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 (2014-06-27)Premium Content

Sonoco Products (SON)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 140816C00022500 C 08/16/14 22.5 17.20 18.20
SON 140816C00025000 C 08/16/14 25.0 14.70 15.70
SON 140816C00030000 C 08/16/14 30.0 9.80 10.70
SON 140816C00035000 C 08/16/14 35.0 5.10 5.60
SON 140816C00040000 C 08/16/14 40.0 0.55 0.90
SON 140816C00045000 C 08/16/14 45.0 0.00 0.20
SON 140816C00050000 C 08/16/14 50.0 0.00 0.20
SON 140816C00055000 C 08/16/14 55.0 0.00 0.20
SON 140816C00060000 C 08/16/14 60.0 0.00 0.20
SON 140816C00065000 C 08/16/14 65.0 0.00 0.20
SON 140816P00022500 P 08/16/14 22.5 0.00 0.25
SON 140816P00025000 P 08/16/14 25.0 0.00 0.25
SON 140816P00030000 P 08/16/14 30.0 0.00 0.25
SON 140816P00035000 P 08/16/14 35.0 0.00 0.25
SON 140816P00040000 P 08/16/14 40.0 0.50 0.75
SON 140816P00045000 P 08/16/14 45.0 4.70 5.30
SON 140816P00050000 P 08/16/14 50.0 9.60 10.50
SON 140816P00055000 P 08/16/14 55.0 14.60 15.60
SON 140816P00060000 P 08/16/14 60.0 19.50 20.70
SON 140816P00065000 P 08/16/14 65.0 24.50 25.70
SON 140920C00022500 C 09/20/14 22.5 17.30 18.20
SON 140920C00025000 C 09/20/14 25.0 14.80 15.70
SON 140920C00030000 C 09/20/14 30.0 9.80 10.70
SON 140920C00035000 C 09/20/14 35.0 5.10 5.60
SON 140920C00040000 C 09/20/14 40.0 0.80 1.00
SON 140920C00045000 C 09/20/14 45.0 0.00 0.25
SON 140920C00050000 C 09/20/14 50.0 0.00 0.25
SON 140920C00055000 C 09/20/14 55.0 0.00 0.25
SON 140920C00060000 C 09/20/14 60.0 0.00 0.25
SON 140920P00022500 P 09/20/14 22.5 0.00 0.25
SON 140920P00025000 P 09/20/14 25.0 0.00 0.25
SON 140920P00030000 P 09/20/14 30.0 0.00 0.25
SON 140920P00035000 P 09/20/14 35.0 0.00 0.30
SON 140920P00040000 P 09/20/14 40.0 0.75 1.15
SON 140920P00045000 P 09/20/14 45.0 4.70 5.30
SON 140920P00050000 P 09/20/14 50.0 9.60 10.50
SON 140920P00055000 P 09/20/14 55.0 14.60 15.60
SON 140920P00060000 P 09/20/14 60.0 19.50 20.70
SON 141018C00022500 C 10/18/14 22.5 17.20 18.20
SON 141018C00025000 C 10/18/14 25.0 14.70 15.70
SON 141018C00030000 C 10/18/14 30.0 9.80 10.70
SON 141018C00035000 C 10/18/14 35.0 5.10 5.70
SON 141018C00040000 C 10/18/14 40.0 1.10 1.30
SON 141018C00045000 C 10/18/14 45.0 0.00 0.35
SON 141018C00050000 C 10/18/14 50.0 0.00 0.25
SON 141018C00055000 C 10/18/14 55.0 0.00 0.25
SON 141018C00060000 C 10/18/14 60.0 0.00 0.25
SON 141018P00022500 P 10/18/14 22.5 0.00 0.25
SON 141018P00025000 P 10/18/14 25.0 0.00 0.25
SON 141018P00030000 P 10/18/14 30.0 0.00 0.25
SON 141018P00035000 P 10/18/14 35.0 0.00 0.35
SON 141018P00040000 P 10/18/14 40.0 1.00 1.35
SON 141018P00045000 P 10/18/14 45.0 4.80 5.70
SON 141018P00050000 P 10/18/14 50.0 9.60 10.60
SON 141018P00055000 P 10/18/14 55.0 14.60 15.60
SON 141018P00060000 P 10/18/14 60.0 19.50 20.60
SON 150117C00022500 C 01/17/15 22.5 17.20 18.20
SON 150117C00025000 C 01/17/15 25.0 14.70 15.70
SON 150117C00030000 C 01/17/15 30.0 9.70 10.80
SON 150117C00035000 C 01/17/15 35.0 5.20 5.70
SON 150117C00040000 C 01/17/15 40.0 1.55 1.80
SON 150117C00045000 C 01/17/15 45.0 0.15 0.50
SON 150117C00050000 C 01/17/15 50.0 0.00 0.30
SON 150117C00055000 C 01/17/15 55.0 0.00 0.25
SON 150117C00060000 C 01/17/15 60.0 0.00 0.25
SON 150117P00022500 P 01/17/15 22.5 0.00 0.25
SON 150117P00025000 P 01/17/15 25.0 0.00 0.25
SON 150117P00030000 P 01/17/15 30.0 0.00 0.30
SON 150117P00035000 P 01/17/15 35.0 0.30 0.65
SON 150117P00040000 P 01/17/15 40.0 1.85 2.10
SON 150117P00045000 P 01/17/15 45.0 5.30 5.90
SON 150117P00050000 P 01/17/15 50.0 10.00 11.00
SON 150117P00055000 P 01/17/15 55.0 14.90 16.00
SON 150117P00060000 P 01/17/15 60.0 19.80 21.00

OPRA data is delayed 15 minutes.