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 (2016-04-29)Premium Content

Sonic Automotive Inc (SAH)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 160715C00002500 C 07/15/16 2.5 13.10 16.70
SAH 160715C00005000 C 07/15/16 5.0 9.80 14.50
SAH 160715C00007500 C 07/15/16 7.5 7.50 12.00
SAH 160715C00010000 C 07/15/16 10.0 4.80 9.50
SAH 160715C00012500 C 07/15/16 12.5 2.50 7.00
SAH 160715C00015000 C 07/15/16 15.0 0.00 4.90
SAH 160715C00017500 C 07/15/16 17.5 0.00 1.65
SAH 160715C00020000 C 07/15/16 20.0 0.00 4.80
SAH 160715C00022500 C 07/15/16 22.5 0.00 4.80
SAH 160715C00025000 C 07/15/16 25.0 0.00 4.90
SAH 160715C00030000 C 07/15/16 30.0 0.00 0.55
SAH 160715P00002500 P 07/15/16 2.5 0.00 0.55
SAH 160715P00005000 P 07/15/16 5.0 0.00 4.90
SAH 160715P00007500 P 07/15/16 7.5 0.00 4.90
SAH 160715P00010000 P 07/15/16 10.0 0.00 4.90
SAH 160715P00012500 P 07/15/16 12.5 0.00 4.80
SAH 160715P00015000 P 07/15/16 15.0 0.00 4.80
SAH 160715P00017500 P 07/15/16 17.5 0.45 4.80
SAH 160715P00020000 P 07/15/16 20.0 0.50 5.20
SAH 160715P00022500 P 07/15/16 22.5 3.00 7.60
SAH 160715P00025000 P 07/15/16 25.0 5.50 10.10
SAH 160715P00030000 P 07/15/16 30.0 11.50 14.40
SAH 160819C00012500 C 08/19/16 12.5 3.50 6.60
SAH 160819C00015000 C 08/19/16 15.0 1.40 2.75
SAH 160819C00017500 C 08/19/16 17.5 0.20 1.25
SAH 160819C00020000 C 08/19/16 20.0 0.00 0.50
SAH 160819C00022500 C 08/19/16 22.5 0.00 4.80
SAH 160819C00025000 C 08/19/16 25.0 0.00 4.80
SAH 160819C00030000 C 08/19/16 30.0 0.00 4.80
SAH 160819C00035000 C 08/19/16 35.0 0.00 0.30
SAH 160819P00012500 P 08/19/16 12.5 0.00 0.55
SAH 160819P00015000 P 08/19/16 15.0 0.00 0.75
SAH 160819P00017500 P 08/19/16 17.5 1.10 1.90
SAH 160819P00020000 P 08/19/16 20.0 2.80 3.80
SAH 160819P00022500 P 08/19/16 22.5 3.10 7.70
SAH 160819P00025000 P 08/19/16 25.0 5.80 10.30
SAH 160819P00030000 P 08/19/16 30.0 10.50 15.20
SAH 160819P00035000 P 08/19/16 35.0 16.60 19.20
SAH 161118C00002500 C 11/18/16 2.5 13.20 17.00
SAH 161118C00005000 C 11/18/16 5.0 9.90 14.50
SAH 161118C00007500 C 11/18/16 7.5 7.50 12.00
SAH 161118C00010000 C 11/18/16 10.0 5.10 9.80
SAH 161118C00012500 C 11/18/16 12.5 2.70 7.30
SAH 161118C00015000 C 11/18/16 15.0 0.50 5.00
SAH 161118C00017500 C 11/18/16 17.5 0.70 1.70
SAH 161118C00020000 C 11/18/16 20.0 0.05 1.30
SAH 161118C00022500 C 11/18/16 22.5 0.00 4.80
SAH 161118C00025000 C 11/18/16 25.0 0.00 4.80
SAH 161118C00030000 C 11/18/16 30.0 0.00 4.80
SAH 161118C00035000 C 11/18/16 35.0 0.00 0.40
SAH 161118P00002500 P 11/18/16 2.5 0.00 1.40
SAH 161118P00005000 P 11/18/16 5.0 0.00 4.90
SAH 161118P00007500 P 11/18/16 7.5 0.00 4.90
SAH 161118P00010000 P 11/18/16 10.0 0.00 4.80
SAH 161118P00012500 P 11/18/16 12.5 0.00 4.90
SAH 161118P00015000 P 11/18/16 15.0 0.25 1.35
SAH 161118P00017500 P 11/18/16 17.5 1.40 2.35
SAH 161118P00020000 P 11/18/16 20.0 1.60 4.70
SAH 161118P00022500 P 11/18/16 22.5 3.70 8.00
SAH 161118P00025000 P 11/18/16 25.0 5.60 10.30
SAH 161118P00030000 P 11/18/16 30.0 10.50 15.20
SAH 161118P00035000 P 11/18/16 35.0 17.20 20.10
SAH 170217C00002500 C 02/17/17 2.5 12.50 15.50
SAH 170217C00005000 C 02/17/17 5.0 9.90 14.50
SAH 170217C00007500 C 02/17/17 7.5 7.40 12.00
SAH 170217C00010000 C 02/17/17 10.0 5.10 9.80
SAH 170217C00012500 C 02/17/17 12.5 2.80 7.20
SAH 170217C00015000 C 02/17/17 15.0 1.20 5.30
SAH 170217C00017500 C 02/17/17 17.5 1.10 2.10
SAH 170217C00020000 C 02/17/17 20.0 0.30 1.30
SAH 170217C00022500 C 02/17/17 22.5 0.00 4.80
SAH 170217C00025000 C 02/17/17 25.0 0.00 4.80
SAH 170217C00030000 C 02/17/17 30.0 0.00 0.75
SAH 170217P00002500 P 02/17/17 2.5 0.00 0.45
SAH 170217P00005000 P 02/17/17 5.0 0.00 4.90
SAH 170217P00007500 P 02/17/17 7.5 0.00 4.90
SAH 170217P00010000 P 02/17/17 10.0 0.00 4.80
SAH 170217P00012500 P 02/17/17 12.5 0.00 4.90
SAH 170217P00015000 P 02/17/17 15.0 0.65 1.65
SAH 170217P00017500 P 02/17/17 17.5 1.85 2.85
SAH 170217P00020000 P 02/17/17 20.0 3.20 4.80
SAH 170217P00022500 P 02/17/17 22.5 3.70 8.20
SAH 170217P00025000 P 02/17/17 25.0 6.00 10.50
SAH 170217P00030000 P 02/17/17 30.0 12.00 14.10

OPRA data is delayed 15 minutes.