Options Lookup

VL Survey Page (Jan 19, 2024) Premium Content
Penske Automotive Group Inc (PAG)

As of Mar 18 2024 5:09PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAG 240419C00075000 C Apr 19, 2024 75.0 76.00 80.50
PAG 240419C00080000 C Apr 19, 2024 80.0 71.00 75.50
PAG 240419C00085000 C Apr 19, 2024 85.0 66.00 70.50
PAG 240419C00090000 C Apr 19, 2024 90.0 61.00 65.80
PAG 240419C00095000 C Apr 19, 2024 95.0 56.00 60.90
PAG 240419C00100000 C Apr 19, 2024 100.0 51.00 55.90
PAG 240419C00105000 C Apr 19, 2024 105.0 46.00 50.90
PAG 240419C00110000 C Apr 19, 2024 110.0 41.00 45.90
PAG 240419C00115000 C Apr 19, 2024 115.0 36.20 41.00
PAG 240419C00120000 C Apr 19, 2024 120.0 31.50 36.00
PAG 240419C00125000 C Apr 19, 2024 125.0 26.50 31.00
PAG 240419C00130000 C Apr 19, 2024 130.0 21.50 26.00
PAG 240419C00135000 C Apr 19, 2024 135.0 17.00 20.90
PAG 240419C00140000 C Apr 19, 2024 140.0 12.90 16.50
PAG 240419C00145000 C Apr 19, 2024 145.0 8.80 12.50
PAG 240419C00150000 C Apr 19, 2024 150.0 6.20 6.80
PAG 240419C00155000 C Apr 19, 2024 155.0 3.50 4.10
PAG 240419C00160000 C Apr 19, 2024 160.0 1.80 3.10
PAG 240419C00165000 C Apr 19, 2024 165.0 0.80 4.90
PAG 240419C00170000 C Apr 19, 2024 170.0 0.15 1.70
PAG 240419C00175000 C Apr 19, 2024 175.0 0.00 4.80
PAG 240419C00180000 C Apr 19, 2024 180.0 0.00 0.75
PAG 240419C00185000 C Apr 19, 2024 185.0 0.00 0.75
PAG 240419C00190000 C Apr 19, 2024 190.0 0.00 0.75
PAG 240419C00195000 C Apr 19, 2024 195.0 0.00 0.75
PAG 240419C00200000 C Apr 19, 2024 200.0 0.00 0.75
PAG 240419C00210000 C Apr 19, 2024 210.0 0.00 0.75
PAG 240419P00075000 P Apr 19, 2024 75.0 0.00 0.75
PAG 240419P00080000 P Apr 19, 2024 80.0 0.00 0.25
PAG 240419P00085000 P Apr 19, 2024 85.0 0.00 0.10
PAG 240419P00090000 P Apr 19, 2024 90.0 0.00 0.75
PAG 240419P00095000 P Apr 19, 2024 95.0 0.00 0.75
PAG 240419P00100000 P Apr 19, 2024 100.0 0.00 4.80
PAG 240419P00105000 P Apr 19, 2024 105.0 0.00 0.75
PAG 240419P00110000 P Apr 19, 2024 110.0 0.00 0.75
PAG 240419P00115000 P Apr 19, 2024 115.0 0.00 0.45
PAG 240419P00120000 P Apr 19, 2024 120.0 0.00 0.75
PAG 240419P00125000 P Apr 19, 2024 125.0 0.00 0.75
PAG 240419P00130000 P Apr 19, 2024 130.0 0.00 0.75
PAG 240419P00135000 P Apr 19, 2024 135.0 0.15 0.75
PAG 240419P00140000 P Apr 19, 2024 140.0 0.40 1.05
PAG 240419P00145000 P Apr 19, 2024 145.0 1.25 1.85
PAG 240419P00150000 P Apr 19, 2024 150.0 2.60 3.20
PAG 240419P00155000 P Apr 19, 2024 155.0 4.90 5.50
PAG 240419P00160000 P Apr 19, 2024 160.0 8.00 10.40
PAG 240419P00165000 P Apr 19, 2024 165.0 10.90 13.20
