Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sonoco Products Company (SON)
As of Feb 22 2018 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 180316C00030000 C Mar 16, 2018 30.0 16.30 21.00
SON 180316C00035000 C Mar 16, 2018 35.0 11.40 15.80
SON 180316C00040000 C Mar 16, 2018 40.0 6.30 11.00
SON 180316C00045000 C Mar 16, 2018 45.0 1.40 5.60
SON 180316C00050000 C Mar 16, 2018 50.0 0.15 0.40
SON 180316C00055000 C Mar 16, 2018 55.0 0.00 0.15
SON 180316C00060000 C Mar 16, 2018 60.0 0.00 0.75
SON 180316C00065000 C Mar 16, 2018 65.0 0.00 0.80
SON 180316C00070000 C Mar 16, 2018 70.0 0.00 0.85
SON 180316C00075000 C Mar 16, 2018 75.0 0.00 0.85
SON 180316C00080000 C Mar 16, 2018 80.0 0.00 0.55
SON 180316P00030000 P Mar 16, 2018 30.0 0.00 0.85
SON 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
SON 180316P00040000 P Mar 16, 2018 40.0 0.00 0.15
SON 180316P00045000 P Mar 16, 2018 45.0 0.00 0.40
SON 180316P00050000 P Mar 16, 2018 50.0 1.95 2.70
SON 180316P00055000 P Mar 16, 2018 55.0 4.50 9.00
SON 180316P00060000 P Mar 16, 2018 60.0 9.50 14.10
SON 180316P00065000 P Mar 16, 2018 65.0 14.50 19.10
SON 180316P00070000 P Mar 16, 2018 70.0 19.50 24.10
SON 180316P00075000 P Mar 16, 2018 75.0 24.50 29.00
SON 180316P00080000 P Mar 16, 2018 80.0 29.50 34.00
SON 180420C00025000 C Apr 20, 2018 25.0 21.30 26.00
SON 180420C00030000 C Apr 20, 2018 30.0 16.30 21.00
SON 180420C00035000 C Apr 20, 2018 35.0 11.30 16.00
SON 180420C00040000 C Apr 20, 2018 40.0 6.30 10.80
SON 180420C00045000 C Apr 20, 2018 45.0 3.40 4.50
SON 180420C00050000 C Apr 20, 2018 50.0 0.50 1.15
SON 180420C00055000 C Apr 20, 2018 55.0 0.00 0.15
SON 180420C00060000 C Apr 20, 2018 60.0 0.00 0.10
SON 180420C00065000 C Apr 20, 2018 65.0 0.00 0.20
SON 180420C00070000 C Apr 20, 2018 70.0 0.00 0.55
SON 180420P00025000 P Apr 20, 2018 25.0 0.00 0.65
SON 180420P00030000 P Apr 20, 2018 30.0 0.00 0.55
SON 180420P00035000 P Apr 20, 2018 35.0 0.00 0.15
SON 180420P00040000 P Apr 20, 2018 40.0 0.10 0.25
SON 180420P00045000 P Apr 20, 2018 45.0 0.50 0.70
SON 180420P00050000 P Apr 20, 2018 50.0 2.40 3.50
SON 180420P00055000 P Apr 20, 2018 55.0 4.50 8.90
SON 180420P00060000 P Apr 20, 2018 60.0 9.50 14.00
SON 180420P00065000 P Apr 20, 2018 65.0 14.50 18.90
SON 180420P00070000 P Apr 20, 2018 70.0 19.50 23.90
SON 180720C00030000 C Jul 20, 2018 30.0 16.40 20.80
SON 180720C00035000 C Jul 20, 2018 35.0 11.30 16.00
SON 180720C00040000 C Jul 20, 2018 40.0 6.30 10.90
SON 180720C00045000 C Jul 20, 2018 45.0 3.80 4.60
SON 180720C00050000 C Jul 20, 2018 50.0 1.30 1.80
SON 180720C00055000 C Jul 20, 2018 55.0 0.35 0.60
SON 180720C00060000 C Jul 20, 2018 60.0 0.00 0.20
SON 180720C00065000 C Jul 20, 2018 65.0 0.00 0.10
SON 180720C00070000 C Jul 20, 2018 70.0 0.00 0.80
SON 180720C00075000 C Jul 20, 2018 75.0 0.00 0.85
SON 180720P00030000 P Jul 20, 2018 30.0 0.00 0.20
SON 180720P00035000 P Jul 20, 2018 35.0 0.15 0.30
SON 180720P00040000 P Jul 20, 2018 40.0 0.35 0.55
SON 180720P00045000 P Jul 20, 2018 45.0 1.10 1.45
SON 180720P00050000 P Jul 20, 2018 50.0 3.20 3.80
SON 180720P00055000 P Jul 20, 2018 55.0 6.80 7.80
SON 180720P00060000 P Jul 20, 2018 60.0 9.70 14.10
SON 180720P00065000 P Jul 20, 2018 65.0 14.70 19.00
SON 180720P00070000 P Jul 20, 2018 70.0 19.50 24.20
SON 180720P00075000 P Jul 20, 2018 75.0 24.50 28.90
SON 181019C00025000 C Oct 19, 2018 25.0 21.30 25.80
SON 181019C00030000 C Oct 19, 2018 30.0 16.20 20.80
SON 181019C00035000 C Oct 19, 2018 35.0 11.40 15.80
SON 181019C00040000 C Oct 19, 2018 40.0 8.00 9.60
SON 181019C00045000 C Oct 19, 2018 45.0 4.20 5.10
SON 181019C00050000 C Oct 19, 2018 50.0 1.60 2.50
SON 181019C00055000 C Oct 19, 2018 55.0 0.55 0.80
SON 181019C00060000 C Oct 19, 2018 60.0 0.15 0.35
SON 181019C00065000 C Oct 19, 2018 65.0 0.00 0.20
SON 181019C00070000 C Oct 19, 2018 70.0 0.00 0.10
SON 181019C00075000 C Oct 19, 2018 75.0 0.00 0.10
SON 181019P00025000 P Oct 19, 2018 25.0 0.00 0.20
SON 181019P00030000 P Oct 19, 2018 30.0 0.10 0.30
SON 181019P00035000 P Oct 19, 2018 35.0 0.05 0.50
SON 181019P00040000 P Oct 19, 2018 40.0 0.25 1.25
SON 181019P00045000 P Oct 19, 2018 45.0 1.60 2.30
SON 181019P00050000 P Oct 19, 2018 50.0 3.40 4.60
SON 181019P00055000 P Oct 19, 2018 55.0 7.30 8.10
SON 181019P00060000 P Oct 19, 2018 60.0 9.70 14.20
SON 181019P00065000 P Oct 19, 2018 65.0 14.50 19.20
SON 181019P00070000 P Oct 19, 2018 70.0 19.70 24.10
SON 181019P00075000 P Oct 19, 2018 75.0 24.50 29.10
OPRA data is delayed 15 minutes.