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 (2017-06-23)Premium Content

Sonoco Products Company (SON)
As of Jul 27 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 170818C00030000 C 08/18/17 30.0 18.30 19.80
SON 170818C00035000 C 08/18/17 35.0 12.00 16.10
SON 170818C00040000 C 08/18/17 40.0 8.20 9.90
SON 170818C00045000 C 08/18/17 45.0 3.30 4.40
SON 170818C00050000 C 08/18/17 50.0 0.05 0.35
SON 170818C00055000 C 08/18/17 55.0 0.00 0.10
SON 170818C00060000 C 08/18/17 60.0 0.00 4.30
SON 170818C00065000 C 08/18/17 65.0 0.00 4.40
SON 170818C00070000 C 08/18/17 70.0 0.00 4.20
SON 170818C00075000 C 08/18/17 75.0 0.00 0.25
SON 170818P00030000 P 08/18/17 30.0 0.00 0.20
SON 170818P00035000 P 08/18/17 35.0 0.00 2.75
SON 170818P00040000 P 08/18/17 40.0 0.00 0.10
SON 170818P00045000 P 08/18/17 45.0 0.00 0.90
SON 170818P00050000 P 08/18/17 50.0 1.20 1.85
SON 170818P00055000 P 08/18/17 55.0 5.80 6.80
SON 170818P00060000 P 08/18/17 60.0 10.70 12.40
SON 170818P00065000 P 08/18/17 65.0 15.10 17.90
SON 170818P00070000 P 08/18/17 70.0 20.10 22.10
SON 170818P00075000 P 08/18/17 75.0 25.70 27.50
SON 170915C00030000 C 09/15/17 30.0 18.60 19.90
SON 170915C00035000 C 09/15/17 35.0 11.90 15.90
SON 170915C00040000 C 09/15/17 40.0 7.70 10.50
SON 170915C00045000 C 09/15/17 45.0 1.90 5.50
SON 170915C00050000 C 09/15/17 50.0 0.40 0.70
SON 170915C00055000 C 09/15/17 55.0 0.00 0.10
SON 170915C00060000 C 09/15/17 60.0 0.00 4.00
SON 170915C00065000 C 09/15/17 65.0 0.00 4.20
SON 170915C00070000 C 09/15/17 70.0 0.00 4.20
SON 170915C00075000 C 09/15/17 75.0 0.00 4.20
SON 170915C00080000 C 09/15/17 80.0 0.00 0.40
SON 170915P00030000 P 09/15/17 30.0 0.00 0.10
SON 170915P00035000 P 09/15/17 35.0 0.00 2.30
SON 170915P00040000 P 09/15/17 40.0 0.00 0.15
SON 170915P00045000 P 09/15/17 45.0 0.15 0.35
SON 170915P00050000 P 09/15/17 50.0 1.65 2.15
SON 170915P00055000 P 09/15/17 55.0 4.80 7.20
SON 170915P00060000 P 09/15/17 60.0 9.60 13.20
SON 170915P00065000 P 09/15/17 65.0 14.20 18.40
SON 170915P00070000 P 09/15/17 70.0 19.60 23.60
SON 170915P00075000 P 09/15/17 75.0 24.30 28.60
SON 170915P00080000 P 09/15/17 80.0 29.90 32.50
SON 171020C00030000 C 10/20/17 30.0 18.30 19.60
SON 171020C00035000 C 10/20/17 35.0 11.90 16.30
SON 171020C00040000 C 10/20/17 40.0 7.40 11.00
SON 171020C00045000 C 10/20/17 45.0 4.00 4.60
SON 171020C00050000 C 10/20/17 50.0 0.85 1.15
SON 171020C00055000 C 10/20/17 55.0 0.10 0.20
SON 171020C00060000 C 10/20/17 60.0 0.00 0.10
SON 171020C00065000 C 10/20/17 65.0 0.00 0.30
SON 171020C00070000 C 10/20/17 70.0 0.00 4.30
SON 171020C00075000 C 10/20/17 75.0 0.00 2.35
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 0.00 0.10
SON 171020P00040000 P 10/20/17 40.0 0.10 0.25
SON 171020P00045000 P 10/20/17 45.0 0.45 0.55
SON 171020P00050000 P 10/20/17 50.0 2.05 2.45
SON 171020P00055000 P 10/20/17 55.0 4.20 8.60
SON 171020P00060000 P 10/20/17 60.0 9.40 12.50
SON 171020P00065000 P 10/20/17 65.0 14.00 18.10
SON 171020P00070000 P 10/20/17 70.0 18.90 23.00
SON 171020P00075000 P 10/20/17 75.0 23.90 28.10
SON 171020P00080000 P 10/20/17 80.0 30.90 31.80
SON 180119C00025000 C 01/19/18 25.0 23.00 25.60
SON 180119C00030000 C 01/19/18 30.0 16.80 21.00
SON 180119C00035000 C 01/19/18 35.0 11.80 16.00
SON 180119C00040000 C 01/19/18 40.0 7.00 11.20
SON 180119C00045000 C 01/19/18 45.0 4.20 5.00
SON 180119C00050000 C 01/19/18 50.0 1.35 1.65
SON 180119C00055000 C 01/19/18 55.0 0.25 0.45
SON 180119C00060000 C 01/19/18 60.0 0.00 0.25
SON 180119C00065000 C 01/19/18 65.0 0.00 0.10
SON 180119C00070000 C 01/19/18 70.0 0.00 0.10
SON 180119C00075000 C 01/19/18 75.0 0.00 0.35
SON 180119P00025000 P 01/19/18 25.0 0.00 3.10
SON 180119P00030000 P 01/19/18 30.0 0.00 0.45
SON 180119P00035000 P 01/19/18 35.0 0.10 0.25
SON 180119P00040000 P 01/19/18 40.0 0.25 0.45
SON 180119P00045000 P 01/19/18 45.0 0.85 1.20
SON 180119P00050000 P 01/19/18 50.0 2.75 3.20
SON 180119P00055000 P 01/19/18 55.0 6.20 8.00
SON 180119P00060000 P 01/19/18 60.0 9.40 13.80
SON 180119P00065000 P 01/19/18 65.0 14.10 18.20
SON 180119P00070000 P 01/19/18 70.0 19.10 23.30
SON 180119P00075000 P 01/19/18 75.0 25.80 27.10

OPRA data is delayed 15 minutes.