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 (2015-08-14)Premium Content

Dealertrack Technologies Inc (TRAK)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRAK 150918C00020000 C 09/18/15 20.0 40.50 45.40
TRAK 150918C00022500 C 09/18/15 22.5 38.00 42.90
TRAK 150918C00025000 C 09/18/15 25.0 35.50 40.40
TRAK 150918C00030000 C 09/18/15 30.0 30.60 33.50
TRAK 150918C00035000 C 09/18/15 35.0 25.50 30.40
TRAK 150918C00040000 C 09/18/15 40.0 20.90 23.80
TRAK 150918C00045000 C 09/18/15 45.0 17.70 17.80
TRAK 150918C00050000 C 09/18/15 50.0 10.60 13.60
TRAK 150918C00055000 C 09/18/15 55.0 6.70 8.60
TRAK 150918C00060000 C 09/18/15 60.0 2.05 4.00
TRAK 150918C00065000 C 09/18/15 65.0 0.00 0.05
TRAK 150918C00070000 C 09/18/15 70.0 0.00 5.00
TRAK 150918C00075000 C 09/18/15 75.0 0.00 5.00
TRAK 150918C00080000 C 09/18/15 80.0 0.00 5.00
TRAK 150918C00085000 C 09/18/15 85.0 0.00 5.00
TRAK 150918C00090000 C 09/18/15 90.0 0.00 1.30
TRAK 150918P00020000 P 09/18/15 20.0 0.00 0.05
TRAK 150918P00022500 P 09/18/15 22.5 0.00 0.05
TRAK 150918P00025000 P 09/18/15 25.0 0.00 0.05
TRAK 150918P00030000 P 09/18/15 30.0 0.00 0.50
TRAK 150918P00035000 P 09/18/15 35.0 0.00 0.50
TRAK 150918P00040000 P 09/18/15 40.0 0.00 0.15
TRAK 150918P00045000 P 09/18/15 45.0 0.00 0.20
TRAK 150918P00050000 P 09/18/15 50.0 0.00 1.30
TRAK 150918P00055000 P 09/18/15 55.0 0.00 0.25
TRAK 150918P00060000 P 09/18/15 60.0 0.00 0.25
TRAK 150918P00065000 P 09/18/15 65.0 0.00 5.00
TRAK 150918P00070000 P 09/18/15 70.0 4.70 9.50
TRAK 150918P00075000 P 09/18/15 75.0 9.70 14.50
TRAK 150918P00080000 P 09/18/15 80.0 14.70 19.50
TRAK 150918P00085000 P 09/18/15 85.0 19.70 24.50
TRAK 150918P00090000 P 09/18/15 90.0 25.00 27.90
TRAK 151016C00035000 C 10/16/15 35.0 25.60 28.60
TRAK 151016C00040000 C 10/16/15 40.0 20.50 25.40
TRAK 151016C00045000 C 10/16/15 45.0 15.50 20.40
TRAK 151016C00050000 C 10/16/15 50.0 10.50 15.40
TRAK 151016C00055000 C 10/16/15 55.0 5.50 10.50
TRAK 151016C00060000 C 10/16/15 60.0 2.35 3.80
TRAK 151016C00065000 C 10/16/15 65.0 0.00 0.30
TRAK 151016C00070000 C 10/16/15 70.0 0.00 5.00
TRAK 151016C00075000 C 10/16/15 75.0 0.00 5.00
TRAK 151016C00080000 C 10/16/15 80.0 0.00 5.00
TRAK 151016C00085000 C 10/16/15 85.0 0.00 5.00
TRAK 151016C00090000 C 10/16/15 90.0 0.00 1.30
TRAK 151016P00035000 P 10/16/15 35.0 0.00 1.30
TRAK 151016P00040000 P 10/16/15 40.0 0.00 3.80
TRAK 151016P00045000 P 10/16/15 45.0 0.00 1.30
TRAK 151016P00050000 P 10/16/15 50.0 0.00 0.25
TRAK 151016P00055000 P 10/16/15 55.0 0.00 0.25
TRAK 151016P00060000 P 10/16/15 60.0 0.00 0.40
TRAK 151016P00065000 P 10/16/15 65.0 0.00 4.90
TRAK 151016P00070000 P 10/16/15 70.0 4.70 9.50
TRAK 151016P00075000 P 10/16/15 75.0 9.70 14.50
TRAK 151016P00080000 P 10/16/15 80.0 14.70 19.50
TRAK 151016P00085000 P 10/16/15 85.0 19.70 24.50
