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 (2017-03-24)Premium Content

Sonoco Products Company (SON)
As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 170616C00030000 C 06/16/17 30.0 20.10 21.50
SON 170616C00035000 C 06/16/17 35.0 13.80 17.90
SON 170616C00040000 C 06/16/17 40.0 9.20 12.70
SON 170616C00045000 C 06/16/17 45.0 5.10 6.40
SON 170616C00050000 C 06/16/17 50.0 1.00 1.45
SON 170616C00055000 C 06/16/17 55.0 0.00 0.10
SON 170616C00060000 C 06/16/17 60.0 0.00 0.20
SON 170616C00065000 C 06/16/17 65.0 0.00 0.10
SON 170616C00070000 C 06/16/17 70.0 0.00 0.15
SON 170616C00075000 C 06/16/17 75.0 0.00 0.10
SON 170616C00080000 C 06/16/17 80.0 0.00 0.15
SON 170616P00030000 P 06/16/17 30.0 0.00 0.10
SON 170616P00035000 P 06/16/17 35.0 0.00 0.10
SON 170616P00040000 P 06/16/17 40.0 0.00 0.10
SON 170616P00045000 P 06/16/17 45.0 0.00 0.15
SON 170616P00050000 P 06/16/17 50.0 0.40 0.65
SON 170616P00055000 P 06/16/17 55.0 3.80 5.10
SON 170616P00060000 P 06/16/17 60.0 7.40 9.70
SON 170616P00065000 P 06/16/17 65.0 12.30 15.90
SON 170616P00070000 P 06/16/17 70.0 17.50 20.70
SON 170616P00075000 P 06/16/17 75.0 22.40 25.90
SON 170616P00080000 P 06/16/17 80.0 28.50 29.80
SON 170721C00030000 C 07/21/17 30.0 20.10 21.50
SON 170721C00035000 C 07/21/17 35.0 13.50 18.20
SON 170721C00040000 C 07/21/17 40.0 9.20 12.80
SON 170721C00045000 C 07/21/17 45.0 4.20 7.80
SON 170721C00050000 C 07/21/17 50.0 1.60 1.85
SON 170721C00055000 C 07/21/17 55.0 0.00 0.30
SON 170721C00060000 C 07/21/17 60.0 0.00 0.10
SON 170721C00065000 C 07/21/17 65.0 0.00 0.10
SON 170721C00070000 C 07/21/17 70.0 0.00 0.10
SON 170721C00075000 C 07/21/17 75.0 0.00 0.15
SON 170721P00030000 P 07/21/17 30.0 0.00 0.10
SON 170721P00035000 P 07/21/17 35.0 0.00 0.15
SON 170721P00040000 P 07/21/17 40.0 0.00 0.15
SON 170721P00045000 P 07/21/17 45.0 0.10 0.25
SON 170721P00050000 P 07/21/17 50.0 0.90 1.15
SON 170721P00055000 P 07/21/17 55.0 4.20 4.70
SON 170721P00060000 P 07/21/17 60.0 7.10 10.90
SON 170721P00065000 P 07/21/17 65.0 12.00 16.50
SON 170721P00070000 P 07/21/17 70.0 17.20 21.30
SON 170721P00075000 P 07/21/17 75.0 24.00 25.00
SON 171020C00030000 C 10/20/17 30.0 20.10 21.30
SON 171020C00035000 C 10/20/17 35.0 13.50 18.20
SON 171020C00040000 C 10/20/17 40.0 9.20 12.60
SON 171020C00045000 C 10/20/17 45.0 5.60 6.80
SON 171020C00050000 C 10/20/17 50.0 2.35 2.70
SON 171020C00055000 C 10/20/17 55.0 0.50 0.70
SON 171020C00060000 C 10/20/17 60.0 0.05 0.25
SON 171020C00065000 C 10/20/17 65.0 0.00 0.15
SON 171020C00070000 C 10/20/17 70.0 0.00 0.10
SON 171020C00075000 C 10/20/17 75.0 0.00 0.10
SON 171020C00080000 C 10/20/17 80.0 0.00 0.10
SON 171020P00030000 P 10/20/17 30.0 0.00 0.15
SON 171020P00035000 P 10/20/17 35.0 0.05 0.20
SON 171020P00040000 P 10/20/17 40.0 0.20 0.35
SON 171020P00045000 P 10/20/17 45.0 0.55 0.85
SON 171020P00050000 P 10/20/17 50.0 1.80 2.15
SON 171020P00055000 P 10/20/17 55.0 4.60 5.70
SON 171020P00060000 P 10/20/17 60.0 7.30 11.80
SON 171020P00065000 P 10/20/17 65.0 12.10 16.90
SON 171020P00070000 P 10/20/17 70.0 17.10 21.80
SON 171020P00075000 P 10/20/17 75.0 22.10 26.70
SON 171020P00080000 P 10/20/17 80.0 29.00 30.10
SON 180119C00025000 C 01/19/18 25.0 24.90 26.60
SON 180119C00030000 C 01/19/18 30.0 18.50 23.10
SON 180119C00035000 C 01/19/18 35.0 13.60 18.20
SON 180119C00040000 C 01/19/18 40.0 9.00 13.40
SON 180119C00045000 C 01/19/18 45.0 5.80 7.00
SON 180119C00050000 C 01/19/18 50.0 2.70 3.10
SON 180119C00055000 C 01/19/18 55.0 0.80 1.20
SON 180119C00060000 C 01/19/18 60.0 0.20 0.55
SON 180119C00065000 C 01/19/18 65.0 0.00 0.25
SON 180119C00070000 C 01/19/18 70.0 0.00 0.15
SON 180119C00075000 C 01/19/18 75.0 0.00 0.15
SON 180119P00025000 P 01/19/18 25.0 0.00 0.30
SON 180119P00030000 P 01/19/18 30.0 0.10 0.30
SON 180119P00035000 P 01/19/18 35.0 0.10 0.40
SON 180119P00040000 P 01/19/18 40.0 0.35 0.60
SON 180119P00045000 P 01/19/18 45.0 0.95 1.20
SON 180119P00050000 P 01/19/18 50.0 2.35 2.80
SON 180119P00055000 P 01/19/18 55.0 4.90 6.00
SON 180119P00060000 P 01/19/18 60.0 9.10 10.60
SON 180119P00065000 P 01/19/18 65.0 12.30 17.00
SON 180119P00070000 P 01/19/18 70.0 17.20 22.00
SON 180119P00075000 P 01/19/18 75.0 24.10 25.70

OPRA data is delayed 15 minutes.