Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sonic Automotive Inc (SAH)
As of Jan 19 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 180216C00005000 C Feb 16, 2018 5.0 16.60 20.00
SAH 180216C00007500 C Feb 16, 2018 7.5 14.10 17.50
SAH 180216C00010000 C Feb 16, 2018 10.0 11.60 15.00
SAH 180216C00012500 C Feb 16, 2018 12.5 9.10 12.50
SAH 180216C00015000 C Feb 16, 2018 15.0 6.60 10.00
SAH 180216C00017500 C Feb 16, 2018 17.5 4.10 7.50
SAH 180216C00020000 C Feb 16, 2018 20.0 2.05 2.40
SAH 180216C00022500 C Feb 16, 2018 22.5 0.40 0.90
SAH 180216C00025000 C Feb 16, 2018 25.0 0.00 0.50
SAH 180216C00030000 C Feb 16, 2018 30.0 0.00 0.10
SAH 180216C00035000 C Feb 16, 2018 35.0 0.00 0.10
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 0.55
SAH 180216P00012500 P Feb 16, 2018 12.5 0.00 0.30
SAH 180216P00015000 P Feb 16, 2018 15.0 0.00 0.30
SAH 180216P00017500 P Feb 16, 2018 17.5 0.00 0.10
SAH 180216P00020000 P Feb 16, 2018 20.0 0.00 0.50
SAH 180216P00022500 P Feb 16, 2018 22.5 0.45 1.20
SAH 180216P00025000 P Feb 16, 2018 25.0 2.85 3.20
SAH 180216P00030000 P Feb 16, 2018 30.0 7.70 8.30
SAH 180216P00035000 P Feb 16, 2018 35.0 12.40 13.60
SAH 180518C00002500 C May 18, 2018 2.5 18.80 20.30
SAH 180518C00005000 C May 18, 2018 5.0 16.30 17.80
SAH 180518C00007500 C May 18, 2018 7.5 13.80 15.30
SAH 180518C00010000 C May 18, 2018 10.0 11.30 12.30
SAH 180518C00012500 C May 18, 2018 12.5 8.80 9.80
SAH 180518C00015000 C May 18, 2018 15.0 6.40 7.40
SAH 180518C00017500 C May 18, 2018 17.5 4.70 5.40
SAH 180518C00020000 C May 18, 2018 20.0 2.80 3.20
SAH 180518C00022500 C May 18, 2018 22.5 1.35 1.80
SAH 180518C00025000 C May 18, 2018 25.0 0.55 0.90
SAH 180518C00030000 C May 18, 2018 30.0 0.00 0.55
SAH 180518C00035000 C May 18, 2018 35.0 0.00 0.20
SAH 180518P00002500 P May 18, 2018 2.5 0.00 0.70
SAH 180518P00005000 P May 18, 2018 5.0 0.00 0.65
SAH 180518P00007500 P May 18, 2018 7.5 0.00 0.65
SAH 180518P00010000 P May 18, 2018 10.0 0.00 0.70
SAH 180518P00012500 P May 18, 2018 12.5 0.00 0.15
SAH 180518P00015000 P May 18, 2018 15.0 0.00 0.20
SAH 180518P00017500 P May 18, 2018 17.5 0.30 0.45
SAH 180518P00020000 P May 18, 2018 20.0 0.75 1.10
SAH 180518P00022500 P May 18, 2018 22.5 1.85 2.25
SAH 180518P00025000 P May 18, 2018 25.0 3.50 4.20
SAH 180518P00030000 P May 18, 2018 30.0 7.30 8.30
SAH 180518P00035000 P May 18, 2018 35.0 12.30 13.60
SAH 180817C00012500 C Aug 17, 2018 12.5 8.80 10.50
SAH 180817C00015000 C Aug 17, 2018 15.0 6.50 7.60
SAH 180817C00017500 C Aug 17, 2018 17.5 4.90 6.00
SAH 180817C00020000 C Aug 17, 2018 20.0 3.30 4.10
SAH 180817C00022500 C Aug 17, 2018 22.5 1.90 2.40
SAH 180817C00025000 C Aug 17, 2018 25.0 1.15 1.45
SAH 180817C00030000 C Aug 17, 2018 30.0 0.25 0.45
SAH 180817P00012500 P Aug 17, 2018 12.5 0.00 0.25
SAH 180817P00015000 P Aug 17, 2018 15.0 0.20 0.60
SAH 180817P00017500 P Aug 17, 2018 17.5 0.50 1.10
SAH 180817P00020000 P Aug 17, 2018 20.0 1.30 1.90
SAH 180817P00022500 P Aug 17, 2018 22.5 2.40 2.95
SAH 180817P00025000 P Aug 17, 2018 25.0 3.90 4.70
SAH 180817P00030000 P Aug 17, 2018 30.0 7.70 8.80
OPRA data is delayed 15 minutes.