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 (2016-10-28)Premium Content

Sonic Automotive Inc (SAH)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 161216C00002500 C 12/16/16 2.5 18.00 18.90
SAH 161216C00005000 C 12/16/16 5.0 15.40 16.40
SAH 161216C00007500 C 12/16/16 7.5 13.00 13.90
SAH 161216C00010000 C 12/16/16 10.0 10.50 11.40
SAH 161216C00012500 C 12/16/16 12.5 8.00 8.90
SAH 161216C00015000 C 12/16/16 15.0 5.50 6.40
SAH 161216C00017500 C 12/16/16 17.5 3.00 3.90
SAH 161216C00020000 C 12/16/16 20.0 0.70 1.50
SAH 161216C00022500 C 12/16/16 22.5 0.00 0.65
SAH 161216C00025000 C 12/16/16 25.0 0.00 0.55
SAH 161216C00030000 C 12/16/16 30.0 0.00 0.55
SAH 161216C00035000 C 12/16/16 35.0 0.00 0.55
SAH 161216P00002500 P 12/16/16 2.5 0.00 0.55
SAH 161216P00005000 P 12/16/16 5.0 0.00 0.55
SAH 161216P00007500 P 12/16/16 7.5 0.00 0.55
SAH 161216P00010000 P 12/16/16 10.0 0.00 0.55
SAH 161216P00012500 P 12/16/16 12.5 0.00 0.55
SAH 161216P00015000 P 12/16/16 15.0 0.00 0.55
SAH 161216P00017500 P 12/16/16 17.5 0.00 0.55
SAH 161216P00020000 P 12/16/16 20.0 0.00 0.65
SAH 161216P00022500 P 12/16/16 22.5 1.20 1.95
SAH 161216P00025000 P 12/16/16 25.0 3.70 4.70
SAH 161216P00030000 P 12/16/16 30.0 8.70 9.80
SAH 161216P00035000 P 12/16/16 35.0 13.70 14.60
SAH 170120C00012500 C 01/20/17 12.5 8.00 8.90
SAH 170120C00015000 C 01/20/17 15.0 5.50 6.40
SAH 170120C00017500 C 01/20/17 17.5 3.00 4.10
SAH 170120C00020000 C 01/20/17 20.0 1.30 1.75
SAH 170120C00022500 C 01/20/17 22.5 0.25 0.75
SAH 170120C00025000 C 01/20/17 25.0 0.00 0.70
SAH 170120C00030000 C 01/20/17 30.0 0.00 0.60
SAH 170120P00012500 P 01/20/17 12.5 0.00 0.60
SAH 170120P00015000 P 01/20/17 15.0 0.00 0.60
SAH 170120P00017500 P 01/20/17 17.5 0.00 0.65
SAH 170120P00020000 P 01/20/17 20.0 0.20 0.95
SAH 170120P00022500 P 01/20/17 22.5 1.35 2.40
SAH 170120P00025000 P 01/20/17 25.0 3.60 4.50
SAH 170120P00030000 P 01/20/17 30.0 8.50 9.80
SAH 170217C00002500 C 02/17/17 2.5 18.00 21.00
SAH 170217C00005000 C 02/17/17 5.0 15.30 16.50
SAH 170217C00007500 C 02/17/17 7.5 12.80 14.00
SAH 170217C00010000 C 02/17/17 10.0 10.30 11.50
SAH 170217C00012500 C 02/17/17 12.5 8.00 9.00
SAH 170217C00015000 C 02/17/17 15.0 5.50 6.50
SAH 170217C00017500 C 02/17/17 17.5 3.40 4.10
SAH 170217C00020000 C 02/17/17 20.0 1.60 2.00
SAH 170217C00022500 C 02/17/17 22.5 0.25 0.85
SAH 170217C00025000 C 02/17/17 25.0 0.05 0.80
SAH 170217C00030000 C 02/17/17 30.0 0.00 0.65
SAH 170217P00002500 P 02/17/17 2.5 0.00 0.95
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 0.00 0.65
SAH 170217P00015000 P 02/17/17 15.0 0.00 0.65
SAH 170217P00017500 P 02/17/17 17.5 0.05 0.75
SAH 170217P00020000 P 02/17/17 20.0 0.75 1.05
SAH 170217P00022500 P 02/17/17 22.5 2.00 2.40
SAH 170217P00025000 P 02/17/17 25.0 3.60 4.80
SAH 170217P00030000 P 02/17/17 30.0 8.50 9.50
SAH 170519C00002500 C 05/19/17 2.5 18.00 19.10
SAH 170519C00005000 C 05/19/17 5.0 15.30 16.60
SAH 170519C00007500 C 05/19/17 7.5 12.80 14.10
SAH 170519C00010000 C 05/19/17 10.0 10.30 11.60
SAH 170519C00012500 C 05/19/17 12.5 8.00 9.10
SAH 170519C00015000 C 05/19/17 15.0 5.20 6.90
SAH 170519C00017500 C 05/19/17 17.5 3.30 4.70
SAH 170519C00020000 C 05/19/17 20.0 2.15 3.10
SAH 170519C00022500 C 05/19/17 22.5 1.10 1.80
SAH 170519C00025000 C 05/19/17 25.0 0.45 1.10
SAH 170519C00030000 C 05/19/17 30.0 0.00 0.95
SAH 170519C00035000 C 05/19/17 35.0 0.00 0.80
SAH 170519P00002500 P 05/19/17 2.5 0.00 0.80
SAH 170519P00005000 P 05/19/17 5.0 0.00 0.60
SAH 170519P00007500 P 05/19/17 7.5 0.00 0.80
SAH 170519P00010000 P 05/19/17 10.0 0.00 0.65
SAH 170519P00012500 P 05/19/17 12.5 0.00 0.70
SAH 170519P00015000 P 05/19/17 15.0 0.00 0.95
SAH 170519P00017500 P 05/19/17 17.5 0.05 1.30
SAH 170519P00020000 P 05/19/17 20.0 1.25 1.80
SAH 170519P00022500 P 05/19/17 22.5 2.60 3.30
SAH 170519P00025000 P 05/19/17 25.0 3.80 5.10
SAH 170519P00030000 P 05/19/17 30.0 8.40 9.70
SAH 170519P00035000 P 05/19/17 35.0 13.30 14.90

OPRA data is delayed 15 minutes.