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 (2017-07-28)Premium Content

Sonic Automotive Inc (SAH)
As of Jul 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 170818C00012500 C 08/18/17 12.5 5.80 7.00
SAH 170818C00015000 C 08/18/17 15.0 3.40 4.60
SAH 170818C00017500 C 08/18/17 17.5 1.35 2.10
SAH 170818C00020000 C 08/18/17 20.0 0.15 0.60
SAH 170818C00022500 C 08/18/17 22.5 0.00 0.15
SAH 170818C00025000 C 08/18/17 25.0 0.00 0.10
SAH 170818C00030000 C 08/18/17 30.0 0.00 0.10
SAH 170818P00012500 P 08/18/17 12.5 0.00 0.10
SAH 170818P00015000 P 08/18/17 15.0 0.00 0.15
SAH 170818P00017500 P 08/18/17 17.5 0.10 0.40
SAH 170818P00020000 P 08/18/17 20.0 1.10 1.85
SAH 170818P00022500 P 08/18/17 22.5 3.10 4.10
SAH 170818P00025000 P 08/18/17 25.0 5.50 6.60
SAH 170818P00030000 P 08/18/17 30.0 10.50 11.60
SAH 170915C00005000 C 09/15/17 5.0 13.30 14.60
SAH 170915C00007500 C 09/15/17 7.5 10.80 12.10
SAH 170915C00010000 C 09/15/17 10.0 8.40 9.60
SAH 170915C00012500 C 09/15/17 12.5 5.90 7.00
SAH 170915C00015000 C 09/15/17 15.0 3.40 4.70
SAH 170915C00017500 C 09/15/17 17.5 1.35 2.25
SAH 170915C00020000 C 09/15/17 20.0 0.45 0.75
SAH 170915C00022500 C 09/15/17 22.5 0.00 0.25
SAH 170915C00025000 C 09/15/17 25.0 0.00 0.10
SAH 170915C00030000 C 09/15/17 30.0 0.00 0.10
SAH 170915C00035000 C 09/15/17 35.0 0.00 0.10
SAH 170915P00005000 P 09/15/17 5.0 0.00 0.30
SAH 170915P00007500 P 09/15/17 7.5 0.00 0.60
SAH 170915P00010000 P 09/15/17 10.0 0.00 0.60
SAH 170915P00012500 P 09/15/17 12.5 0.00 0.10
SAH 170915P00015000 P 09/15/17 15.0 0.00 0.20
SAH 170915P00017500 P 09/15/17 17.5 0.45 0.70
SAH 170915P00020000 P 09/15/17 20.0 1.35 1.95
SAH 170915P00022500 P 09/15/17 22.5 3.00 4.30
SAH 170915P00025000 P 09/15/17 25.0 5.40 6.60
SAH 170915P00030000 P 09/15/17 30.0 10.50 11.70
SAH 170915P00035000 P 09/15/17 35.0 15.40 16.60
SAH 171117C00012500 C 11/17/17 12.5 5.90 7.30
SAH 171117C00015000 C 11/17/17 15.0 4.00 4.60
SAH 171117C00017500 C 11/17/17 17.5 1.95 2.75
SAH 171117C00020000 C 11/17/17 20.0 0.95 1.30
SAH 171117C00022500 C 11/17/17 22.5 0.30 0.60
SAH 171117C00025000 C 11/17/17 25.0 0.10 0.30
SAH 171117C00030000 C 11/17/17 30.0 0.00 0.15
SAH 171117P00012500 P 11/17/17 12.5 0.00 0.25
SAH 171117P00015000 P 11/17/17 15.0 0.25 0.45
SAH 171117P00017500 P 11/17/17 17.5 0.80 1.10
SAH 171117P00020000 P 11/17/17 20.0 1.75 2.35
SAH 171117P00022500 P 11/17/17 22.5 3.30 4.30
SAH 171117P00025000 P 11/17/17 25.0 5.50 6.90
SAH 171117P00030000 P 11/17/17 30.0 10.40 11.70
SAH 180216C00005000 C 02/16/18 5.0 13.00 14.70
SAH 180216C00007500 C 02/16/18 7.5 10.60 12.30
SAH 180216C00010000 C 02/16/18 10.0 8.10 9.80
SAH 180216C00012500 C 02/16/18 12.5 5.80 7.60
SAH 180216C00015000 C 02/16/18 15.0 3.80 4.90
SAH 180216C00017500 C 02/16/18 17.5 2.50 3.50
SAH 180216C00020000 C 02/16/18 20.0 1.30 1.70
SAH 180216C00022500 C 02/16/18 22.5 0.55 1.00
SAH 180216C00025000 C 02/16/18 25.0 0.25 0.55
SAH 180216C00030000 C 02/16/18 30.0 0.00 0.55
SAH 180216C00035000 C 02/16/18 35.0 0.00 0.20
SAH 180216P00005000 P 02/16/18 5.0 0.00 0.85
SAH 180216P00007500 P 02/16/18 7.5 0.00 0.35
SAH 180216P00010000 P 02/16/18 10.0 0.00 0.20
SAH 180216P00012500 P 02/16/18 12.5 0.10 0.35
SAH 180216P00015000 P 02/16/18 15.0 0.45 0.70
SAH 180216P00017500 P 02/16/18 17.5 1.10 1.60
SAH 180216P00020000 P 02/16/18 20.0 2.10 2.85
SAH 180216P00022500 P 02/16/18 22.5 4.10 4.80
SAH 180216P00025000 P 02/16/18 25.0 5.70 6.80
SAH 180216P00030000 P 02/16/18 30.0 10.30 11.90
SAH 180216P00035000 P 02/16/18 35.0 15.20 17.00

OPRA data is delayed 15 minutes.