 26.0 20.60 24.90
TTWO 161216C00027000 C 12/16/16 27.0 19.60 23.90
TTWO 161216C00028000 C 12/16/16 28.0 19.50 23.40
TTWO 161216C00029000 C 12/16/16 29.0 17.60 21.90
TTWO 161216C00030000 C 12/16/16 30.0 17.80 21.20
TTWO 161216C00031000 C 12/16/16 31.0 16.70 18.60
TTWO 161216C00032000 C 12/16/16 32.0 15.70 17.60
TTWO 161216C00033000 C 12/16/16 33.0 14.70 16.80
TTWO 161216C00034000 C 12/16/16 34.0 12.50 17.00
TTWO 161216C00035000 C 12/16/16 35.0 11.60 16.10
TTWO 161216C00036000 C 12/16/16 36.0 11.80 13.60
TTWO 161216C00037000 C 12/16/16 37.0 10.20 14.40
TTWO 161216C00038000 C 12/16/16 38.0 9.70 11.70
TTWO 161216C00039000 C 12/16/16 39.0 8.90 10.60
TTWO 161216C00040000 C 12/16/16 40.0 8.00 9.50
TTWO 161216C00041000 C 12/16/16 41.0 6.90 8.50
TTWO 161216C00042000 C 12/16/16 42.0 6.00 7.50
TTWO 161216C00043000 C 12/16/16 43.0 4.20 6.40
TTWO 161216C00044000 C 12/16/16 44.0 3.90 5.40
TTWO 161216C00045000 C 12/16/16 45.0 3.80 4.40
TTWO 161216C00046000 C 12/16/16 46.0 2.90 3.40
TTWO 161216C00047000 C 12/16/16 47.0 2.15 2.40
TTWO 161216C00048000 C 12/16/16 48.0 1.40 1.70
TTWO 161216C00049000 C 12/16/16 49.0 0.80 1.00
TTWO 161216C00050000 C 12/16/16 50.0 0.40 0.60
TTWO 161216C00055000 C 12/16/16 55.0 0.00 0.10
TTWO 161216C00060000 C 12/16/16 60.0 0.00 0.25
TTWO 161216P00018000 P 12/16/16 18.0 0.00 0.25
TTWO 161216P00019000 P 12/16/16 19.0 0.00 0.30
TTWO 161216P00020000 P 12/16/16 20.0 0.00 0.30
TTWO 161216P00021000 P 12/16/16 21.0 0.00 0.30
TTWO 161216P00022000 P 12/16/16 22.0 0.00 0.30
TTWO 161216P00023000 P 12/16/16 23.0 0.00 0.25
TTWO 161216P00024000 P 12/16/16 24.0 0.00 0.05
TTWO 161216P00025000 P 12/16/16 25.0 0.00 0.30
TTWO 161216P00026000 P 12/16/16 26.0 0.00 0.30
TTWO 161216P00027000 P 12/16/16 27.0 0.00 0.30
TTWO 161216P00028000 P 12/16/16 28.0 0.00 0.25
TTWO 161216P00029000 P 12/16/16 29.0 0.00 0.30
TTWO 161216P00030000 P 12/16/16 30.0 0.00 0.25
TTWO 161216P00031000 P 12/16/16 31.0 0.00 0.30
TTWO 161216P00032000 P 12/16/16 32.0 0.00 0.30
TTWO 161216P00033000 P 12/16/16 33.0 0.00 0.05
TTWO 161216P00034000 P 12/16/16 34.0 0.00 0.25
TTWO 161216P00035000 P 12/16/16 35.0 0.00 0.25
TTWO 161216P00036000 P 12/16/16 36.0 0.00 0.25
TTWO 161216P00037000 P 12/16/16 37.0 0.00 0.30
TTWO 161216P00038000 P 12/16/16 38.0 0.00 0.30
TTWO 161216P00039000 P 12/16/16 39.0 0.00 0.25
TTWO 161216P00040000 P 12/16/16 40.0 0.00 0.30
TTWO 161216P00041000 P 12/16/16 41.0 0.00 0.05
TTWO 161216P00042000 P 12/16/16 42.0 0.00 0.25
TTWO 161216P00043000 P 12/16/16 43.0 0.00 0.25
TTWO 161216P00044000 P 12/16/16 44.0 0.00 0.30
TTWO 161216P00045000 P 12/16/16 45.0 0.05 0.25
