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 (2016-03-25)Premium Content

Sonoco Products (SON)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 160617C00025000 C 06/17/16 25.0 21.00 22.50
SON 160617C00030000 C 06/17/16 30.0 14.50 17.50
SON 160617C00035000 C 06/17/16 35.0 9.70 12.50
SON 160617C00040000 C 06/17/16 40.0 5.50 8.80
SON 160617C00045000 C 06/17/16 45.0 1.50 2.80
SON 160617C00050000 C 06/17/16 50.0 0.00 0.40
SON 160617C00055000 C 06/17/16 55.0 0.00 0.30
SON 160617C00060000 C 06/17/16 60.0 0.00 0.30
SON 160617C00065000 C 06/17/16 65.0 0.00 0.70
SON 160617C00070000 C 06/17/16 70.0 0.00 0.30
SON 160617P00025000 P 06/17/16 25.0 0.00 0.30
SON 160617P00030000 P 06/17/16 30.0 0.00 1.20
SON 160617P00035000 P 06/17/16 35.0 0.00 0.30
SON 160617P00040000 P 06/17/16 40.0 0.00 0.35
SON 160617P00045000 P 06/17/16 45.0 0.25 0.45
SON 160617P00050000 P 06/17/16 50.0 1.00 5.60
SON 160617P00055000 P 06/17/16 55.0 6.30 10.60
SON 160617P00060000 P 06/17/16 60.0 11.20 15.70
SON 160617P00065000 P 06/17/16 65.0 15.80 20.40
SON 160617P00070000 P 06/17/16 70.0 22.70 24.10
SON 160715C00022500 C 07/15/16 22.5 23.10 25.30
SON 160715C00025000 C 07/15/16 25.0 19.60 24.10
SON 160715C00030000 C 07/15/16 30.0 14.50 19.00
SON 160715C00035000 C 07/15/16 35.0 9.70 14.10
SON 160715C00040000 C 07/15/16 40.0 6.10 7.40
SON 160715C00045000 C 07/15/16 45.0 2.40 2.70
SON 160715C00050000 C 07/15/16 50.0 0.15 0.50
SON 160715C00055000 C 07/15/16 55.0 0.00 0.35
SON 160715C00060000 C 07/15/16 60.0 0.00 0.30
SON 160715P00022500 P 07/15/16 22.5 0.00 0.30
SON 160715P00025000 P 07/15/16 25.0 0.00 0.35
SON 160715P00030000 P 07/15/16 30.0 0.00 1.55
SON 160715P00035000 P 07/15/16 35.0 0.00 0.35
SON 160715P00040000 P 07/15/16 40.0 0.00 0.45
SON 160715P00045000 P 07/15/16 45.0 0.55 0.80
SON 160715P00050000 P 07/15/16 50.0 3.10 4.30
SON 160715P00055000 P 07/15/16 55.0 6.00 10.60
SON 160715P00060000 P 07/15/16 60.0 12.90 14.10
SON 161021C00022500 C 10/21/16 22.5 23.40 25.20
SON 161021C00025000 C 10/21/16 25.0 19.60 24.20
SON 161021C00030000 C 10/21/16 30.0 14.70 19.20
SON 161021C00035000 C 10/21/16 35.0 9.80 14.20
SON 161021C00040000 C 10/21/16 40.0 6.30 7.80
SON 161021C00045000 C 10/21/16 45.0 3.00 3.50
SON 161021C00050000 C 10/21/16 50.0 0.75 1.10
SON 161021C00055000 C 10/21/16 55.0 0.05 0.55
SON 161021C00060000 C 10/21/16 60.0 0.00 0.45
SON 161021P00022500 P 10/21/16 22.5 0.00 0.45
SON 161021P00025000 P 10/21/16 25.0 0.00 0.45
SON 161021P00030000 P 10/21/16 30.0 0.00 0.45
SON 161021P00035000 P 10/21/16 35.0 0.05 0.95
SON 161021P00040000 P 10/21/16 40.0 0.45 1.10
SON 161021P00045000 P 10/21/16 45.0 1.50 1.90
SON 161021P00050000 P 10/21/16 50.0 4.00 5.30
SON 161021P00055000 P 10/21/16 55.0 7.10 10.60
SON 161021P00060000 P 10/21/16 60.0 13.00 14.50
SON 170120C00025000 C 01/20/17 25.0 20.90 22.60
SON 170120C00030000 C 01/20/17 30.0 14.50 18.80
SON 170120C00035000 C 01/20/17 35.0 9.70 14.10
SON 170120C00040000 C 01/20/17 40.0 6.20 8.00
SON 170120C00045000 C 01/20/17 45.0 3.30 3.90
SON 170120C00050000 C 01/20/17 50.0 1.10 1.55
SON 170120C00055000 C 01/20/17 55.0 0.10 0.50
SON 170120C00060000 C 01/20/17 60.0 0.00 0.50
SON 170120C00065000 C 01/20/17 65.0 0.00 0.45
SON 170120P00025000 P 01/20/17 25.0 0.00 0.50
SON 170120P00030000 P 01/20/17 30.0 0.00 0.60
SON 170120P00035000 P 01/20/17 35.0 0.20 0.95
SON 170120P00040000 P 01/20/17 40.0 0.80 1.25
SON 170120P00045000 P 01/20/17 45.0 2.10 2.60
SON 170120P00050000 P 01/20/17 50.0 4.80 6.10
SON 170120P00055000 P 01/20/17 55.0 7.50 11.50
SON 170120P00060000 P 01/20/17 60.0 11.80 16.10
SON 170120P00065000 P 01/20/17 65.0 18.10 20.00

OPRA data is delayed 15 minutes.