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 (2017-01-20)Premium Content

Taketwo Interactive Software Inc (TTWO)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 170317C00021000 C 03/17/17 21.0 37.90 39.40
TTWO 170317C00022000 C 03/17/17 22.0 35.30 39.80
TTWO 170317C00023000 C 03/17/17 23.0 34.30 38.80
TTWO 170317C00024000 C 03/17/17 24.0 33.30 37.80
TTWO 170317C00025000 C 03/17/17 25.0 32.30 36.80
TTWO 170317C00026000 C 03/17/17 26.0 31.30 35.70
TTWO 170317C00027000 C 03/17/17 27.0 30.40 34.80
TTWO 170317C00028000 C 03/17/17 28.0 29.40 34.00
TTWO 170317C00029000 C 03/17/17 29.0 28.40 32.80
TTWO 170317C00030000 C 03/17/17 30.0 27.50 31.90
TTWO 170317C00031000 C 03/17/17 31.0 26.60 31.00
TTWO 170317C00032000 C 03/17/17 32.0 25.60 30.00
TTWO 170317C00033000 C 03/17/17 33.0 25.90 27.70
TTWO 170317C00034000 C 03/17/17 34.0 23.20 27.80
TTWO 170317C00035000 C 03/17/17 35.0 22.30 26.70
TTWO 170317C00036000 C 03/17/17 36.0 21.20 25.80
TTWO 170317C00037000 C 03/17/17 37.0 21.90 23.40
TTWO 170317C00038000 C 03/17/17 38.0 19.20 23.80
TTWO 170317C00039000 C 03/17/17 39.0 19.90 21.40
TTWO 170317C00040000 C 03/17/17 40.0 18.90 20.50
TTWO 170317C00041000 C 03/17/17 41.0 17.90 19.70
TTWO 170317C00042000 C 03/17/17 42.0 16.90 18.40
TTWO 170317C00043000 C 03/17/17 43.0 15.90 17.40
TTWO 170317C00044000 C 03/17/17 44.0 14.90 16.60
TTWO 170317C00045000 C 03/17/17 45.0 14.00 15.10
TTWO 170317C00046000 C 03/17/17 46.0 12.90 14.10
TTWO 170317C00047000 C 03/17/17 47.0 11.90 13.10
TTWO 170317C00048000 C 03/17/17 48.0 11.00 12.00
TTWO 170317C00049000 C 03/17/17 49.0 9.90 11.10
TTWO 170317C00050000 C 03/17/17 50.0 9.10 10.20
TTWO 170317C00055000 C 03/17/17 55.0 4.50 5.20
TTWO 170317C00060000 C 03/17/17 60.0 1.35 1.50
TTWO 170317C00065000 C 03/17/17 65.0 0.10 0.25
TTWO 170317C00070000 C 03/17/17 70.0 0.00 0.20
TTWO 170317C00075000 C 03/17/17 75.0 0.00 0.25
TTWO 170317P00021000 P 03/17/17 21.0 0.00 0.05
TTWO 170317P00022000 P 03/17/17 22.0 0.00 0.20
TTWO 170317P00023000 P 03/17/17 23.0 0.00 0.20
TTWO 170317P00024000 P 03/17/17 24.0 0.00 0.20
TTWO 170317P00025000 P 03/17/17 25.0 0.00 0.20
TTWO 170317P00026000 P 03/17/17 26.0 0.00 0.20
TTWO 170317P00027000 P 03/17/17 27.0 0.00 0.20
TTWO 170317P00028000 P 03/17/17 28.0 0.00 0.25
TTWO 170317P00029000 P 03/17/17 29.0 0.00 0.20
TTWO 170317P00030000 P 03/17/17 30.0 0.00 0.20
TTWO 170317P00031000 P 03/17/17 31.0 0.00 0.20
TTWO 170317P00032000 P 03/17/17 32.0 0.00 0.20
TTWO 170317P00033000 P 03/17/17 33.0 0.00 0.15
TTWO 170317P00034000 P 03/17/17 34.0 0.00 0.25
TTWO 170317P00035000 P 03/17/17 35.0 0.00 0.20
TTWO 170317P00036000 P 03/17/17 36.0 0.00 0.20
TTWO 170317P00037000 P 03/17/17 37.0 0.00 0.20
TTWO 170317P00038000 P 03/17/17 38.0 0.00 0.20