PAG 240419P00170000 P Apr 19, 2024 170.0 14.60 19.30
PAG 240419P00175000 P Apr 19, 2024 175.0 19.60 24.40
PAG 240419P00180000 P Apr 19, 2024 180.0 24.70 29.50
PAG 240419P00185000 P Apr 19, 2024 185.0 29.70 34.50
PAG 240419P00190000 P Apr 19, 2024 190.0 34.80 39.50
PAG 240419P00195000 P Apr 19, 2024 195.0 39.70 44.50
PAG 240419P00200000 P Apr 19, 2024 200.0 44.70 49.50
PAG 240419P00210000 P Apr 19, 2024 210.0 54.70 59.50
PAG 240517C00070000 C May 17, 2024 70.0 81.00 85.80
PAG 240517C00075000 C May 17, 2024 75.0 76.10 81.00
PAG 240517C00080000 C May 17, 2024 80.0 71.50 76.00
PAG 240517C00085000 C May 17, 2024 85.0 66.60 71.00
PAG 240517C00090000 C May 17, 2024 90.0 61.50 66.00
PAG 240517C00095000 C May 17, 2024 95.0 56.50 61.00
PAG 240517C00100000 C May 17, 2024 100.0 51.50 56.00
PAG 240517C00105000 C May 17, 2024 105.0 46.50 51.20
PAG 240517C00110000 C May 17, 2024 110.0 41.50 46.30
PAG 240517C00115000 C May 17, 2024 115.0 37.00 41.50
PAG 240517C00120000 C May 17, 2024 120.0 32.00 36.50
PAG 240517C00125000 C May 17, 2024 125.0 28.10 32.00
PAG 240517C00130000 C May 17, 2024 130.0 23.60 27.00
PAG 240517C00135000 C May 17, 2024 135.0 20.20 22.20
PAG 240517C00140000 C May 17, 2024 140.0 14.90 18.10
PAG 240517C00145000 C May 17, 2024 145.0 12.00 13.40
PAG 240517C00150000 C May 17, 2024 150.0 8.80 9.90
PAG 240517C00155000 C May 17, 2024 155.0 6.00 8.20
PAG 240517C00160000 C May 17, 2024 160.0 3.90 6.30
PAG 240517C00165000 C May 17, 2024 165.0 2.50 4.80
PAG 240517C00170000 C May 17, 2024 170.0 1.10 4.90
PAG 240517C00175000 C May 17, 2024 175.0 0.80 1.85
PAG 240517C00180000 C May 17, 2024 180.0 0.50 4.90
PAG 240517C00185000 C May 17, 2024 185.0 0.30 1.90
PAG 240517C00190000 C May 17, 2024 190.0 0.00 4.80
PAG 240517C00195000 C May 17, 2024 195.0 0.00 0.75
PAG 240517C00200000 C May 17, 2024 200.0 0.10 0.75
PAG 240517C00210000 C May 17, 2024 210.0 0.00 0.75
PAG 240517C00220000 C May 17, 2024 220.0 0.10 0.75
PAG 240517C00230000 C May 17, 2024 230.0 0.00 0.75
PAG 240517C00240000 C May 17, 2024 240.0 0.00 0.75
PAG 240517C00250000 C May 17, 2024 250.0 0.00 4.80
PAG 240517C00260000 C May 17, 2024 260.0 0.00 0.75
PAG 240517P00070000 P May 17, 2024 70.0 0.00 0.75
PAG 240517P00075000 P May 17, 2024 75.0 0.00 0.75
PAG 240517P00080000 P May 17, 2024 80.0 0.00 0.75
PAG 240517P00085000 P May 17, 2024 85.0 0.00 0.75
PAG 240517P00090000 P May 17, 2024 90.0 0.00 0.75
PAG 240517P00095000 P May 17, 2024 95.0 0.00 0.75
PAG 240517P00100000 P May 17, 2024 100.0 0.00 0.75
PAG 240517P00105000 P May 17, 2024 105.0 0.00 0.75
PAG 240517P00110000 P May 17, 2024 110.0 0.00 0.75
