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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 161021C00002500 C 10/21/16 2.5 15.50 16.00
SAH 161021C00005000 C 10/21/16 5.0 13.00 13.50
SAH 161021C00007500 C 10/21/16 7.5 10.50 11.00
SAH 161021C00010000 C 10/21/16 10.0 8.00 8.50
SAH 161021C00012500 C 10/21/16 12.5 5.50 5.90
SAH 161021C00015000 C 10/21/16 15.0 3.10 3.50
SAH 161021C00017500 C 10/21/16 17.5 0.75 1.25
SAH 161021C00020000 C 10/21/16 20.0 0.00 0.35
SAH 161021C00022500 C 10/21/16 22.5 0.00 0.45
SAH 161021C00025000 C 10/21/16 25.0 0.00 0.45
SAH 161021C00030000 C 10/21/16 30.0 0.00 0.50
SAH 161021P00002500 P 10/21/16 2.5 0.00 0.50
SAH 161021P00005000 P 10/21/16 5.0 0.00 0.45
SAH 161021P00007500 P 10/21/16 7.5 0.00 0.45
SAH 161021P00010000 P 10/21/16 10.0 0.00 0.45
SAH 161021P00012500 P 10/21/16 12.5 0.00 0.45
SAH 161021P00015000 P 10/21/16 15.0 0.00 0.45
SAH 161021P00017500 P 10/21/16 17.5 0.20 0.55
SAH 161021P00020000 P 10/21/16 20.0 1.60 2.25
SAH 161021P00022500 P 10/21/16 22.5 4.00 4.50
SAH 161021P00025000 P 10/21/16 25.0 6.50 7.00
SAH 161021P00030000 P 10/21/16 30.0 11.50 12.00
SAH 161118C00002500 C 11/18/16 2.5 15.50 15.90
SAH 161118C00005000 C 11/18/16 5.0 13.00 13.50
SAH 161118C00007500 C 11/18/16 7.5 10.50 11.00
SAH 161118C00010000 C 11/18/16 10.0 8.00 8.50
SAH 161118C00012500 C 11/18/16 12.5 5.60 6.00
SAH 161118C00015000 C 11/18/16 15.0 3.10 3.70
SAH 161118C00017500 C 11/18/16 17.5 1.25 1.75
SAH 161118C00020000 C 11/18/16 20.0 0.30 0.65
SAH 161118C00022500 C 11/18/16 22.5 0.00 0.55
SAH 161118C00025000 C 11/18/16 25.0 0.00 0.30
SAH 161118C00030000 C 11/18/16 30.0 0.00 0.30
SAH 161118C00035000 C 11/18/16 35.0 0.00 0.20
SAH 161118P00002500 P 11/18/16 2.5 0.00 0.45
SAH 161118P00005000 P 11/18/16 5.0 0.00 0.45
SAH 161118P00007500 P 11/18/16 7.5 0.00 0.45
SAH 161118P00010000 P 11/18/16 10.0 0.00 0.45
SAH 161118P00012500 P 11/18/16 12.5 0.00 0.45
SAH 161118P00015000 P 11/18/16 15.0 0.05 0.35
SAH 161118P00017500 P 11/18/16 17.5 0.55 0.75
SAH 161118P00020000 P 11/18/16 20.0 1.85 2.55
SAH 161118P00022500 P 11/18/16 22.5 4.00 4.60
SAH 161118P00025000 P 11/18/16 25.0 6.60 7.00
SAH 161118P00030000 P 11/18/16 30.0 11.60 11.90
SAH 161118P00035000 P 11/18/16 35.0 16.50 16.90
SAH 170217C00002500 C 02/17/17 2.5 15.40 15.90
SAH 170217C00005000 C 02/17/17 5.0 12.90 13.60
SAH 170217C00007500 C 02/17/17 7.5 10.40 11.00
SAH 170217C00010000 C 02/17/17 10.0 7.90 8.70
SAH 170217C00012500 C 02/17/17 12.5 5.40 6.20
SAH 170217C00015000 C 02/17/17 15.0 3.00 3.90
SAH 170217C00017500 C 02/17/17 17.5 1.75 2.15
SAH 170217C00020000 C 02/17/17 20.0 0.80 1.00
SAH 170217C00022500 C 02/17/17 22.5 0.10 0.60
SAH 170217C00025000 C 02/17/17 25.0 0.05 0.60
SAH 170217C00030000 C 02/17/17 30.0 0.00 0.30
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 0.65
SAH 170217P00010000 P 02/17/17 10.0 0.00 0.65
SAH 170217P00012500 P 02/17/17 12.5 0.05 0.40
SAH 170217P00015000 P 02/17/17 15.0 0.25 0.70
SAH 170217P00017500 P 02/17/17 17.5 1.05 1.40
SAH 170217P00020000 P 02/17/17 20.0 2.45 2.85
SAH 170217P00022500 P 02/17/17 22.5 4.30 5.30
SAH 170217P00025000 P 02/17/17 25.0 6.50 7.50
SAH 170217P00030000 P 02/17/17 30.0 11.50 12.20
SAH 170519C00002500 C 05/19/17 2.5 15.30 16.20
SAH 170519C00005000 C 05/19/17 5.0 12.90 13.60
SAH 170519C00007500 C 05/19/17 7.5 10.40 11.20
SAH 170519C00010000 C 05/19/17 10.0 7.80 8.60
SAH 170519C00012500 C 05/19/17 12.5 5.20 6.50
SAH 170519C00015000 C 05/19/17 15.0 2.80 4.60
SAH 170519C00017500 C 05/19/17 17.5 1.80 2.85
SAH 170519C00020000 C 05/19/17 20.0 1.25 1.60
SAH 170519C00022500 C 05/19/17 22.5 0.55 1.10
SAH 170519C00025000 C 05/19/17 25.0 0.10 0.70
SAH 170519C00030000 C 05/19/17 30.0 0.05 0.85
SAH 170519C00035000 C 05/19/17 35.0 0.05 0.40
SAH 170519P00002500 P 05/19/17 2.5 0.00 0.65
SAH 170519P00005000 P 05/19/17 5.0 0.00 0.85
SAH 170519P00007500 P 05/19/17 7.5 0.00 0.75
SAH 170519P00010000 P 05/19/17 10.0 0.00 0.70
SAH 170519P00012500 P 05/19/17 12.5 0.10 0.60
SAH 170519P00015000 P 05/19/17 15.0 0.60 1.10
SAH 170519P00017500 P 05/19/17 17.5 1.55 2.25
SAH 170519P00020000 P 05/19/17 20.0 2.95 3.80
SAH 170519P00022500 P 05/19/17 22.5 4.60 5.70
SAH 170519P00025000 P 05/19/17 25.0 6.70 8.30
SAH 170519P00030000 P 05/19/17 30.0 11.30 12.60
SAH 170519P00035000 P 05/19/17 35.0 16.40 17.40

OPRA data is delayed 15 minutes.