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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTWO 170217C00035000 C 02/17/17 35.0 16.40 17.60
TTWO 170217C00036000 C 02/17/17 36.0 14.00 18.20
TTWO 170217C00037000 C 02/17/17 37.0 13.80 17.20
TTWO 170217C00038000 C 02/17/17 38.0 13.40 15.10
TTWO 170217C00039000 C 02/17/17 39.0 11.10 15.20
TTWO 170217C00040000 C 02/17/17 40.0 10.00 14.30
TTWO 170217C00041000 C 02/17/17 41.0 9.10 13.30
TTWO 170217C00042000 C 02/17/17 42.0 9.10 10.70
TTWO 170217C00043000 C 02/17/17 43.0 8.70 9.70
TTWO 170217C00044000 C 02/17/17 44.0 7.90 9.10
TTWO 170217C00045000 C 02/17/17 45.0 6.90 7.90
TTWO 170217C00046000 C 02/17/17 46.0 6.00 7.10
TTWO 170217C00047000 C 02/17/17 47.0 5.30 6.10
TTWO 170217C00048000 C 02/17/17 48.0 4.60 5.30
TTWO 170217C00049000 C 02/17/17 49.0 3.80 4.50
TTWO 170217C00050000 C 02/17/17 50.0 3.40 3.80
TTWO 170217C00055000 C 02/17/17 55.0 1.10 1.25
TTWO 170217C00060000 C 02/17/17 60.0 0.15 0.45
TTWO 170217C00065000 C 02/17/17 65.0 0.00 0.30
TTWO 170217C00070000 C 02/17/17 70.0 0.00 0.20
TTWO 170217C00075000 C 02/17/17 75.0 0.00 0.20
TTWO 170217P00035000 P 02/17/17 35.0 0.00 0.25
TTWO 170217P00036000 P 02/17/17 36.0 0.00 0.25
TTWO 170217P00037000 P 02/17/17 37.0 0.00 0.25
TTWO 170217P00038000 P 02/17/17 38.0 0.00 0.25
TTWO 170217P00039000 P 02/17/17 39.0 0.00 0.30
TTWO 170217P00040000 P 02/17/17 40.0 0.00 0.30
TTWO 170217P00041000 P 02/17/17 41.0 0.00 0.40
TTWO 170217P00042000 P 02/17/17 42.0 0.00 0.45
TTWO 170217P00043000 P 02/17/17 43.0 0.10 0.45
TTWO 170217P00044000 P 02/17/17 44.0 0.15 0.50
TTWO 170217P00045000 P 02/17/17 45.0 0.25 0.50
TTWO 170217P00046000 P 02/17/17 46.0 0.35 0.60
TTWO 170217P00047000 P 02/17/17 47.0 0.50 0.75
TTWO 170217P00048000 P 02/17/17 48.0 0.75 0.95
TTWO 170217P00049000 P 02/17/17 49.0 1.00 1.20
TTWO 170217P00050000 P 02/17/17 50.0 1.25 1.40
TTWO 170217P00055000 P 02/17/17 55.0 3.70 4.00
TTWO 170217P00060000 P 02/17/17 60.0 7.70 9.00
TTWO 170217P00065000 P 02/17/17 65.0 11.00 14.30
TTWO 170217P00070000 P 02/17/17 70.0 16.50 20.20
TTWO 170217P00075000 P 02/17/17 75.0 22.00 23.80
TTWO 170317C00021000 C 03/17/17 21.0 30.20 31.90
TTWO 170317C00022000 C 03/17/17 22.0 27.90 32.40
TTWO 170317C00023000 C 03/17/17 23.0 26.90 31.40
TTWO 170317C00024000 C 03/17/17 24.0 25.90 30.40
TTWO 170317C00025000 C 03/17/17 25.0 24.90 29.40
TTWO 170317C00026000 C 03/17/17 26.0 23.90 28.40
TTWO 170317C00027000 C 03/17/17 27.0 23.00 27.50
TTWO 170317C00028000 C 03/17/17 28.0 22.00 26.30
TTWO 170317C00029000 C 03/17/17 29.0 21.30 25.40
TTWO 170317C00030000 C 03/17/17 30.0 20.00 24.40
TTWO 170317C00031000 C 03/17/17 31.0 19.00 23.40
TTWO 170317C00032000 C 03/17/17 32.0 18.00 22.40
TTWO 170317C00033000 C 03/17/17 33.0 18.40 19.90
TTWO 170317C00034000 C 03/17/17 34.0 16.20 20.40
TTWO 170317C00035000 C 03/17/17 35.0 15.50 19.40