TTWO 170317P00039000 P 03/17/17 39.0 0.00 0.20
TTWO 170317P00040000 P 03/17/17 40.0 0.00 0.25
TTWO 170317P00041000 P 03/17/17 41.0 0.00 0.20
TTWO 170317P00042000 P 03/17/17 42.0 0.00 0.20
TTWO 170317P00043000 P 03/17/17 43.0 0.00 0.20
TTWO 170317P00044000 P 03/17/17 44.0 0.00 0.20
TTWO 170317P00045000 P 03/17/17 45.0 0.00 0.20
TTWO 170317P00046000 P 03/17/17 46.0 0.00 0.20
TTWO 170317P00047000 P 03/17/17 47.0 0.00 0.20
TTWO 170317P00048000 P 03/17/17 48.0 0.00 0.05
TTWO 170317P00049000 P 03/17/17 49.0 0.00 0.20
TTWO 170317P00050000 P 03/17/17 50.0 0.00 0.15
TTWO 170317P00055000 P 03/17/17 55.0 0.25 0.40
TTWO 170317P00060000 P 03/17/17 60.0 1.70 1.80
TTWO 170317P00065000 P 03/17/17 65.0 3.90 8.00
TTWO 170317P00070000 P 03/17/17 70.0 8.20 12.70
TTWO 170317P00075000 P 03/17/17 75.0 15.00 16.10
TTWO 170616C00023000 C 06/16/17 23.0 36.00 37.80
TTWO 170616C00024000 C 06/16/17 24.0 33.40 38.00
TTWO 170616C00025000 C 06/16/17 25.0 32.40 37.00
TTWO 170616C00026000 C 06/16/17 26.0 31.40 36.00
TTWO 170616C00027000 C 06/16/17 27.0 30.40 35.00
TTWO 170616C00028000 C 06/16/17 28.0 29.40 34.00
TTWO 170616C00029000 C 06/16/17 29.0 28.40 33.00
TTWO 170616C00030000 C 06/16/17 30.0 27.30 31.80
TTWO 170616C00031000 C 06/16/17 31.0 26.30 30.90
TTWO 170616C00032000 C 06/16/17 32.0 25.40 29.90
TTWO 170616C00033000 C 06/16/17 33.0 24.50 28.90
TTWO 170616C00034000 C 06/16/17 34.0 23.50 28.00
TTWO 170616C00035000 C 06/16/17 35.0 22.50 27.00
TTWO 170616C00036000 C 06/16/17 36.0 23.10 25.00
TTWO 170616C00037000 C 06/16/17 37.0 22.10 23.60
TTWO 170616C00038000 C 06/16/17 38.0 19.50 24.00
TTWO 170616C00039000 C 06/16/17 39.0 18.70 23.20
TTWO 170616C00040000 C 06/16/17 40.0 17.70 22.20
TTWO 170616C00041000 C 06/16/17 41.0 16.60 21.10
TTWO 170616C00042000 C 06/16/17 42.0 17.40 18.80
TTWO 170616C00043000 C 06/16/17 43.0 14.80 19.20
TTWO 170616C00044000 C 06/16/17 44.0 15.40 17.00
TTWO 170616C00045000 C 06/16/17 45.0 14.20 16.00
TTWO 170616C00046000 C 06/16/17 46.0 12.00 16.30
TTWO 170616C00047000 C 06/16/17 47.0 12.60 13.80
TTWO 170616C00048000 C 06/16/17 48.0 11.90 12.80
TTWO 170616C00049000 C 06/16/17 49.0 10.80 11.90
TTWO 170616C00050000 C 06/16/17 50.0 10.10 11.20
TTWO 170616C00055000 C 06/16/17 55.0 6.70 7.00
TTWO 170616C00060000 C 06/16/17 60.0 3.70 4.00
TTWO 170616C00065000 C 06/16/17 65.0 1.75 2.00
TTWO 170616C00070000 C 06/16/17 70.0 0.75 0.90
TTWO 170616P00023000 P 06/16/17 23.0 0.00 0.05
TTWO 170616P00024000 P 06/16/17 24.0 0.00 0.05
TTWO 170616P00025000 P 06/16/17 25.0 0.00 0.05
TTWO 170616P00026000 P 06/16/17 26.0 0.00 0.10
TTWO 170616P00027000 P 06/16/17 27.0 0.00 0.10
TTWO 170616P00028000 P 06/16/17 28.0 0.00 0.10
TTWO 170616P00029000 P 06/16/17 29.0 0.00 0.10
TTWO 170616P00030000 P 06/16/17 30.0 0.00 0.10