TTWO 161216P00046000 P 12/16/16 46.0 0.10 0.25
TTWO 161216P00047000 P 12/16/16 47.0 0.20 0.40
TTWO 161216P00048000 P 12/16/16 48.0 0.45 0.65
TTWO 161216P00049000 P 12/16/16 49.0 0.80 1.05
TTWO 161216P00050000 P 12/16/16 50.0 1.40 1.70
TTWO 161216P00055000 P 12/16/16 55.0 5.60 7.00
TTWO 161216P00060000 P 12/16/16 60.0 10.50 12.00
TTWO 170120C00013000 C 01/20/17 13.0 34.70 36.90
TTWO 170120C00015000 C 01/20/17 15.0 32.70 34.90
TTWO 170120C00017000 C 01/20/17 17.0 29.50 33.90
TTWO 170120C00018000 C 01/20/17 18.0 28.60 33.00
TTWO 170120C00019000 C 01/20/17 19.0 27.50 31.90
TTWO 170120C00020000 C 01/20/17 20.0 27.90 29.70
TTWO 170120C00021000 C 01/20/17 21.0 25.90 30.30
TTWO 170120C00022000 C 01/20/17 22.0 24.50 29.00
TTWO 170120C00023000 C 01/20/17 23.0 24.70 26.60
TTWO 170120C00024000 C 01/20/17 24.0 22.70 27.30
TTWO 170120C00025000 C 01/20/17 25.0 22.80 24.70
TTWO 170120C00026000 C 01/20/17 26.0 20.70 25.20
TTWO 170120C00027000 C 01/20/17 27.0 20.80 22.60
TTWO 170120C00028000 C 01/20/17 28.0 19.00 23.30
TTWO 170120C00029000 C 01/20/17 29.0 18.10 22.40
TTWO 170120C00030000 C 01/20/17 30.0 17.70 19.70
TTWO 170120C00031000 C 01/20/17 31.0 16.50 20.40
TTWO 170120C00032000 C 01/20/17 32.0 15.70 17.60
TTWO 170120C00033000 C 01/20/17 33.0 14.80 17.20
TTWO 170120C00034000 C 01/20/17 34.0 12.70 16.90
TTWO 170120C00035000 C 01/20/17 35.0 12.70 14.60
TTWO 170120C00036000 C 01/20/17 36.0 11.80 13.50
TTWO 170120C00037000 C 01/20/17 37.0 10.70 12.60
TTWO 170120C00038000 C 01/20/17 38.0 9.90 11.60
TTWO 170120C00039000 C 01/20/17 39.0 9.10 10.40
TTWO 170120C00040000 C 01/20/17 40.0 8.20 9.60
TTWO 170120C00041000 C 01/20/17 41.0 7.10 8.80
TTWO 170120C00042000 C 01/20/17 42.0 6.30 7.70
TTWO 170120C00043000 C 01/20/17 43.0 6.20 6.60
TTWO 170120C00044000 C 01/20/17 44.0 5.30 5.70
TTWO 170120C00045000 C 01/20/17 45.0 4.40 4.80
TTWO 170120C00046000 C 01/20/17 46.0 3.70 4.00
TTWO 170120C00047000 C 01/20/17 47.0 3.00 3.30
TTWO 170120C00048000 C 01/20/17 48.0 2.35 2.60
TTWO 170120C00049000 C 01/20/17 49.0 1.75 2.05
TTWO 170120C00050000 C 01/20/17 50.0 1.30 1.60
TTWO 170120C00055000 C 01/20/17 55.0 0.10 0.35
TTWO 170120C00060000 C 01/20/17 60.0 0.00 0.10
TTWO 170120C00065000 C 01/20/17 65.0 0.00 0.05
TTWO 170120C00070000 C 01/20/17 70.0 0.00 0.05
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 0.05
TTWO 170120P00020000 P 01/20/17 20.0 0.00 0.05
TTWO 170120P00021000 P 01/20/17 21.0 0.00 0.05
TTWO 170120P00022000 P 01/20/17 22.0 0.00 0.05
TTWO 170120P00023000 P 01/20/17 23.0 0.00 0.05
TTWO 170120P00024000 P 01/20/17 24.0 0.00 0.05
TTWO 170120P00025000 P 01/20/17 25.0 0.00 0.05