PAG 240517P00115000 P May 17, 2024 115.0 0.00 1.80
PAG 240517P00120000 P May 17, 2024 120.0 0.00 2.10
PAG 240517P00125000 P May 17, 2024 125.0 0.35 3.40
PAG 240517P00130000 P May 17, 2024 130.0 0.65 2.20
PAG 240517P00135000 P May 17, 2024 135.0 1.10 4.90
PAG 240517P00140000 P May 17, 2024 140.0 1.95 4.90
PAG 240517P00145000 P May 17, 2024 145.0 3.10 5.90
PAG 240517P00150000 P May 17, 2024 150.0 5.00 5.80
PAG 240517P00155000 P May 17, 2024 155.0 7.30 7.90
PAG 240517P00160000 P May 17, 2024 160.0 9.90 12.50
PAG 240517P00165000 P May 17, 2024 165.0 12.10 15.80
PAG 240517P00170000 P May 17, 2024 170.0 16.90 19.80
PAG 240517P00175000 P May 17, 2024 175.0 20.90 23.60
PAG 240517P00180000 P May 17, 2024 180.0 25.00 29.40
PAG 240517P00185000 P May 17, 2024 185.0 29.70 34.40
PAG 240517P00190000 P May 17, 2024 190.0 34.70 39.40
PAG 240517P00195000 P May 17, 2024 195.0 39.70 44.50
PAG 240517P00200000 P May 17, 2024 200.0 44.70 49.50
PAG 240517P00210000 P May 17, 2024 210.0 54.70 59.50
PAG 240517P00220000 P May 17, 2024 220.0 64.70 69.50
PAG 240517P00230000 P May 17, 2024 230.0 74.70 79.50
PAG 240517P00240000 P May 17, 2024 240.0 84.70 89.50
PAG 240517P00250000 P May 17, 2024 250.0 94.80 99.50
PAG 240517P00260000 P May 17, 2024 260.0 104.70 109.50
PAG 240816C00070000 C Aug 16, 2024 70.0 81.00 85.90
PAG 240816C00075000 C Aug 16, 2024 75.0 76.50 81.00
PAG 240816C00080000 C Aug 16, 2024 80.0 71.50 76.00
PAG 240816C00085000 C Aug 16, 2024 85.0 66.60 71.40
PAG 240816C00090000 C Aug 16, 2024 90.0 62.00 66.50
PAG 240816C00095000 C Aug 16, 2024 95.0 57.00 61.50
PAG 240816C00100000 C Aug 16, 2024 100.0 52.00 56.70
PAG 240816C00105000 C Aug 16, 2024 105.0 47.50 52.00
PAG 240816C00110000 C Aug 16, 2024 110.0 42.60 47.40
PAG 240816C00115000 C Aug 16, 2024 115.0 38.10 42.50
PAG 240816C00120000 C Aug 16, 2024 120.0 33.50 38.00
PAG 240816C00125000 C Aug 16, 2024 125.0 30.40 32.50
PAG 240816C00130000 C Aug 16, 2024 130.0 25.90 29.00
PAG 240816C00135000 C Aug 16, 2024 135.0 22.60 24.20
PAG 240816C00140000 C Aug 16, 2024 140.0 19.30 20.90
PAG 240816C00145000 C Aug 16, 2024 145.0 16.10 17.60
PAG 240816C00150000 C Aug 16, 2024 150.0 13.30 14.40
PAG 240816C00155000 C Aug 16, 2024 155.0 11.00 11.60
PAG 240816C00160000 C Aug 16, 2024 160.0 8.70 9.40
PAG 240816C00165000 C Aug 16, 2024 165.0 6.80 7.50
PAG 240816C00170000 C Aug 16, 2024 170.0 5.00 5.90
PAG 240816C00175000 C Aug 16, 2024 175.0 3.90 4.70
PAG 240816C00180000 C Aug 16, 2024 180.0 2.70 3.60
PAG 240816C00185000 C Aug 16, 2024 185.0 2.05 2.85