TTWO 170317C00036000 C 03/17/17 36.0 14.10 18.40
TTWO 170317C00037000 C 03/17/17 37.0 14.50 15.90
TTWO 170317C00038000 C 03/17/17 38.0 12.20 16.40
TTWO 170317C00039000 C 03/17/17 39.0 12.60 14.20
TTWO 170317C00040000 C 03/17/17 40.0 11.60 12.90
TTWO 170317C00041000 C 03/17/17 41.0 10.70 11.90
TTWO 170317C00042000 C 03/17/17 42.0 9.90 10.90
TTWO 170317C00043000 C 03/17/17 43.0 9.00 10.00
TTWO 170317C00044000 C 03/17/17 44.0 8.50 9.10
TTWO 170317C00045000 C 03/17/17 45.0 7.60 8.20
TTWO 170317C00046000 C 03/17/17 46.0 6.80 7.30
TTWO 170317C00047000 C 03/17/17 47.0 6.00 6.50
TTWO 170317C00048000 C 03/17/17 48.0 5.20 5.70
TTWO 170317C00049000 C 03/17/17 49.0 4.50 5.00
TTWO 170317C00050000 C 03/17/17 50.0 3.90 4.30
TTWO 170317C00055000 C 03/17/17 55.0 1.70 1.75
TTWO 170317C00060000 C 03/17/17 60.0 0.35 0.65
TTWO 170317C00065000 C 03/17/17 65.0 0.05 0.35
TTWO 170317C00070000 C 03/17/17 70.0 0.00 0.20
TTWO 170317C00075000 C 03/17/17 75.0 0.00 0.10
TTWO 170317P00021000 P 03/17/17 21.0 0.00 0.05
TTWO 170317P00022000 P 03/17/17 22.0 0.00 0.05
TTWO 170317P00023000 P 03/17/17 23.0 0.00 0.05
TTWO 170317P00024000 P 03/17/17 24.0 0.00 0.05
TTWO 170317P00025000 P 03/17/17 25.0 0.00 0.05
TTWO 170317P00026000 P 03/17/17 26.0 0.00 0.10
TTWO 170317P00027000 P 03/17/17 27.0 0.00 0.10
TTWO 170317P00028000 P 03/17/17 28.0 0.00 0.10
TTWO 170317P00029000 P 03/17/17 29.0 0.00 0.10
TTWO 170317P00030000 P 03/17/17 30.0 0.00 0.15
TTWO 170317P00031000 P 03/17/17 31.0 0.00 0.15
TTWO 170317P00032000 P 03/17/17 32.0 0.00 0.20
TTWO 170317P00033000 P 03/17/17 33.0 0.00 0.25
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 0.35
TTWO 170317P00037000 P 03/17/17 37.0 0.00 0.35
TTWO 170317P00038000 P 03/17/17 38.0 0.05 0.35
TTWO 170317P00039000 P 03/17/17 39.0 0.05 0.45
TTWO 170317P00040000 P 03/17/17 40.0 0.10 0.45
TTWO 170317P00041000 P 03/17/17 41.0 0.10 0.45
TTWO 170317P00042000 P 03/17/17 42.0 0.20 0.55
TTWO 170317P00043000 P 03/17/17 43.0 0.30 0.60
TTWO 170317P00044000 P 03/17/17 44.0 0.40 0.65
TTWO 170317P00045000 P 03/17/17 45.0 0.45 0.80
TTWO 170317P00046000 P 03/17/17 46.0 0.65 0.95
TTWO 170317P00047000 P 03/17/17 47.0 0.85 1.15
TTWO 170317P00048000 P 03/17/17 48.0 1.15 1.35
TTWO 170317P00049000 P 03/17/17 49.0 1.35 1.65
TTWO 170317P00050000 P 03/17/17 50.0 1.65 1.90
TTWO 170317P00055000 P 03/17/17 55.0 4.00 4.50
TTWO 170317P00060000 P 03/17/17 60.0 8.00 8.70
TTWO 170317P00065000 P 03/17/17 65.0 10.90 15.20
TTWO 170317P00070000 P 03/17/17 70.0 16.70 19.10
TTWO 170317P00075000 P 03/17/17 75.0 22.50 23.70
TTWO 170616C00023000 C 06/16/17 23.0 28.30 30.00
TTWO 170616C00024000 C 06/16/17 24.0 26.00 30.40
TTWO 170616C00025000 C 06/16/17 25.0 25.10 29.40
TTWO 170616C00026000 C 06/16/17 26.0 24.10 28.40
TTWO 170616C00027000 C 06/16/17 27.0 23.10 27.40
TTWO 170616C00028000 C 06/16/17 28.0 22.10 26.60