TRAK 151016P00090000 P 10/16/15 90.0 25.00 27.90
TRAK 151218C00020000 C 12/18/15 20.0 40.50 45.40
TRAK 151218C00022500 C 12/18/15 22.5 38.00 42.90
TRAK 151218C00025000 C 12/18/15 25.0 35.50 40.40
TRAK 151218C00030000 C 12/18/15 30.0 30.50 35.50
TRAK 151218C00035000 C 12/18/15 35.0 25.50 30.50
TRAK 151218C00040000 C 12/18/15 40.0 20.50 25.50
TRAK 151218C00045000 C 12/18/15 45.0 15.70 18.90
TRAK 151218C00050000 C 12/18/15 50.0 10.80 14.50
TRAK 151218C00055000 C 12/18/15 55.0 7.90 9.10
TRAK 151218C00060000 C 12/18/15 60.0 3.10 3.50
TRAK 151218C00065000 C 12/18/15 65.0 0.00 0.15
TRAK 151218C00070000 C 12/18/15 70.0 0.00 5.00
TRAK 151218C00075000 C 12/18/15 75.0 0.00 5.00
TRAK 151218C00080000 C 12/18/15 80.0 0.00 5.00
TRAK 151218C00085000 C 12/18/15 85.0 0.00 5.00
TRAK 151218C00090000 C 12/18/15 90.0 0.00 1.65
TRAK 151218P00020000 P 12/18/15 20.0 0.00 0.05
TRAK 151218P00022500 P 12/18/15 22.5 0.00 0.05
TRAK 151218P00025000 P 12/18/15 25.0 0.00 0.05
TRAK 151218P00030000 P 12/18/15 30.0 0.00 1.65
TRAK 151218P00035000 P 12/18/15 35.0 0.00 1.65
TRAK 151218P00040000 P 12/18/15 40.0 0.00 1.65
TRAK 151218P00045000 P 12/18/15 45.0 0.00 0.25
TRAK 151218P00050000 P 12/18/15 50.0 0.00 0.35
TRAK 151218P00055000 P 12/18/15 55.0 0.10 0.55
TRAK 151218P00060000 P 12/18/15 60.0 0.30 0.70
TRAK 151218P00065000 P 12/18/15 65.0 1.25 3.00
TRAK 151218P00070000 P 12/18/15 70.0 4.80 9.50
TRAK 151218P00075000 P 12/18/15 75.0 9.80 14.50
TRAK 151218P00080000 P 12/18/15 80.0 14.70 19.50
TRAK 151218P00085000 P 12/18/15 85.0 19.70 24.50
TRAK 151218P00090000 P 12/18/15 90.0 25.00 28.10
TRAK 160318C00035000 C 03/18/16 35.0 25.80 29.10
TRAK 160318C00040000 C 03/18/16 40.0 20.60 25.50
TRAK 160318C00045000 C 03/18/16 45.0 15.60 20.50
TRAK 160318C00050000 C 03/18/16 50.0 10.80 15.50
TRAK 160318C00055000 C 03/18/16 55.0 8.00 8.80
TRAK 160318C00060000 C 03/18/16 60.0 3.10 4.00
TRAK 160318C00065000 C 03/18/16 65.0 0.00 0.15
TRAK 160318C00070000 C 03/18/16 70.0 0.00 4.90
TRAK 160318C00075000 C 03/18/16 75.0 0.00 5.00
TRAK 160318C00080000 C 03/18/16 80.0 0.00 5.00
TRAK 160318C00085000 C 03/18/16 85.0 0.00 5.00
TRAK 160318C00090000 C 03/18/16 90.0 0.00 2.20
TRAK 160318P00035000 P 03/18/16 35.0 0.00 2.20
TRAK 160318P00040000 P 03/18/16 40.0 0.00 0.25
TRAK 160318P00045000 P 03/18/16 45.0 0.00 0.40
TRAK 160318P00050000 P 03/18/16 50.0 0.10 0.55
TRAK 160318P00055000 P 03/18/16 55.0 0.30 0.70
TRAK 160318P00060000 P 03/18/16 60.0 0.40 0.60
TRAK 160318P00065000 P 03/18/16 65.0 0.00 2.90
TRAK 160318P00070000 P 03/18/16 70.0 4.80 9.50
TRAK 160318P00075000 P 03/18/16 75.0 9.80 14.50
TRAK 160318P00080000 P 03/18/16 80.0 14.70 19.50
TRAK 160318P00085000 P 03/18/16 85.0 19.70 24.50
TRAK 160318P00090000 P 03/18/16 90.0 25.00 28.30

OPRA data is delayed 15 minutes.