Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sonoco Products Company (SON)
As of Nov 21 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 171215C00030000 C Dec 15, 2017 30.0 19.60 22.10
SON 171215C00035000 C Dec 15, 2017 35.0 14.50 18.40
SON 171215C00040000 C Dec 15, 2017 40.0 10.40 13.00
SON 171215C00045000 C Dec 15, 2017 45.0 5.70 7.10
SON 171215C00050000 C Dec 15, 2017 50.0 1.50 1.85
SON 171215C00055000 C Dec 15, 2017 55.0 0.00 0.10
SON 171215C00060000 C Dec 15, 2017 60.0 0.00 0.10
SON 171215C00065000 C Dec 15, 2017 65.0 0.00 0.10
SON 171215C00070000 C Dec 15, 2017 70.0 0.00 0.10
SON 171215C00075000 C Dec 15, 2017 75.0 0.00 0.10
SON 171215P00030000 P Dec 15, 2017 30.0 0.00 0.10
SON 171215P00035000 P Dec 15, 2017 35.0 0.00 0.10
SON 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
SON 171215P00045000 P Dec 15, 2017 45.0 0.00 0.10
SON 171215P00050000 P Dec 15, 2017 50.0 0.25 0.55
SON 171215P00055000 P Dec 15, 2017 55.0 3.60 4.50
SON 171215P00060000 P Dec 15, 2017 60.0 7.50 9.90
SON 171215P00065000 P Dec 15, 2017 65.0 11.50 15.80
SON 171215P00070000 P Dec 15, 2017 70.0 16.50 20.90
SON 171215P00075000 P Dec 15, 2017 75.0 22.90 24.60
SON 180119C00025000 C Jan 19, 2018 25.0 24.50 27.20
SON 180119C00030000 C Jan 19, 2018 30.0 19.30 23.60
SON 180119C00035000 C Jan 19, 2018 35.0 14.00 18.70
SON 180119C00040000 C Jan 19, 2018 40.0 9.40 13.60
SON 180119C00045000 C Jan 19, 2018 45.0 4.60 7.70
SON 180119C00050000 C Jan 19, 2018 50.0 1.85 2.25
SON 180119C00055000 C Jan 19, 2018 55.0 0.10 0.25
SON 180119C00060000 C Jan 19, 2018 60.0 0.00 0.10
SON 180119C00065000 C Jan 19, 2018 65.0 0.00 0.10
SON 180119C00070000 C Jan 19, 2018 70.0 0.00 0.10
SON 180119C00075000 C Jan 19, 2018 75.0 0.00 0.10
SON 180119P00025000 P Jan 19, 2018 25.0 0.00 0.10
SON 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
SON 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
SON 180119P00040000 P Jan 19, 2018 40.0 0.05 0.10
SON 180119P00045000 P Jan 19, 2018 45.0 0.00 0.15
SON 180119P00050000 P Jan 19, 2018 50.0 0.60 0.80
SON 180119P00055000 P Jan 19, 2018 55.0 3.20 4.30
SON 180119P00060000 P Jan 19, 2018 60.0 6.60 10.80
SON 180119P00065000 P Jan 19, 2018 65.0 11.70 15.70
SON 180119P00070000 P Jan 19, 2018 70.0 16.60 20.60
SON 180119P00075000 P Jan 19, 2018 75.0 22.90 25.10
SON 180420C00025000 C Apr 20, 2018 25.0 25.30 27.80
SON 180420C00030000 C Apr 20, 2018 30.0 19.10 23.90
SON 180420C00035000 C Apr 20, 2018 35.0 14.10 18.90
SON 180420C00040000 C Apr 20, 2018 40.0 9.20 14.00
SON 180420C00045000 C Apr 20, 2018 45.0 6.60 7.00
SON 180420C00050000 C Apr 20, 2018 50.0 2.70 3.10
SON 180420C00055000 C Apr 20, 2018 55.0 0.70 0.85
SON 180420C00060000 C Apr 20, 2018 60.0 0.10 0.25
SON 180420C00065000 C Apr 20, 2018 65.0 0.00 0.10
SON 180420C00070000 C Apr 20, 2018 70.0 0.00 0.05
SON 180420P00025000 P Apr 20, 2018 25.0 0.00 0.25
SON 180420P00030000 P Apr 20, 2018 30.0 0.00 0.10
SON 180420P00035000 P Apr 20, 2018 35.0 0.00 0.25
SON 180420P00040000 P Apr 20, 2018 40.0 0.15 0.30
SON 180420P00045000 P Apr 20, 2018 45.0 0.45 0.65
SON 180420P00050000 P Apr 20, 2018 50.0 1.45 1.90
SON 180420P00055000 P Apr 20, 2018 55.0 4.40 4.80
SON 180420P00060000 P Apr 20, 2018 60.0 6.50 11.30
SON 180420P00065000 P Apr 20, 2018 65.0 11.50 16.20
SON 180420P00070000 P Apr 20, 2018 70.0 17.50 21.00
SON 180720C00030000 C Jul 20, 2018 30.0 19.30 22.80
SON 180720C00035000 C Jul 20, 2018 35.0 14.20 19.00
SON 180720C00040000 C Jul 20, 2018 40.0 9.30 14.00
SON 180720C00045000 C Jul 20, 2018 45.0 6.80 7.60
SON 180720C00050000 C Jul 20, 2018 50.0 3.10 3.50
SON 180720C00055000 C Jul 20, 2018 55.0 0.90 1.35
SON 180720C00060000 C Jul 20, 2018 60.0 0.30 0.50
SON 180720C00065000 C Jul 20, 2018 65.0 0.00 0.20
SON 180720C00070000 C Jul 20, 2018 70.0 0.00 0.15
SON 180720C00075000 C Jul 20, 2018 75.0 0.00 0.20
SON 180720P00030000 P Jul 20, 2018 30.0 0.00 0.25
SON 180720P00035000 P Jul 20, 2018 35.0 0.15 0.25
SON 180720P00040000 P Jul 20, 2018 40.0 0.30 0.45
SON 180720P00045000 P Jul 20, 2018 45.0 0.75 1.00
SON 180720P00050000 P Jul 20, 2018 50.0 2.05 2.60
SON 180720P00055000 P Jul 20, 2018 55.0 5.00 5.60
SON 180720P00060000 P Jul 20, 2018 60.0 7.70 11.00
SON 180720P00065000 P Jul 20, 2018 65.0 11.50 16.30
SON 180720P00070000 P Jul 20, 2018 70.0 16.50 21.20
SON 180720P00075000 P Jul 20, 2018 75.0 22.90 25.80
OPRA data is delayed 15 minutes.