TTWO 170616C00029000 C 06/16/17 29.0 21.20 25.60
TTWO 170616C00030000 C 06/16/17 30.0 20.10 24.60
TTWO 170616C00031000 C 06/16/17 31.0 19.20 23.60
TTWO 170616C00032000 C 06/16/17 32.0 18.30 22.60
TTWO 170616C00033000 C 06/16/17 33.0 17.30 21.60
TTWO 170616C00034000 C 06/16/17 34.0 16.30 20.80
TTWO 170616C00035000 C 06/16/17 35.0 16.90 19.10
TTWO 170616C00036000 C 06/16/17 36.0 15.90 17.30
TTWO 170616C00037000 C 06/16/17 37.0 15.00 16.30
TTWO 170616C00038000 C 06/16/17 38.0 14.10 15.70
TTWO 170616C00039000 C 06/16/17 39.0 13.30 14.40
TTWO 170616C00040000 C 06/16/17 40.0 12.70 13.50
TTWO 170616C00041000 C 06/16/17 41.0 11.80 12.60
TTWO 170616C00042000 C 06/16/17 42.0 11.00 11.80
TTWO 170616C00043000 C 06/16/17 43.0 10.20 10.90
TTWO 170616C00044000 C 06/16/17 44.0 9.40 10.10
TTWO 170616C00045000 C 06/16/17 45.0 8.70 9.40
TTWO 170616C00046000 C 06/16/17 46.0 7.90 8.60
TTWO 170616C00047000 C 06/16/17 47.0 7.20 7.90
TTWO 170616C00048000 C 06/16/17 48.0 6.60 7.20
TTWO 170616C00049000 C 06/16/17 49.0 6.00 6.50
TTWO 170616C00050000 C 06/16/17 50.0 5.40 5.90
TTWO 170616C00055000 C 06/16/17 55.0 2.90 3.40
TTWO 170616C00060000 C 06/16/17 60.0 1.45 1.80
TTWO 170616C00065000 C 06/16/17 65.0 0.65 0.90
TTWO 170616P00023000 P 06/16/17 23.0 0.00 0.15
TTWO 170616P00024000 P 06/16/17 24.0 0.00 0.20
TTWO 170616P00025000 P 06/16/17 25.0 0.00 0.20
TTWO 170616P00026000 P 06/16/17 26.0 0.00 0.25
TTWO 170616P00027000 P 06/16/17 27.0 0.00 0.30
TTWO 170616P00028000 P 06/16/17 28.0 0.00 0.30
TTWO 170616P00029000 P 06/16/17 29.0 0.00 0.35
TTWO 170616P00030000 P 06/16/17 30.0 0.00 0.45
TTWO 170616P00031000 P 06/16/17 31.0 0.00 0.50
TTWO 170616P00032000 P 06/16/17 32.0 0.10 0.45
TTWO 170616P00033000 P 06/16/17 33.0 0.15 0.45
TTWO 170616P00034000 P 06/16/17 34.0 0.20 0.50
TTWO 170616P00035000 P 06/16/17 35.0 0.25 0.50
TTWO 170616P00036000 P 06/16/17 36.0 0.30 0.60
TTWO 170616P00037000 P 06/16/17 37.0 0.40 0.65
TTWO 170616P00038000 P 06/16/17 38.0 0.45 0.80
TTWO 170616P00039000 P 06/16/17 39.0 0.55 0.80
TTWO 170616P00040000 P 06/16/17 40.0 0.70 0.95
TTWO 170616P00041000 P 06/16/17 41.0 0.75 1.10
TTWO 170616P00042000 P 06/16/17 42.0 0.95 1.25
TTWO 170616P00043000 P 06/16/17 43.0 1.10 1.45
TTWO 170616P00044000 P 06/16/17 44.0 1.30 1.65
TTWO 170616P00045000 P 06/16/17 45.0 1.50 1.90
TTWO 170616P00046000 P 06/16/17 46.0 1.75 2.20
TTWO 170616P00047000 P 06/16/17 47.0 2.10 2.45
TTWO 170616P00048000 P 06/16/17 48.0 2.45 2.75
TTWO 170616P00049000 P 06/16/17 49.0 2.80 3.10
TTWO 170616P00050000 P 06/16/17 50.0 3.00 3.50
TTWO 170616P00055000 P 06/16/17 55.0 5.60 6.00
TTWO 170616P00060000 P 06/16/17 60.0 8.80 9.50
TTWO 170616P00065000 P 06/16/17 65.0 13.10 14.00
TTWO 180119C00018000 C 01/19/18 18.0 33.50 35.70
TTWO 180119C00020000 C 01/19/18 20.0 31.60 33.70
TTWO 180119C00023000 C 01/19/18 23.0 28.80 30.90
TTWO 180119C00025000 C 01/19/18 25.0 26.90 29.10
