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 (2017-09-22)Premium Content

Sonoco Products Company (SON)
As of Sep 20 2017 3:03PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 171020C00030000 C 10/20/17 30.0 16.60 20.80
SON 171020C00035000 C 10/20/17 35.0 11.60 15.60
SON 171020C00040000 C 10/20/17 40.0 6.80 11.20
SON 171020C00045000 C 10/20/17 45.0 1.75 5.90
SON 171020C00050000 C 10/20/17 50.0 0.40 0.75
SON 171020C00055000 C 10/20/17 55.0 0.00 0.10
SON 171020C00060000 C 10/20/17 60.0 0.00 0.35
SON 171020C00065000 C 10/20/17 65.0 0.00 0.30
SON 171020C00070000 C 10/20/17 70.0 0.00 1.80
SON 171020C00075000 C 10/20/17 75.0 0.00 1.85
SON 171020C00080000 C 10/20/17 80.0 0.00 0.65
SON 171020P00030000 P 10/20/17 30.0 0.00 0.30
SON 171020P00035000 P 10/20/17 35.0 0.00 1.85
SON 171020P00040000 P 10/20/17 40.0 0.00 0.65
SON 171020P00045000 P 10/20/17 45.0 0.10 0.35
SON 171020P00050000 P 10/20/17 50.0 1.50 1.95
SON 171020P00055000 P 10/20/17 55.0 4.40 8.20
SON 171020P00060000 P 10/20/17 60.0 9.00 13.20
SON 171020P00065000 P 10/20/17 65.0 13.90 17.90
SON 171020P00070000 P 10/20/17 70.0 19.10 22.60
SON 171020P00075000 P 10/20/17 75.0 24.00 27.70
SON 171020P00080000 P 10/20/17 80.0 28.80 32.40
SON 171117C00025000 C 11/17/17 25.0 21.70 25.80
SON 171117C00030000 C 11/17/17 30.0 16.50 20.90
SON 171117C00035000 C 11/17/17 35.0 11.80 16.20
SON 171117C00040000 C 11/17/17 40.0 7.30 10.70
SON 171117C00045000 C 11/17/17 45.0 1.95 6.20
SON 171117C00050000 C 11/17/17 50.0 0.00 1.70
SON 171117C00055000 C 11/17/17 55.0 0.00 4.30
SON 171117C00060000 C 11/17/17 60.0 0.00 4.20
SON 171117C00065000 C 11/17/17 65.0 0.00 4.20
SON 171117C00070000 C 11/17/17 70.0 0.00 0.40
SON 171117P00025000 P 11/17/17 25.0 0.00 4.40
SON 171117P00030000 P 11/17/17 30.0 0.00 4.30
SON 171117P00035000 P 11/17/17 35.0 0.00 0.80
SON 171117P00040000 P 11/17/17 40.0 0.00 4.30
SON 171117P00045000 P 11/17/17 45.0 0.05 0.80
SON 171117P00050000 P 11/17/17 50.0 0.55 4.80
SON 171117P00055000 P 11/17/17 55.0 4.40 8.80
SON 171117P00060000 P 11/17/17 60.0 9.30 13.70
SON 171117P00065000 P 11/17/17 65.0 14.00 18.30
SON 171117P00070000 P 11/17/17 70.0 19.30 23.50
SON 180119C00025000 C 01/19/18 25.0 21.80 26.20
SON 180119C00030000 C 01/19/18 30.0 16.60 21.00
SON 180119C00035000 C 01/19/18 35.0 11.50 15.70
SON 180119C00040000 C 01/19/18 40.0 6.90 11.30
SON 180119C00045000 C 01/19/18 45.0 2.10 6.50
SON 180119C00050000 C 01/19/18 50.0 1.00 1.30
SON 180119C00055000 C 01/19/18 55.0 0.10 0.35
SON 180119C00060000 C 01/19/18 60.0 0.00 0.35
SON 180119C00065000 C 01/19/18 65.0 0.00 4.20
SON 180119C00070000 C 01/19/18 70.0 0.00 1.85
SON 180119C00075000 C 01/19/18 75.0 0.00 2.05
SON 180119P00025000 P 01/19/18 25.0 0.00 0.35
SON 180119P00030000 P 01/19/18 30.0 0.00 4.20
SON 180119P00035000 P 01/19/18 35.0 0.00 4.40
SON 180119P00040000 P 01/19/18 40.0 0.05 0.65
SON 180119P00045000 P 01/19/18 45.0 0.55 0.85
SON 180119P00050000 P 01/19/18 50.0 2.30 2.70
SON 180119P00055000 P 01/19/18 55.0 4.40 8.60
SON 180119P00060000 P 01/19/18 60.0 9.50 13.90
SON 180119P00065000 P 01/19/18 65.0 14.30 18.70
SON 180119P00070000 P 01/19/18 70.0 19.30 23.70
SON 180119P00075000 P 01/19/18 75.0 24.50 28.30
SON 180420C00025000 C 04/20/18 25.0 21.80 26.20
SON 180420C00030000 C 04/20/18 30.0 17.10 21.40
SON 180420C00035000 C 04/20/18 35.0 11.80 16.00
SON 180420C00040000 C 04/20/18 40.0 7.00 11.10
SON 180420C00045000 C 04/20/18 45.0 2.55 6.80
SON 180420C00050000 C 04/20/18 50.0 0.65 4.70
SON 180420C00055000 C 04/20/18 55.0 0.25 1.35
SON 180420C00060000 C 04/20/18 60.0 0.00 4.40
SON 180420C00065000 C 04/20/18 65.0 0.00 4.30
SON 180420C00070000 C 04/20/18 70.0 0.00 0.60
SON 180420P00025000 P 04/20/18 25.0 0.00 0.50
SON 180420P00030000 P 04/20/18 30.0 0.00 4.40
SON 180420P00035000 P 04/20/18 35.0 0.00 4.40
SON 180420P00040000 P 04/20/18 40.0 0.25 4.30
SON 180420P00045000 P 04/20/18 45.0 0.05 1.80
SON 180420P00050000 P 04/20/18 50.0 1.45 5.70
SON 180420P00055000 P 04/20/18 55.0 5.10 9.10
SON 180420P00060000 P 04/20/18 60.0 9.40 13.60
SON 180420P00065000 P 04/20/18 65.0 14.40 18.50
SON 180420P00070000 P 04/20/18 70.0 19.50 23.70

OPRA data is delayed 15 minutes.