Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sonic Automotive Inc (SAH)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 171215C00012500 C Dec 15, 2017 12.5 6.90 8.10
SAH 171215C00015000 C Dec 15, 2017 15.0 4.80 5.60
SAH 171215C00017500 C Dec 15, 2017 17.5 2.00 3.20
SAH 171215C00020000 C Dec 15, 2017 20.0 0.55 0.85
SAH 171215C00022500 C Dec 15, 2017 22.5 0.00 0.15
SAH 171215C00025000 C Dec 15, 2017 25.0 0.00 0.10
SAH 171215C00030000 C Dec 15, 2017 30.0 0.00 0.10
SAH 171215P00012500 P Dec 15, 2017 12.5 0.00 0.55
SAH 171215P00015000 P Dec 15, 2017 15.0 0.00 0.05
SAH 171215P00017500 P Dec 15, 2017 17.5 0.00 0.15
SAH 171215P00020000 P Dec 15, 2017 20.0 0.55 0.80
SAH 171215P00022500 P Dec 15, 2017 22.5 2.10 2.90
SAH 171215P00025000 P Dec 15, 2017 25.0 4.50 5.60
SAH 171215P00030000 P Dec 15, 2017 30.0 9.50 10.40
SAH 180216C00005000 C Feb 16, 2018 5.0 14.40 15.60
SAH 180216C00007500 C Feb 16, 2018 7.5 11.90 13.20
SAH 180216C00010000 C Feb 16, 2018 10.0 9.40 10.80
SAH 180216C00012500 C Feb 16, 2018 12.5 6.90 8.30
SAH 180216C00015000 C Feb 16, 2018 15.0 4.50 5.80
SAH 180216C00017500 C Feb 16, 2018 17.5 2.65 3.20
SAH 180216C00020000 C Feb 16, 2018 20.0 0.95 1.45
SAH 180216C00022500 C Feb 16, 2018 22.5 0.15 0.85
SAH 180216C00025000 C Feb 16, 2018 25.0 0.10 0.25
SAH 180216C00030000 C Feb 16, 2018 30.0 0.00 0.15
SAH 180216C00035000 C Feb 16, 2018 35.0 0.00 0.20
SAH 180216P00005000 P Feb 16, 2018 5.0 0.00 0.50
SAH 180216P00007500 P Feb 16, 2018 7.5 0.00 0.50
SAH 180216P00010000 P Feb 16, 2018 10.0 0.00 0.40
SAH 180216P00012500 P Feb 16, 2018 12.5 0.00 0.10
SAH 180216P00015000 P Feb 16, 2018 15.0 0.05 0.40
SAH 180216P00017500 P Feb 16, 2018 17.5 0.25 0.50
SAH 180216P00020000 P Feb 16, 2018 20.0 1.15 1.55
SAH 180216P00022500 P Feb 16, 2018 22.5 2.65 3.60
SAH 180216P00025000 P Feb 16, 2018 25.0 4.70 5.80
SAH 180216P00030000 P Feb 16, 2018 30.0 9.50 10.50
SAH 180216P00035000 P Feb 16, 2018 35.0 14.40 15.30
SAH 180518C00002500 C May 18, 2018 2.5 16.80 18.10
SAH 180518C00005000 C May 18, 2018 5.0 14.20 15.80
SAH 180518C00007500 C May 18, 2018 7.5 11.80 13.20
SAH 180518C00010000 C May 18, 2018 10.0 9.30 10.90
SAH 180518C00012500 C May 18, 2018 12.5 6.80 8.40
SAH 180518C00015000 C May 18, 2018 15.0 5.20 5.60
SAH 180518C00017500 C May 18, 2018 17.5 3.20 3.60
SAH 180518C00020000 C May 18, 2018 20.0 1.85 2.25
SAH 180518C00022500 C May 18, 2018 22.5 0.90 1.20
SAH 180518C00025000 C May 18, 2018 25.0 0.35 0.70
SAH 180518C00030000 C May 18, 2018 30.0 0.10 0.25
SAH 180518C00035000 C May 18, 2018 35.0 0.05 0.25
SAH 180518P00002500 P May 18, 2018 2.5 0.00 0.45
SAH 180518P00005000 P May 18, 2018 5.0 0.00 0.20
SAH 180518P00007500 P May 18, 2018 7.5 0.00 0.65
SAH 180518P00010000 P May 18, 2018 10.0 0.00 0.15
SAH 180518P00012500 P May 18, 2018 12.5 0.10 0.20
SAH 180518P00015000 P May 18, 2018 15.0 0.30 0.45
SAH 180518P00017500 P May 18, 2018 17.5 0.60 1.15
SAH 180518P00020000 P May 18, 2018 20.0 1.80 2.15
SAH 180518P00022500 P May 18, 2018 22.5 3.30 3.70
SAH 180518P00025000 P May 18, 2018 25.0 5.00 5.70
SAH 180518P00030000 P May 18, 2018 30.0 9.20 10.90
SAH 180518P00035000 P May 18, 2018 35.0 14.50 15.40
OPRA data is delayed 15 minutes.