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 (2014-12-26)Premium Content

Sonoco Products (SON)
As of Mar 2 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 150320C00022500 C 03/20/15 22.5 23.90 25.20
SON 150320C00025000 C 03/20/15 25.0 21.40 22.70
SON 150320C00030000 C 03/20/15 30.0 16.50 17.60
SON 150320C00035000 C 03/20/15 35.0 11.60 12.50
SON 150320C00040000 C 03/20/15 40.0 6.70 7.50
SON 150320C00045000 C 03/20/15 45.0 2.00 2.35
SON 150320C00050000 C 03/20/15 50.0 0.00 0.25
SON 150320C00055000 C 03/20/15 55.0 0.00 0.25
SON 150320C00060000 C 03/20/15 60.0 0.00 0.25
SON 150320C00065000 C 03/20/15 65.0 0.00 0.20
SON 150320P00022500 P 03/20/15 22.5 0.00 0.20
SON 150320P00025000 P 03/20/15 25.0 0.00 0.25
SON 150320P00030000 P 03/20/15 30.0 0.00 0.25
SON 150320P00035000 P 03/20/15 35.0 0.00 0.25
SON 150320P00040000 P 03/20/15 40.0 0.00 0.25
SON 150320P00045000 P 03/20/15 45.0 0.10 0.25
SON 150320P00050000 P 03/20/15 50.0 2.75 3.30
SON 150320P00055000 P 03/20/15 55.0 7.80 8.40
SON 150320P00060000 P 03/20/15 60.0 12.80 13.50
SON 150320P00065000 P 03/20/15 65.0 17.70 18.50
SON 150417C00020000 C 04/17/15 20.0 26.50 27.60
SON 150417C00022500 C 04/17/15 22.5 23.90 25.20
SON 150417C00025000 C 04/17/15 25.0 21.50 22.30
SON 150417C00030000 C 04/17/15 30.0 16.60 17.50
SON 150417C00035000 C 04/17/15 35.0 11.60 12.30
SON 150417C00040000 C 04/17/15 40.0 6.70 7.50
SON 150417C00045000 C 04/17/15 45.0 2.20 2.65
SON 150417C00050000 C 04/17/15 50.0 0.05 0.45
SON 150417C00055000 C 04/17/15 55.0 0.00 0.25
SON 150417P00020000 P 04/17/15 20.0 0.00 0.20
SON 150417P00022500 P 04/17/15 22.5 0.00 0.25
SON 150417P00025000 P 04/17/15 25.0 0.00 0.20
SON 150417P00030000 P 04/17/15 30.0 0.00 0.25
SON 150417P00035000 P 04/17/15 35.0 0.00 0.25
SON 150417P00040000 P 04/17/15 40.0 0.00 0.30
SON 150417P00045000 P 04/17/15 45.0 0.35 0.60
SON 150417P00050000 P 04/17/15 50.0 2.90 3.50
SON 150417P00055000 P 04/17/15 55.0 7.70 8.40
SON 150717C00022500 C 07/17/15 22.5 24.00 25.10
SON 150717C00025000 C 07/17/15 25.0 21.40 22.70
SON 150717C00030000 C 07/17/15 30.0 16.60 17.30
SON 150717C00035000 C 07/17/15 35.0 11.60 12.40
SON 150717C00040000 C 07/17/15 40.0 6.90 7.40
SON 150717C00045000 C 07/17/15 45.0 2.80 3.20
SON 150717C00050000 C 07/17/15 50.0 0.60 1.00
SON 150717C00055000 C 07/17/15 55.0 0.00 0.40
SON 150717C00060000 C 07/17/15 60.0 0.00 0.30
SON 150717P00022500 P 07/17/15 22.5 0.00 0.25
SON 150717P00025000 P 07/17/15 25.0 0.00 0.25
SON 150717P00030000 P 07/17/15 30.0 0.00 0.25
SON 150717P00035000 P 07/17/15 35.0 0.00 0.30
SON 150717P00040000 P 07/17/15 40.0 0.15 0.60
SON 150717P00045000 P 07/17/15 45.0 1.15 1.45
SON 150717P00050000 P 07/17/15 50.0 3.80 4.40
SON 150717P00055000 P 07/17/15 55.0 8.00 8.90
SON 150717P00060000 P 07/17/15 60.0 12.80 13.80
SON 151016C00025000 C 10/16/15 25.0 21.40 22.70
SON 151016C00030000 C 10/16/15 30.0 16.50 17.40
SON 151016C00035000 C 10/16/15 35.0 11.50 12.40
SON 151016C00040000 C 10/16/15 40.0 7.00 7.70
SON 151016C00045000 C 10/16/15 45.0 3.20 3.80
SON 151016C00050000 C 10/16/15 50.0 1.05 1.45
SON 151016C00055000 C 10/16/15 55.0 0.20 0.70
SON 151016C00060000 C 10/16/15 60.0 0.00 0.45
SON 151016C00065000 C 10/16/15 65.0 0.00 0.35
SON 151016C00070000 C 10/16/15 70.0 0.00 0.30
SON 151016P00025000 P 10/16/15 25.0 0.00 0.25
SON 151016P00030000 P 10/16/15 30.0 0.00 0.30
SON 151016P00035000 P 10/16/15 35.0 0.00 0.45
SON 151016P00040000 P 10/16/15 40.0 0.50 1.00
SON 151016P00045000 P 10/16/15 45.0 1.85 2.25
SON 151016P00050000 P 10/16/15 50.0 4.50 5.10
SON 151016P00055000 P 10/16/15 55.0 8.50 9.40
SON 151016P00060000 P 10/16/15 60.0 13.20 14.20
SON 151016P00065000 P 10/16/15 65.0 18.10 19.10
SON 151016P00070000 P 10/16/15 70.0 23.00 24.20

OPRA data is delayed 15 minutes.