TTWO 170616P00031000 P 06/16/17 31.0 0.00 0.10
TTWO 170616P00032000 P 06/16/17 32.0 0.00 0.15
TTWO 170616P00033000 P 06/16/17 33.0 0.00 0.15
TTWO 170616P00034000 P 06/16/17 34.0 0.00 0.20
TTWO 170616P00035000 P 06/16/17 35.0 0.00 0.20
TTWO 170616P00036000 P 06/16/17 36.0 0.00 0.20
TTWO 170616P00037000 P 06/16/17 37.0 0.00 0.25
TTWO 170616P00038000 P 06/16/17 38.0 0.05 0.30
TTWO 170616P00039000 P 06/16/17 39.0 0.00 0.30
TTWO 170616P00040000 P 06/16/17 40.0 0.05 0.30
TTWO 170616P00041000 P 06/16/17 41.0 0.10 0.35
TTWO 170616P00042000 P 06/16/17 42.0 0.15 0.40
TTWO 170616P00043000 P 06/16/17 43.0 0.15 0.40
TTWO 170616P00044000 P 06/16/17 44.0 0.25 0.45
TTWO 170616P00045000 P 06/16/17 45.0 0.30 0.50
TTWO 170616P00046000 P 06/16/17 46.0 0.30 0.60
TTWO 170616P00047000 P 06/16/17 47.0 0.40 0.65
TTWO 170616P00048000 P 06/16/17 48.0 0.45 0.75
TTWO 170616P00049000 P 06/16/17 49.0 0.65 0.90
TTWO 170616P00050000 P 06/16/17 50.0 0.80 1.00
TTWO 170616P00055000 P 06/16/17 55.0 1.90 2.15
TTWO 170616P00060000 P 06/16/17 60.0 3.90 4.30
TTWO 170616P00065000 P 06/16/17 65.0 6.90 7.50
TTWO 170616P00070000 P 06/16/17 70.0 10.80 11.70
TTWO 170915C00030000 C 09/15/17 30.0 29.00 31.00
TTWO 170915C00035000 C 09/15/17 35.0 22.90 27.40
TTWO 170915C00040000 C 09/15/17 40.0 18.30 22.60
TTWO 170915C00045000 C 09/15/17 45.0 13.90 18.00
TTWO 170915C00050000 C 09/15/17 50.0 11.30 12.20
TTWO 170915C00055000 C 09/15/17 55.0 8.10 8.60
TTWO 170915C00060000 C 09/15/17 60.0 5.30 5.70
TTWO 170915C00065000 C 09/15/17 65.0 3.20 3.60
TTWO 170915C00070000 C 09/15/17 70.0 1.80 2.20
TTWO 170915C00075000 C 09/15/17 75.0 0.95 1.30
TTWO 170915C00080000 C 09/15/17 80.0 0.40 0.70
TTWO 170915P00030000 P 09/15/17 30.0 0.00 0.25
TTWO 170915P00035000 P 09/15/17 35.0 0.05 0.45
TTWO 170915P00040000 P 09/15/17 40.0 0.35 0.75
TTWO 170915P00045000 P 09/15/17 45.0 0.85 1.20
TTWO 170915P00050000 P 09/15/17 50.0 1.80 2.20
TTWO 170915P00055000 P 09/15/17 55.0 3.20 3.60
TTWO 170915P00060000 P 09/15/17 60.0 5.30 5.80
TTWO 170915P00065000 P 09/15/17 65.0 8.20 8.70
TTWO 170915P00070000 P 09/15/17 70.0 11.60 12.40
TTWO 170915P00075000 P 09/15/17 75.0 15.60 16.80
TTWO 170915P00080000 P 09/15/17 80.0 20.20 21.30
TTWO 180119C00018000 C 01/19/18 18.0 40.80 43.10
TTWO 180119C00020000 C 01/19/18 20.0 39.10 41.10
TTWO 180119C00023000 C 01/19/18 23.0 35.60 38.00
TTWO 180119C00025000 C 01/19/18 25.0 33.90 36.30
TTWO 180119C00028000 C 01/19/18 28.0 30.00 34.40
TTWO 180119C00030000 C 01/19/18 30.0 29.60 31.80
TTWO 180119C00032000 C 01/19/18 32.0 26.80 29.60
TTWO 180119C00035000 C 01/19/18 35.0 25.00 26.50
TTWO 180119C00037000 C 01/19/18 37.0 23.20 24.70
TTWO 180119C00040000 C 01/19/18 40.0 20.70 21.60
TTWO 180119C00042000 C 01/19/18 42.0 18.70 20.50
