Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sonoco Products Company (SON)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 180420C00025000 C Apr 20, 2018 25.0 24.00 26.20
SON 180420C00030000 C Apr 20, 2018 30.0 19.00 21.30
SON 180420C00035000 C Apr 20, 2018 35.0 13.90 16.30
SON 180420C00040000 C Apr 20, 2018 40.0 9.00 11.20
SON 180420C00045000 C Apr 20, 2018 45.0 4.80 5.20
SON 180420C00050000 C Apr 20, 2018 50.0 0.55 0.75
SON 180420C00055000 C Apr 20, 2018 55.0 0.00 0.05
SON 180420C00060000 C Apr 20, 2018 60.0 0.00 0.05
SON 180420C00065000 C Apr 20, 2018 65.0 0.00 0.05
SON 180420C00070000 C Apr 20, 2018 70.0 0.00 0.05
SON 180420P00025000 P Apr 20, 2018 25.0 0.00 0.05
SON 180420P00030000 P Apr 20, 2018 30.0 0.00 0.10
SON 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
SON 180420P00040000 P Apr 20, 2018 40.0 0.00 0.10
SON 180420P00045000 P Apr 20, 2018 45.0 0.00 0.15
SON 180420P00050000 P Apr 20, 2018 50.0 0.55 0.80
SON 180420P00055000 P Apr 20, 2018 55.0 3.30 5.90
SON 180420P00060000 P Apr 20, 2018 60.0 8.90 10.80
SON 180420P00065000 P Apr 20, 2018 65.0 13.70 16.00
SON 180420P00070000 P Apr 20, 2018 70.0 18.80 21.00
SON 180518C00025000 C May 18, 2018 25.0 23.10 27.30
SON 180518C00030000 C May 18, 2018 30.0 19.00 21.30
SON 180518C00035000 C May 18, 2018 35.0 14.50 15.90
SON 180518C00040000 C May 18, 2018 40.0 9.40 11.10
SON 180518C00045000 C May 18, 2018 45.0 5.00 5.30
SON 180518C00050000 C May 18, 2018 50.0 0.95 1.15
SON 180518C00055000 C May 18, 2018 55.0 0.00 0.15
SON 180518C00060000 C May 18, 2018 60.0 0.00 0.10
SON 180518C00065000 C May 18, 2018 65.0 0.00 0.05
SON 180518C00070000 C May 18, 2018 70.0 0.00 0.05
SON 180518P00025000 P May 18, 2018 25.0 0.00 0.20
SON 180518P00030000 P May 18, 2018 30.0 0.00 0.05
SON 180518P00035000 P May 18, 2018 35.0 0.00 0.15
SON 180518P00040000 P May 18, 2018 40.0 0.05 0.15
SON 180518P00045000 P May 18, 2018 45.0 0.15 0.25
SON 180518P00050000 P May 18, 2018 50.0 1.20 1.40
SON 180518P00055000 P May 18, 2018 55.0 4.60 5.70
SON 180518P00060000 P May 18, 2018 60.0 9.20 11.00
SON 180518P00065000 P May 18, 2018 65.0 14.10 16.20
SON 180518P00070000 P May 18, 2018 70.0 18.80 21.50
SON 180720C00030000 C Jul 20, 2018 30.0 19.20 21.10
SON 180720C00035000 C Jul 20, 2018 35.0 13.80 16.40
SON 180720C00040000 C Jul 20, 2018 40.0 9.40 11.30
SON 180720C00045000 C Jul 20, 2018 45.0 5.30 5.60
SON 180720C00050000 C Jul 20, 2018 50.0 1.70 1.90
SON 180720C00055000 C Jul 20, 2018 55.0 0.25 0.40
SON 180720C00060000 C Jul 20, 2018 60.0 0.00 0.15
SON 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
SON 180720C00070000 C Jul 20, 2018 70.0 0.00 0.10
SON 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
SON 180720P00030000 P Jul 20, 2018 30.0 0.00 0.25
SON 180720P00035000 P Jul 20, 2018 35.0 0.10 0.20
SON 180720P00040000 P Jul 20, 2018 40.0 0.20 0.30
SON 180720P00045000 P Jul 20, 2018 45.0 0.45 0.60
SON 180720P00050000 P Jul 20, 2018 50.0 1.80 2.05
SON 180720P00055000 P Jul 20, 2018 55.0 5.40 5.70
SON 180720P00060000 P Jul 20, 2018 60.0 9.00 11.20
SON 180720P00065000 P Jul 20, 2018 65.0 13.70 16.60
SON 180720P00070000 P Jul 20, 2018 70.0 18.50 21.70
SON 180720P00075000 P Jul 20, 2018 75.0 24.20 26.00
SON 181019C00025000 C Oct 19, 2018 25.0 24.00 26.30
SON 181019C00030000 C Oct 19, 2018 30.0 19.20 21.10
SON 181019C00035000 C Oct 19, 2018 35.0 14.10 16.20
SON 181019C00040000 C Oct 19, 2018 40.0 10.10 10.40
SON 181019C00045000 C Oct 19, 2018 45.0 5.70 6.00
SON 181019C00050000 C Oct 19, 2018 50.0 2.50 2.65
SON 181019C00055000 C Oct 19, 2018 55.0 0.75 0.90
SON 181019C00060000 C Oct 19, 2018 60.0 0.15 0.30
SON 181019C00065000 C Oct 19, 2018 65.0 0.00 0.15
SON 181019C00070000 C Oct 19, 2018 70.0 0.00 0.10
SON 181019C00075000 C Oct 19, 2018 75.0 0.00 0.05
SON 181019P00025000 P Oct 19, 2018 25.0 0.05 0.25
SON 181019P00030000 P Oct 19, 2018 30.0 0.10 0.25
SON 181019P00035000 P Oct 19, 2018 35.0 0.20 0.35
SON 181019P00040000 P Oct 19, 2018 40.0 0.40 0.55
SON 181019P00045000 P Oct 19, 2018 45.0 1.00 1.15
SON 181019P00050000 P Oct 19, 2018 50.0 2.60 2.85
SON 181019P00055000 P Oct 19, 2018 55.0 5.90 6.30
SON 181019P00060000 P Oct 19, 2018 60.0 10.30 10.70
SON 181019P00065000 P Oct 19, 2018 65.0 14.10 16.20
SON 181019P00070000 P Oct 19, 2018 70.0 19.20 21.00
SON 181019P00075000 P Oct 19, 2018 75.0 24.00 26.30
OPRA data is delayed 15 minutes.