TTWO 170120P00026000 P 01/20/17 26.0 0.00 0.05
TTWO 170120P00027000 P 01/20/17 27.0 0.00 0.05
TTWO 170120P00028000 P 01/20/17 28.0 0.00 0.05
TTWO 170120P00029000 P 01/20/17 29.0 0.00 0.05
TTWO 170120P00030000 P 01/20/17 30.0 0.00 0.05
TTWO 170120P00031000 P 01/20/17 31.0 0.00 0.05
TTWO 170120P00032000 P 01/20/17 32.0 0.00 0.10
TTWO 170120P00033000 P 01/20/17 33.0 0.00 0.10
TTWO 170120P00034000 P 01/20/17 34.0 0.00 0.10
TTWO 170120P00035000 P 01/20/17 35.0 0.00 0.15
TTWO 170120P00036000 P 01/20/17 36.0 0.00 0.15
TTWO 170120P00037000 P 01/20/17 37.0 0.00 0.15
TTWO 170120P00038000 P 01/20/17 38.0 0.00 0.20
TTWO 170120P00039000 P 01/20/17 39.0 0.00 0.25
TTWO 170120P00040000 P 01/20/17 40.0 0.05 0.30
TTWO 170120P00041000 P 01/20/17 41.0 0.10 0.35
TTWO 170120P00042000 P 01/20/17 42.0 0.10 0.40
TTWO 170120P00043000 P 01/20/17 43.0 0.30 0.45
TTWO 170120P00044000 P 01/20/17 44.0 0.40 0.55
TTWO 170120P00045000 P 01/20/17 45.0 0.55 0.75
TTWO 170120P00046000 P 01/20/17 46.0 0.80 0.95
TTWO 170120P00047000 P 01/20/17 47.0 1.05 1.25
TTWO 170120P00048000 P 01/20/17 48.0 1.35 1.60
TTWO 170120P00049000 P 01/20/17 49.0 1.75 2.05
TTWO 170120P00050000 P 01/20/17 50.0 2.30 2.60
TTWO 170120P00055000 P 01/20/17 55.0 6.00 6.50
TTWO 170120P00060000 P 01/20/17 60.0 10.50 12.00
TTWO 170120P00065000 P 01/20/17 65.0 15.70 17.40
TTWO 170120P00070000 P 01/20/17 70.0 20.60 22.00
TTWO 170317C00021000 C 03/17/17 21.0 26.80 28.70
TTWO 170317C00022000 C 03/17/17 22.0 24.70 29.00
TTWO 170317C00023000 C 03/17/17 23.0 23.70 28.00
TTWO 170317C00024000 C 03/17/17 24.0 22.70 27.00
TTWO 170317C00025000 C 03/17/17 25.0 21.70 26.00
TTWO 170317C00026000 C 03/17/17 26.0 20.70 25.00
TTWO 170317C00027000 C 03/17/17 27.0 20.10 24.40
TTWO 170317C00028000 C 03/17/17 28.0 19.80 21.80
TTWO 170317C00029000 C 03/17/17 29.0 18.80 20.80
TTWO 170317C00030000 C 03/17/17 30.0 17.80 19.80
TTWO 170317C00031000 C 03/17/17 31.0 16.80 18.80
TTWO 170317C00032000 C 03/17/17 32.0 15.90 18.20
TTWO 170317C00033000 C 03/17/17 33.0 15.00 16.80
TTWO 170317C00034000 C 03/17/17 34.0 14.00 15.70
TTWO 170317C00035000 C 03/17/17 35.0 13.00 15.60
TTWO 170317C00036000 C 03/17/17 36.0 12.10 13.80
TTWO 170317C00037000 C 03/17/17 37.0 11.20 12.90
TTWO 170317C00038000 C 03/17/17 38.0 10.50 12.00
TTWO 170317C00039000 C 03/17/17 39.0 10.30 11.00
TTWO 170317C00040000 C 03/17/17 40.0 9.40 10.10
TTWO 170317C00041000 C 03/17/17 41.0 8.60 9.20
TTWO 170317C00042000 C 03/17/17 42.0 7.80 8.40
TTWO 170317C00043000 C 03/17/17 43.0 7.00 7.50
TTWO 170317C00044000 C 03/17/17 44.0 6.30 6.80
TTWO 170317C00045000 C 03/17/17 45.0 5.50 6.00