PAG 240816C00190000 C Aug 16, 2024 190.0 1.40 2.85
PAG 240816C00195000 C Aug 16, 2024 195.0 1.05 2.75
PAG 240816C00200000 C Aug 16, 2024 200.0 0.85 1.25
PAG 240816C00210000 C Aug 16, 2024 210.0 0.20 2.25
PAG 240816C00220000 C Aug 16, 2024 220.0 0.00 1.85
PAG 240816C00230000 C Aug 16, 2024 230.0 0.00 0.75
PAG 240816C00240000 C Aug 16, 2024 240.0 0.00 0.75
PAG 240816C00250000 C Aug 16, 2024 250.0 0.00 0.75
PAG 240816C00260000 C Aug 16, 2024 260.0 0.00 4.80
PAG 240816P00070000 P Aug 16, 2024 70.0 0.00 1.80
PAG 240816P00075000 P Aug 16, 2024 75.0 0.00 1.80
PAG 240816P00080000 P Aug 16, 2024 80.0 0.00 1.80
PAG 240816P00085000 P Aug 16, 2024 85.0 0.00 1.80
PAG 240816P00090000 P Aug 16, 2024 90.0 0.00 4.80
PAG 240816P00095000 P Aug 16, 2024 95.0 0.00 1.85
PAG 240816P00100000 P Aug 16, 2024 100.0 0.10 5.00
PAG 240816P00105000 P Aug 16, 2024 105.0 0.10 5.00
PAG 240816P00110000 P Aug 16, 2024 110.0 0.15 1.10
PAG 240816P00115000 P Aug 16, 2024 115.0 0.90 1.60
PAG 240816P00120000 P Aug 16, 2024 120.0 1.35 1.70
PAG 240816P00125000 P Aug 16, 2024 125.0 1.80 2.30
PAG 240816P00130000 P Aug 16, 2024 130.0 2.55 3.30
PAG 240816P00135000 P Aug 16, 2024 135.0 3.80 4.30
PAG 240816P00140000 P Aug 16, 2024 140.0 5.10 5.90
PAG 240816P00145000 P Aug 16, 2024 145.0 6.90 7.60
PAG 240816P00150000 P Aug 16, 2024 150.0 8.80 9.60
PAG 240816P00155000 P Aug 16, 2024 155.0 11.20 11.90
PAG 240816P00160000 P Aug 16, 2024 160.0 13.90 14.60
PAG 240816P00165000 P Aug 16, 2024 165.0 16.70 18.70
PAG 240816P00170000 P Aug 16, 2024 170.0 20.00 22.20
PAG 240816P00175000 P Aug 16, 2024 175.0 23.00 25.80
PAG 240816P00180000 P Aug 16, 2024 180.0 26.70 29.50
PAG 240816P00185000 P Aug 16, 2024 185.0 31.00 33.80
PAG 240816P00190000 P Aug 16, 2024 190.0 35.50 39.70
PAG 240816P00195000 P Aug 16, 2024 195.0 39.70 44.40
PAG 240816P00200000 P Aug 16, 2024 200.0 44.70 49.50
PAG 240816P00210000 P Aug 16, 2024 210.0 54.70 59.50
PAG 240816P00220000 P Aug 16, 2024 220.0 64.70 69.50
PAG 240816P00230000 P Aug 16, 2024 230.0 74.70 79.50
PAG 240816P00240000 P Aug 16, 2024 240.0 84.80 89.50
PAG 240816P00250000 P Aug 16, 2024 250.0 94.70 99.50
PAG 240816P00260000 P Aug 16, 2024 260.0 104.70 109.50
PAG 241115C00080000 C Nov 15, 2024 80.0 72.10 76.50
PAG 241115C00085000 C Nov 15, 2024 85.0 67.00 71.70
PAG 241115C00090000 C Nov 15, 2024 90.0 62.50 67.00
PAG 241115C00095000 C Nov 15, 2024 95.0 58.00 62.50
PAG 241115C00100000 C Nov 15, 2024 100.0 53.10 58.00
PAG 241115C00105000 C Nov 15, 2024 105.0 48.70 53.50
PAG 241115C00110000 C Nov 15, 2024 110.0 44.50 49.00
PAG 241115C00115000 C Nov 15, 2024 115.0 40.30 44.50