TTWO 180119C00045000 C 01/19/18 45.0 16.90 17.30
TTWO 180119C00050000 C 01/19/18 50.0 12.80 13.50
TTWO 180119C00055000 C 01/19/18 55.0 9.30 10.20
TTWO 180119C00060000 C 01/19/18 60.0 6.50 7.60
TTWO 180119C00065000 C 01/19/18 65.0 4.50 5.30
TTWO 180119C00070000 C 01/19/18 70.0 3.00 3.60
TTWO 180119C00075000 C 01/19/18 75.0 1.90 2.50
TTWO 180119P00018000 P 01/19/18 18.0 0.00 0.10
TTWO 180119P00020000 P 01/19/18 20.0 0.00 0.10
TTWO 180119P00023000 P 01/19/18 23.0 0.00 0.25
TTWO 180119P00025000 P 01/19/18 25.0 0.00 0.30
TTWO 180119P00028000 P 01/19/18 28.0 0.00 0.40
TTWO 180119P00030000 P 01/19/18 30.0 0.10 0.50
TTWO 180119P00032000 P 01/19/18 32.0 0.25 0.65
TTWO 180119P00035000 P 01/19/18 35.0 0.10 0.80
TTWO 180119P00037000 P 01/19/18 37.0 0.60 1.00
TTWO 180119P00040000 P 01/19/18 40.0 0.50 1.30
TTWO 180119P00042000 P 01/19/18 42.0 1.00 1.55
TTWO 180119P00045000 P 01/19/18 45.0 1.60 2.05
TTWO 180119P00050000 P 01/19/18 50.0 2.30 3.20
TTWO 180119P00055000 P 01/19/18 55.0 4.30 5.00
TTWO 180119P00060000 P 01/19/18 60.0 6.50 7.20
TTWO 180119P00065000 P 01/19/18 65.0 9.30 10.20
TTWO 180119P00070000 P 01/19/18 70.0 12.10 13.50
TTWO 180119P00075000 P 01/19/18 75.0 16.50 17.30
TTWO 190118C00025000 C 01/18/19 25.0 34.50 36.90
TTWO 190118C00028000 C 01/18/19 28.0 31.00 35.80
TTWO 190118C00030000 C 01/18/19 30.0 31.00 32.50
TTWO 190118C00033000 C 01/18/19 33.0 27.00 31.40
TTWO 190118C00035000 C 01/18/19 35.0 25.10 29.80
TTWO 190118C00038000 C 01/18/19 38.0 24.10 25.90
TTWO 190118C00040000 C 01/18/19 40.0 22.90 24.10
TTWO 190118C00043000 C 01/18/19 43.0 19.60 22.60
TTWO 190118C00045000 C 01/18/19 45.0 18.20 21.20
TTWO 190118C00047000 C 01/18/19 47.0 16.90 19.50
TTWO 190118C00050000 C 01/18/19 50.0 16.00 17.70
TTWO 190118C00055000 C 01/18/19 55.0 13.00 14.80
TTWO 190118C00060000 C 01/18/19 60.0 10.70 11.60
TTWO 190118C00065000 C 01/18/19 65.0 7.50 9.90
TTWO 190118C00070000 C 01/18/19 70.0 5.80 7.60
TTWO 190118C00075000 C 01/18/19 75.0 5.10 6.10
TTWO 190118P00025000 P 01/18/19 25.0 0.35 0.85
TTWO 190118P00028000 P 01/18/19 28.0 0.60 1.15
TTWO 190118P00030000 P 01/18/19 30.0 0.85 1.35
TTWO 190118P00033000 P 01/18/19 33.0 1.20 1.75
TTWO 190118P00035000 P 01/18/19 35.0 1.45 2.05
TTWO 190118P00038000 P 01/18/19 38.0 2.00 2.60
TTWO 190118P00040000 P 01/18/19 40.0 2.40 2.95
TTWO 190118P00043000 P 01/18/19 43.0 2.95 3.70
TTWO 190118P00045000 P 01/18/19 45.0 3.00 4.20
TTWO 190118P00047000 P 01/18/19 47.0 3.60 4.80
TTWO 190118P00050000 P 01/18/19 50.0 5.10 5.80
TTWO 190118P00055000 P 01/18/19 55.0 6.80 8.00
TTWO 190118P00060000 P 01/18/19 60.0 9.10 10.30
TTWO 190118P00065000 P 01/18/19 65.0 11.30 13.10
TTWO 190118P00070000 P 01/18/19 70.0 14.40 16.50
TTWO 190118P00075000 P 01/18/19 75.0 17.80 20.10

OPRA data is delayed 15 minutes.