TTWO 170317C00046000 C 03/17/17 46.0 4.90 5.40
TTWO 170317C00047000 C 03/17/17 47.0 4.30 4.80
TTWO 170317C00048000 C 03/17/17 48.0 3.70 4.20
TTWO 170317C00049000 C 03/17/17 49.0 3.20 3.60
TTWO 170317C00050000 C 03/17/17 50.0 2.70 3.10
TTWO 170317C00055000 C 03/17/17 55.0 1.00 1.30
TTWO 170317C00060000 C 03/17/17 60.0 0.25 0.55
TTWO 170317P00021000 P 03/17/17 21.0 0.00 0.05
TTWO 170317P00022000 P 03/17/17 22.0 0.00 0.10
TTWO 170317P00023000 P 03/17/17 23.0 0.00 0.10
TTWO 170317P00024000 P 03/17/17 24.0 0.00 0.10
TTWO 170317P00025000 P 03/17/17 25.0 0.00 0.10
TTWO 170317P00026000 P 03/17/17 26.0 0.00 0.15
TTWO 170317P00027000 P 03/17/17 27.0 0.00 0.15
TTWO 170317P00028000 P 03/17/17 28.0 0.00 0.20
TTWO 170317P00029000 P 03/17/17 29.0 0.00 0.20
TTWO 170317P00030000 P 03/17/17 30.0 0.00 0.25
TTWO 170317P00031000 P 03/17/17 31.0 0.00 0.30
TTWO 170317P00032000 P 03/17/17 32.0 0.00 0.35
TTWO 170317P00033000 P 03/17/17 33.0 0.05 0.35
TTWO 170317P00034000 P 03/17/17 34.0 0.10 0.40
TTWO 170317P00035000 P 03/17/17 35.0 0.20 0.45
TTWO 170317P00036000 P 03/17/17 36.0 0.20 0.50
TTWO 170317P00037000 P 03/17/17 37.0 0.25 0.60
TTWO 170317P00038000 P 03/17/17 38.0 0.35 0.75
TTWO 170317P00039000 P 03/17/17 39.0 0.50 0.85
TTWO 170317P00040000 P 03/17/17 40.0 0.65 1.00
TTWO 170317P00041000 P 03/17/17 41.0 0.80 1.00
TTWO 170317P00042000 P 03/17/17 42.0 0.85 1.20
TTWO 170317P00043000 P 03/17/17 43.0 1.10 1.40
TTWO 170317P00044000 P 03/17/17 44.0 1.40 1.65
TTWO 170317P00045000 P 03/17/17 45.0 1.60 1.90
TTWO 170317P00046000 P 03/17/17 46.0 1.90 2.25
TTWO 170317P00047000 P 03/17/17 47.0 2.30 2.65
TTWO 170317P00048000 P 03/17/17 48.0 2.75 3.10
TTWO 170317P00049000 P 03/17/17 49.0 3.10 3.50
TTWO 170317P00050000 P 03/17/17 50.0 3.70 4.10
TTWO 170317P00055000 P 03/17/17 55.0 6.90 7.40
TTWO 170317P00060000 P 03/17/17 60.0 11.10 11.70
TTWO 170616C00023000 C 06/16/17 23.0 25.00 26.90
TTWO 170616C00024000 C 06/16/17 24.0 23.70 25.90
TTWO 170616C00025000 C 06/16/17 25.0 22.90 24.90
TTWO 170616C00026000 C 06/16/17 26.0 21.80 23.90
TTWO 170616C00027000 C 06/16/17 27.0 20.80 23.00
TTWO 170616C00028000 C 06/16/17 28.0 20.00 22.00
TTWO 170616C00029000 C 06/16/17 29.0 19.20 21.10
TTWO 170616C00030000 C 06/16/17 30.0 18.10 20.20
TTWO 170616C00031000 C 06/16/17 31.0 17.20 19.20
TTWO 170616C00032000 C 06/16/17 32.0 16.30 19.10
TTWO 170616C00033000 C 06/16/17 33.0 15.40 17.30
TTWO 170616C00034000 C 06/16/17 34.0 14.50 16.40
TTWO 170616C00035000 C 06/16/17 35.0 13.60 15.30
TTWO 170616C00036000 C 06/16/17 36.0 13.60 14.40
TTWO 170616C00037000 C 06/16/17 37.0 12.70 13.50
TTWO 170616C00038000 C 06/16/17 38.0 11.90 12.80
