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 (2016-09-23)Premium Content

Sonoco Products Company (SON)
As of Sep 30 2016 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 161021C00022500 C 10/21/16 22.5 29.20 30.90
SON 161021C00025000 C 10/21/16 25.0 25.30 30.00
SON 161021C00030000 C 10/21/16 30.0 20.60 25.20
SON 161021C00035000 C 10/21/16 35.0 15.30 20.00
SON 161021C00040000 C 10/21/16 40.0 10.40 15.00
SON 161021C00045000 C 10/21/16 45.0 5.40 10.00
SON 161021C00050000 C 10/21/16 50.0 2.25 3.70
SON 161021C00055000 C 10/21/16 55.0 0.10 0.55
SON 161021C00060000 C 10/21/16 60.0 0.00 0.50
SON 161021P00022500 P 10/21/16 22.5 0.00 0.50
SON 161021P00025000 P 10/21/16 25.0 0.00 0.25
SON 161021P00030000 P 10/21/16 30.0 0.00 4.80
SON 161021P00035000 P 10/21/16 35.0 0.00 4.80
SON 161021P00040000 P 10/21/16 40.0 0.00 0.50
SON 161021P00045000 P 10/21/16 45.0 0.00 0.20
SON 161021P00050000 P 10/21/16 50.0 0.20 0.55
SON 161021P00055000 P 10/21/16 55.0 2.00 3.30
SON 161021P00060000 P 10/21/16 60.0 6.60 8.10
SON 161118C00030000 C 11/18/16 30.0 22.10 23.50
SON 161118C00035000 C 11/18/16 35.0 15.30 20.00
SON 161118C00040000 C 11/18/16 40.0 10.50 15.10
SON 161118C00045000 C 11/18/16 45.0 5.60 10.10
SON 161118C00050000 C 11/18/16 50.0 1.00 5.40
SON 161118C00055000 C 11/18/16 55.0 0.35 0.70
SON 161118C00060000 C 11/18/16 60.0 0.00 0.35
SON 161118C00065000 C 11/18/16 65.0 0.00 4.80
SON 161118C00070000 C 11/18/16 70.0 0.00 4.80
SON 161118C00075000 C 11/18/16 75.0 0.00 0.30
SON 161118P00030000 P 11/18/16 30.0 0.00 0.35
SON 161118P00035000 P 11/18/16 35.0 0.00 0.35
SON 161118P00040000 P 11/18/16 40.0 0.00 0.30
SON 161118P00045000 P 11/18/16 45.0 0.00 0.45
SON 161118P00050000 P 11/18/16 50.0 0.60 0.90
SON 161118P00055000 P 11/18/16 55.0 0.80 5.50
SON 161118P00060000 P 11/18/16 60.0 5.50 10.00
SON 161118P00065000 P 11/18/16 65.0 10.30 14.90
SON 161118P00070000 P 11/18/16 70.0 15.40 20.00
SON 161118P00075000 P 11/18/16 75.0 21.90 23.60
SON 170120C00025000 C 01/20/17 25.0 26.70 29.00
SON 170120C00030000 C 01/20/17 30.0 20.50 25.20
SON 170120C00035000 C 01/20/17 35.0 15.50 20.20
SON 170120C00040000 C 01/20/17 40.0 10.50 15.10
SON 170120C00045000 C 01/20/17 45.0 7.20 8.70
SON 170120C00050000 C 01/20/17 50.0 3.40 4.00
SON 170120C00055000 C 01/20/17 55.0 0.75 1.20
SON 170120C00060000 C 01/20/17 60.0 0.00 4.80
SON 170120C00065000 C 01/20/17 65.0 0.00 0.40
SON 170120P00025000 P 01/20/17 25.0 0.00 0.45
SON 170120P00030000 P 01/20/17 30.0 0.00 0.45
SON 170120P00035000 P 01/20/17 35.0 0.00 4.80
SON 170120P00040000 P 01/20/17 40.0 0.00 0.35
SON 170120P00045000 P 01/20/17 45.0 0.10 0.65
SON 170120P00050000 P 01/20/17 50.0 1.05 1.55
SON 170120P00055000 P 01/20/17 55.0 3.00 4.70
SON 170120P00060000 P 01/20/17 60.0 7.00 8.90
SON 170120P00065000 P 01/20/17 65.0 11.80 13.70
SON 170421C00030000 C 04/21/17 30.0 21.90 24.00
SON 170421C00035000 C 04/21/17 35.0 15.30 19.80
SON 170421C00040000 C 04/21/17 40.0 11.00 15.50
SON 170421C00045000 C 04/21/17 45.0 7.20 8.90
SON 170421C00050000 C 04/21/17 50.0 3.90 4.70
SON 170421C00055000 C 04/21/17 55.0 1.75 2.00
SON 170421C00060000 C 04/21/17 60.0 0.25 0.90
SON 170421C00065000 C 04/21/17 65.0 0.00 4.80
SON 170421C00070000 C 04/21/17 70.0 0.00 4.80
SON 170421C00075000 C 04/21/17 75.0 0.00 0.50
SON 170421P00030000 P 04/21/17 30.0 0.00 0.50
SON 170421P00035000 P 04/21/17 35.0 0.00 0.55
SON 170421P00040000 P 04/21/17 40.0 0.10 0.65
SON 170421P00045000 P 04/21/17 45.0 0.60 1.10
SON 170421P00050000 P 04/21/17 50.0 1.80 2.40
SON 170421P00055000 P 04/21/17 55.0 4.20 5.20
SON 170421P00060000 P 04/21/17 60.0 7.30 9.60
SON 170421P00065000 P 04/21/17 65.0 12.40 13.90
SON 170421P00070000 P 04/21/17 70.0 15.70 20.40
SON 170421P00075000 P 04/21/17 75.0 22.00 24.20

OPRA data is delayed 15 minutes.