TTWO 180119C00028000 C 01/19/18 28.0 22.70 27.20
TTWO 180119C00030000 C 01/19/18 30.0 22.30 23.90
TTWO 180119C00032000 C 01/19/18 32.0 20.60 22.90
TTWO 180119C00035000 C 01/19/18 35.0 18.10 19.50
TTWO 180119C00037000 C 01/19/18 37.0 16.50 17.90
TTWO 180119C00040000 C 01/19/18 40.0 14.30 15.30
TTWO 180119C00042000 C 01/19/18 42.0 12.70 13.80
TTWO 180119C00045000 C 01/19/18 45.0 10.80 11.80
TTWO 180119C00050000 C 01/19/18 50.0 7.80 8.80
TTWO 180119C00055000 C 01/19/18 55.0 5.40 6.40
TTWO 180119C00060000 C 01/19/18 60.0 3.50 4.50
TTWO 180119C00065000 C 01/19/18 65.0 2.25 3.10
TTWO 180119P00018000 P 01/19/18 18.0 0.00 0.25
TTWO 180119P00020000 P 01/19/18 20.0 0.00 0.35
TTWO 180119P00023000 P 01/19/18 23.0 0.15 0.50
TTWO 180119P00025000 P 01/19/18 25.0 0.20 0.65
TTWO 180119P00028000 P 01/19/18 28.0 0.35 0.90
TTWO 180119P00030000 P 01/19/18 30.0 0.50 1.00
TTWO 180119P00032000 P 01/19/18 32.0 0.80 1.35
TTWO 180119P00035000 P 01/19/18 35.0 1.10 1.70
TTWO 180119P00037000 P 01/19/18 37.0 1.40 2.15
TTWO 180119P00040000 P 01/19/18 40.0 2.10 2.75
TTWO 180119P00042000 P 01/19/18 42.0 2.55 3.30
TTWO 180119P00045000 P 01/19/18 45.0 3.40 4.30
TTWO 180119P00050000 P 01/19/18 50.0 5.40 6.10
TTWO 180119P00055000 P 01/19/18 55.0 7.90 8.80
TTWO 180119P00060000 P 01/19/18 60.0 11.00 12.00
TTWO 180119P00065000 P 01/19/18 65.0 14.60 15.70
TTWO 190118C00025000 C 01/18/19 25.0 27.80 30.50
TTWO 190118C00028000 C 01/18/19 28.0 24.10 28.60
TTWO 190118C00030000 C 01/18/19 30.0 23.70 26.30
TTWO 190118C00033000 C 01/18/19 33.0 21.50 23.40
TTWO 190118C00035000 C 01/18/19 35.0 20.00 21.50
TTWO 190118C00038000 C 01/18/19 38.0 18.00 19.80
TTWO 190118C00040000 C 01/18/19 40.0 16.70 18.00
TTWO 190118C00043000 C 01/18/19 43.0 14.80 16.10
TTWO 190118C00045000 C 01/18/19 45.0 13.50 14.90
TTWO 190118C00047000 C 01/18/19 47.0 12.50 13.80
TTWO 190118C00050000 C 01/18/19 50.0 10.80 12.20
TTWO 190118C00055000 C 01/18/19 55.0 8.60 9.90
TTWO 190118C00060000 C 01/18/19 60.0 6.70 8.00
TTWO 190118C00065000 C 01/18/19 65.0 5.10 6.40
TTWO 190118C00070000 C 01/18/19 70.0 3.90 5.10
TTWO 190118P00025000 P 01/18/19 25.0 0.85 1.35
TTWO 190118P00028000 P 01/18/19 28.0 1.20 1.80
TTWO 190118P00030000 P 01/18/19 30.0 1.40 2.25
TTWO 190118P00033000 P 01/18/19 33.0 2.05 2.80
TTWO 190118P00035000 P 01/18/19 35.0 2.55 3.20
TTWO 190118P00038000 P 01/18/19 38.0 3.30 4.10
TTWO 190118P00040000 P 01/18/19 40.0 3.90 4.80
TTWO 190118P00043000 P 01/18/19 43.0 4.90 5.80
TTWO 190118P00045000 P 01/18/19 45.0 5.60 6.60
TTWO 190118P00047000 P 01/18/19 47.0 6.50 7.40
TTWO 190118P00050000 P 01/18/19 50.0 7.80 8.80
TTWO 190118P00055000 P 01/18/19 55.0 10.40 11.50
TTWO 190118P00060000 P 01/18/19 60.0 13.40 14.50
TTWO 190118P00065000 P 01/18/19 65.0 16.60 18.00
TTWO 190118P00070000 P 01/18/19 70.0 20.30 21.70

OPRA data is delayed 15 minutes.