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 (2016-07-29)Premium Content

Sonic Automotive Inc (SAH)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 160916C00005000 C 09/16/16 5.0 11.70 12.10
SAH 160916C00007500 C 09/16/16 7.5 9.20 9.60
SAH 160916C00010000 C 09/16/16 10.0 6.70 7.10
SAH 160916C00012500 C 09/16/16 12.5 4.20 4.60
SAH 160916C00015000 C 09/16/16 15.0 1.80 2.20
SAH 160916C00017500 C 09/16/16 17.5 0.05 0.65
SAH 160916C00020000 C 09/16/16 20.0 0.00 0.45
SAH 160916C00022500 C 09/16/16 22.5 0.00 0.20
SAH 160916C00025000 C 09/16/16 25.0 0.00 0.40
SAH 160916C00030000 C 09/16/16 30.0 0.00 0.40
SAH 160916C00035000 C 09/16/16 35.0 0.00 0.20
SAH 160916P00005000 P 09/16/16 5.0 0.00 0.20
SAH 160916P00007500 P 09/16/16 7.5 0.00 0.40
SAH 160916P00010000 P 09/16/16 10.0 0.00 0.40
SAH 160916P00012500 P 09/16/16 12.5 0.00 0.40
SAH 160916P00015000 P 09/16/16 15.0 0.00 0.15
SAH 160916P00017500 P 09/16/16 17.5 0.70 1.20
SAH 160916P00020000 P 09/16/16 20.0 2.95 3.40
SAH 160916P00022500 P 09/16/16 22.5 5.50 5.80
SAH 160916P00025000 P 09/16/16 25.0 8.00 8.30
SAH 160916P00030000 P 09/16/16 30.0 13.00 13.30
SAH 160916P00035000 P 09/16/16 35.0 18.00 18.30
SAH 161021C00002500 C 10/21/16 2.5 14.10 14.60
SAH 161021C00005000 C 10/21/16 5.0 11.60 12.10
SAH 161021C00007500 C 10/21/16 7.5 9.20 9.60
SAH 161021C00010000 C 10/21/16 10.0 6.70 7.10
SAH 161021C00012500 C 10/21/16 12.5 4.20 4.60
SAH 161021C00015000 C 10/21/16 15.0 1.90 2.45
SAH 161021C00017500 C 10/21/16 17.5 0.50 1.00
SAH 161021C00020000 C 10/21/16 20.0 0.05 0.45
SAH 161021C00022500 C 10/21/16 22.5 0.00 0.25
SAH 161021C00025000 C 10/21/16 25.0 0.00 0.35
SAH 161021C00030000 C 10/21/16 30.0 0.00 0.20
SAH 161021P00002500 P 10/21/16 2.5 0.00 0.20
SAH 161021P00005000 P 10/21/16 5.0 0.00 0.40
SAH 161021P00007500 P 10/21/16 7.5 0.00 0.40
SAH 161021P00010000 P 10/21/16 10.0 0.00 0.40
SAH 161021P00012500 P 10/21/16 12.5 0.00 0.45
SAH 161021P00015000 P 10/21/16 15.0 0.10 0.55
SAH 161021P00017500 P 10/21/16 17.5 1.05 1.55
SAH 161021P00020000 P 10/21/16 20.0 3.00 3.60
SAH 161021P00022500 P 10/21/16 22.5 5.50 5.80
SAH 161021P00025000 P 10/21/16 25.0 8.00 8.30
SAH 161021P00030000 P 10/21/16 30.0 13.00 13.30
SAH 161118C00002500 C 11/18/16 2.5 14.20 14.60
SAH 161118C00005000 C 11/18/16 5.0 11.70 12.10
SAH 161118C00007500 C 11/18/16 7.5 9.20 9.60
SAH 161118C00010000 C 11/18/16 10.0 6.70 7.10
SAH 161118C00012500 C 11/18/16 12.5 4.30 4.70
SAH 161118C00015000 C 11/18/16 15.0 2.00 2.85
SAH 161118C00017500 C 11/18/16 17.5 0.70 1.35
SAH 161118C00020000 C 11/18/16 20.0 0.15 0.55
SAH 161118C00022500 C 11/18/16 22.5 0.00 0.60
SAH 161118C00025000 C 11/18/16 25.0 0.00 0.40
SAH 161118C00030000 C 11/18/16 30.0 0.00 0.30
SAH 161118C00035000 C 11/18/16 35.0 0.00 0.35
SAH 161118P00002500 P 11/18/16 2.5 0.00 0.20
SAH 161118P00005000 P 11/18/16 5.0 0.00 0.50
SAH 161118P00007500 P 11/18/16 7.5 0.00 0.50
SAH 161118P00010000 P 11/18/16 10.0 0.00 0.35
SAH 161118P00012500 P 11/18/16 12.5 0.00 0.45
SAH 161118P00015000 P 11/18/16 15.0 0.25 0.85
SAH 161118P00017500 P 11/18/16 17.5 1.30 1.90
SAH 161118P00020000 P 11/18/16 20.0 2.95 3.80
SAH 161118P00022500 P 11/18/16 22.5 5.40 6.00
SAH 161118P00025000 P 11/18/16 25.0 8.00 8.40
SAH 161118P00030000 P 11/18/16 30.0 12.90 13.40
SAH 161118P00035000 P 11/18/16 35.0 17.90 18.30
SAH 170217C00002500 C 02/17/17 2.5 14.10 14.70
SAH 170217C00005000 C 02/17/17 5.0 11.50 12.30
SAH 170217C00007500 C 02/17/17 7.5 9.10 9.70
SAH 170217C00010000 C 02/17/17 10.0 6.60 7.30
SAH 170217C00012500 C 02/17/17 12.5 4.10 5.30
SAH 170217C00015000 C 02/17/17 15.0 2.05 3.50
SAH 170217C00017500 C 02/17/17 17.5 1.10 1.85
SAH 170217C00020000 C 02/17/17 20.0 0.40 0.90
SAH 170217C00022500 C 02/17/17 22.5 0.10 1.00
SAH 170217C00025000 C 02/17/17 25.0 0.00 0.45
SAH 170217C00030000 C 02/17/17 30.0 0.00 0.35
SAH 170217P00002500 P 02/17/17 2.5 0.00 0.50
SAH 170217P00005000 P 02/17/17 5.0 0.00 0.65
SAH 170217P00007500 P 02/17/17 7.5 0.00 0.30
SAH 170217P00010000 P 02/17/17 10.0 0.00 0.70
SAH 170217P00012500 P 02/17/17 12.5 0.05 0.50
SAH 170217P00015000 P 02/17/17 15.0 0.55 1.05
SAH 170217P00017500 P 02/17/17 17.5 1.70 2.35
SAH 170217P00020000 P 02/17/17 20.0 2.90 4.40
SAH 170217P00022500 P 02/17/17 22.5 5.10 6.30
SAH 170217P00025000 P 02/17/17 25.0 7.70 8.90
SAH 170217P00030000 P 02/17/17 30.0 12.80 13.60

OPRA data is delayed 15 minutes.