PAG 241115C00120000 C Nov 15, 2024 120.0 36.70 40.50
PAG 241115C00125000 C Nov 15, 2024 125.0 33.30 36.50
PAG 241115C00130000 C Nov 15, 2024 130.0 28.90 33.00
PAG 241115C00135000 C Nov 15, 2024 135.0 25.80 29.50
PAG 241115C00140000 C Nov 15, 2024 140.0 22.60 26.00
PAG 241115C00145000 C Nov 15, 2024 145.0 19.40 23.00
PAG 241115C00150000 C Nov 15, 2024 150.0 17.10 19.80
PAG 241115C00155000 C Nov 15, 2024 155.0 14.00 17.30
PAG 241115C00160000 C Nov 15, 2024 160.0 11.80 15.50
PAG 241115C00165000 C Nov 15, 2024 165.0 9.70 13.30
PAG 241115C00170000 C Nov 15, 2024 170.0 8.30 11.40
PAG 241115C00175000 C Nov 15, 2024 175.0 6.70 10.00
PAG 241115C00180000 C Nov 15, 2024 180.0 5.80 6.80
PAG 241115C00185000 C Nov 15, 2024 185.0 4.80 6.20
PAG 241115C00190000 C Nov 15, 2024 190.0 3.50 5.00
PAG 241115C00195000 C Nov 15, 2024 195.0 2.75 4.20
PAG 241115C00200000 C Nov 15, 2024 200.0 2.50 3.90
PAG 241115C00210000 C Nov 15, 2024 210.0 1.25 4.00
PAG 241115C00220000 C Nov 15, 2024 220.0 0.85 4.70
PAG 241115C00230000 C Nov 15, 2024 230.0 0.45 3.20
PAG 241115P00080000 P Nov 15, 2024 80.0 0.00 4.80
PAG 241115P00085000 P Nov 15, 2024 85.0 0.00 4.80
PAG 241115P00090000 P Nov 15, 2024 90.0 0.00 4.80
PAG 241115P00095000 P Nov 15, 2024 95.0 0.00 4.80
PAG 241115P00100000 P Nov 15, 2024 100.0 0.90 1.20
PAG 241115P00105000 P Nov 15, 2024 105.0 0.35 1.50
PAG 241115P00110000 P Nov 15, 2024 110.0 0.75 2.00
PAG 241115P00115000 P Nov 15, 2024 115.0 1.90 2.55
PAG 241115P00120000 P Nov 15, 2024 120.0 2.90 4.20
PAG 241115P00125000 P Nov 15, 2024 125.0 3.70 5.30
PAG 241115P00130000 P Nov 15, 2024 130.0 4.90 5.60
PAG 241115P00135000 P Nov 15, 2024 135.0 6.10 7.30
PAG 241115P00140000 P Nov 15, 2024 140.0 7.50 9.20
PAG 241115P00145000 P Nov 15, 2024 145.0 9.30 11.20
PAG 241115P00150000 P Nov 15, 2024 150.0 11.30 13.20
PAG 241115P00155000 P Nov 15, 2024 155.0 13.50 16.10
PAG 241115P00160000 P Nov 15, 2024 160.0 15.90 18.60
PAG 241115P00165000 P Nov 15, 2024 165.0 18.30 22.00
PAG 241115P00170000 P Nov 15, 2024 170.0 21.10 24.50
PAG 241115P00175000 P Nov 15, 2024 175.0 24.70 28.80
PAG 241115P00180000 P Nov 15, 2024 180.0 28.50 32.60
PAG 241115P00185000 P Nov 15, 2024 185.0 32.10 36.00
PAG 241115P00190000 P Nov 15, 2024 190.0 36.50 39.60
PAG 241115P00195000 P Nov 15, 2024 195.0 40.60 44.70
PAG 241115P00200000 P Nov 15, 2024 200.0 45.10 49.10
PAG 241115P00210000 P Nov 15, 2024 210.0 54.70 59.50
PAG 241115P00220000 P Nov 15, 2024 220.0 64.70 69.50
PAG 241115P00230000 P Nov 15, 2024 230.0 74.70 79.50

OPRA data is delayed 15 minutes.