TTWO 170616C00039000 C 06/16/17 39.0 11.10 11.90
TTWO 170616C00040000 C 06/16/17 40.0 10.30 11.10
TTWO 170616C00041000 C 06/16/17 41.0 9.60 10.20
TTWO 170616C00042000 C 06/16/17 42.0 8.80 9.50
TTWO 170616C00043000 C 06/16/17 43.0 8.10 8.80
TTWO 170616C00044000 C 06/16/17 44.0 7.40 8.00
TTWO 170616C00045000 C 06/16/17 45.0 6.80 7.40
TTWO 170616C00046000 C 06/16/17 46.0 6.10 6.80
TTWO 170616C00047000 C 06/16/17 47.0 5.60 6.20
TTWO 170616C00048000 C 06/16/17 48.0 5.00 5.60
TTWO 170616C00049000 C 06/16/17 49.0 4.50 5.10
TTWO 170616C00050000 C 06/16/17 50.0 4.00 4.60
TTWO 170616C00055000 C 06/16/17 55.0 2.05 2.60
TTWO 170616C00060000 C 06/16/17 60.0 0.95 1.45
TTWO 170616C00065000 C 06/16/17 65.0 0.35 0.80
TTWO 170616P00023000 P 06/16/17 23.0 0.00 0.25
TTWO 170616P00024000 P 06/16/17 24.0 0.00 0.25
TTWO 170616P00025000 P 06/16/17 25.0 0.00 0.30
TTWO 170616P00026000 P 06/16/17 26.0 0.00 0.35
TTWO 170616P00027000 P 06/16/17 27.0 0.05 0.40
TTWO 170616P00028000 P 06/16/17 28.0 0.10 0.45
TTWO 170616P00029000 P 06/16/17 29.0 0.10 0.50
TTWO 170616P00030000 P 06/16/17 30.0 0.15 0.55
TTWO 170616P00031000 P 06/16/17 31.0 0.25 0.60
TTWO 170616P00032000 P 06/16/17 32.0 0.30 0.70
TTWO 170616P00033000 P 06/16/17 33.0 0.40 0.75
TTWO 170616P00034000 P 06/16/17 34.0 0.45 0.90
TTWO 170616P00035000 P 06/16/17 35.0 0.60 1.00
TTWO 170616P00036000 P 06/16/17 36.0 0.70 1.15
TTWO 170616P00037000 P 06/16/17 37.0 0.85 1.30
TTWO 170616P00038000 P 06/16/17 38.0 1.05 1.45
TTWO 170616P00039000 P 06/16/17 39.0 1.20 1.50
TTWO 170616P00040000 P 06/16/17 40.0 1.35 1.75
TTWO 170616P00041000 P 06/16/17 41.0 1.55 2.10
TTWO 170616P00042000 P 06/16/17 42.0 1.85 2.25
TTWO 170616P00043000 P 06/16/17 43.0 2.15 2.50
TTWO 170616P00044000 P 06/16/17 44.0 2.40 2.85
TTWO 170616P00045000 P 06/16/17 45.0 2.75 3.20
TTWO 170616P00046000 P 06/16/17 46.0 3.10 3.50
TTWO 170616P00047000 P 06/16/17 47.0 3.60 4.00
TTWO 170616P00048000 P 06/16/17 48.0 4.00 4.40
TTWO 170616P00049000 P 06/16/17 49.0 4.40 4.90
TTWO 170616P00050000 P 06/16/17 50.0 4.90 5.40
TTWO 170616P00055000 P 06/16/17 55.0 7.90 8.40
TTWO 170616P00060000 P 06/16/17 60.0 11.70 12.30
TTWO 170616P00065000 P 06/16/17 65.0 16.10 16.70
TTWO 180119C00018000 C 01/19/18 18.0 28.90 32.30
TTWO 180119C00020000 C 01/19/18 20.0 27.10 30.30
TTWO 180119C00023000 C 01/19/18 23.0 24.30 27.60
TTWO 180119C00025000 C 01/19/18 25.0 22.50 25.90
TTWO 180119C00028000 C 01/19/18 28.0 20.00 23.00
TTWO 180119C00030000 C 01/19/18 30.0 18.40 21.70
TTWO 180119C00032000 C 01/19/18 32.0 18.10 19.20
TTWO 180119C00035000 C 01/19/18 35.0 15.60 16.70
TTWO 180119C00037000 C 01/19/18 37.0 14.20 15.10
TTWO 180119C00040000 C 01/19/18 40.0 12.00 13.10
TTWO 180119C00042000 C 01/19/18 42.0 10.60 11.70
TTWO 180119C00045000 C 01/19/18 45.0 8.80 9.80
TTWO 180119C00050000 C 01/19/18 50.0 6.20 7.20
TTWO 180119C00055000 C 01/19/18 55.0 4.20 5.10
TTWO 180119C00060000 C 01/19/18 60.0 2.75 3.50
TTWO 180119C00065000 C 01/19/18 65.0 1.65 2.35
TTWO 180119P00018000 P 01/19/18 18.0 0.00 0.30
TTWO 180119P00020000 P 01/19/18 20.0 0.10 0.40
TTWO 180119P00023000 P 01/19/18 23.0 0.25 0.60
TTWO 180119P00025000 P 01/19/18 25.0 0.30 0.75
TTWO 180119P00028000 P 01/19/18 28.0 0.55 1.05
TTWO 180119P00030000 P 01/19/18 30.0 0.80 1.30
TTWO 180119P00032000 P 01/19/18 32.0 1.10 1.65
TTWO 180119P00035000 P 01/19/18 35.0 1.65 2.20
TTWO 180119P00037000 P 01/19/18 37.0 2.10 2.65
TTWO 180119P00040000 P 01/19/18 40.0 2.95 3.50
TTWO 180119P00042000 P 01/19/18 42.0 3.50 4.10
TTWO 180119P00045000 P 01/19/18 45.0 4.60 5.30
TTWO 180119P00050000 P 01/19/18 50.0 7.00 7.70
TTWO 180119P00055000 P 01/19/18 55.0 9.90 10.60
TTWO 180119P00060000 P 01/19/18 60.0 13.40 14.10
TTWO 180119P00065000 P 01/19/18 65.0 17.30 18.00
TTWO 190118C00025000 C 01/18/19 25.0 23.60 27.10
TTWO 190118C00028000 C 01/18/19 28.0 22.70 24.20
TTWO 190118C00030000 C 01/18/19 30.0 21.20 22.80
TTWO 190118C00033000 C 01/18/19 33.0 18.90 20.30
TTWO 190118C00035000 C 01/18/19 35.0 17.50 18.90
TTWO 190118C00038000 C 01/18/19 38.0 15.60 17.30
TTWO 190118C00040000 C 01/18/19 40.0 14.30 15.70
TTWO 190118C00043000 C 01/18/19 43.0 12.60 14.10
TTWO 190118C00045000 C 01/18/19 45.0 11.50 12.90
TTWO 190118C00047000 C 01/18/19 47.0 10.50 11.80
TTWO 190118C00050000 C 01/18/19 50.0 9.20 10.30
TTWO 190118C00055000 C 01/18/19 55.0 7.10 8.30
TTWO 190118C00060000 C 01/18/19 60.0 5.30 6.60
TTWO 190118C00065000 C 01/18/19 65.0 4.00 5.20
TTWO 190118C00070000 C 01/18/19 70.0 2.90 4.10
TTWO 190118P00025000 P 01/18/19 25.0 1.05 1.60
TTWO 190118P00028000 P 01/18/19 28.0 1.55 2.15
TTWO 190118P00030000 P 01/18/19 30.0 1.95 2.55
TTWO 190118P00033000 P 01/18/19 33.0 2.65 3.20
TTWO 190118P00035000 P 01/18/19 35.0 3.20 3.80
TTWO 190118P00038000 P 01/18/19 38.0 4.10 4.80
TTWO 190118P00040000 P 01/18/19 40.0 4.80 5.50
TTWO 190118P00043000 P 01/18/19 43.0 6.00 6.70
TTWO 190118P00045000 P 01/18/19 45.0 6.80 7.50
TTWO 190118P00047000 P 01/18/19 47.0 7.80 8.50
TTWO 190118P00050000 P 01/18/19 50.0 9.20 10.00
TTWO 190118P00055000 P 01/18/19 55.0 12.00 13.00
TTWO 190118P00060000 P 01/18/19 60.0 15.40 16.30
TTWO 190118P00065000 P 01/18/19 65.0 19.00 19.90
TTWO 190118P00070000 P 01/18/19 70.0 22.90 23.80

OPRA data is delayed 15 minutes.