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 (2016-06-24)Premium Content

Sonoco Products Company (SON)
As of Jul 26 2016 3:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 160819C00025000 C 08/19/16 25.0 26.10 27.30
SON 160819C00030000 C 08/19/16 30.0 21.10 22.30
SON 160819C00035000 C 08/19/16 35.0 16.10 17.30
SON 160819C00040000 C 08/19/16 40.0 11.10 12.30
SON 160819C00045000 C 08/19/16 45.0 6.10 7.30
SON 160819C00050000 C 08/19/16 50.0 1.70 2.30
SON 160819C00055000 C 08/19/16 55.0 0.00 0.35
SON 160819C00060000 C 08/19/16 60.0 0.00 0.30
SON 160819C00065000 C 08/19/16 65.0 0.00 0.30
SON 160819C00070000 C 08/19/16 70.0 0.00 0.30
SON 160819P00025000 P 08/19/16 25.0 0.00 0.30
SON 160819P00030000 P 08/19/16 30.0 0.00 1.70
SON 160819P00035000 P 08/19/16 35.0 0.00 0.30
SON 160819P00040000 P 08/19/16 40.0 0.00 0.30
SON 160819P00045000 P 08/19/16 45.0 0.00 0.35
SON 160819P00050000 P 08/19/16 50.0 0.35 0.55
SON 160819P00055000 P 08/19/16 55.0 3.20 4.30
SON 160819P00060000 P 08/19/16 60.0 8.10 9.20
SON 160819P00065000 P 08/19/16 65.0 13.10 14.20
SON 160819P00070000 P 08/19/16 70.0 18.10 19.20
SON 160916C00030000 C 09/16/16 30.0 21.10 22.30
SON 160916C00035000 C 09/16/16 35.0 16.10 17.30
SON 160916C00040000 C 09/16/16 40.0 11.10 12.30
SON 160916C00045000 C 09/16/16 45.0 6.20 7.30
SON 160916C00050000 C 09/16/16 50.0 2.15 2.35
SON 160916C00055000 C 09/16/16 55.0 0.15 0.45
SON 160916C00060000 C 09/16/16 60.0 0.00 0.30
SON 160916C00065000 C 09/16/16 65.0 0.00 0.30
SON 160916C00070000 C 09/16/16 70.0 0.00 0.30
SON 160916C00075000 C 09/16/16 75.0 0.00 0.30
SON 160916P00030000 P 09/16/16 30.0 0.00 0.30
SON 160916P00035000 P 09/16/16 35.0 0.00 0.30
SON 160916P00040000 P 09/16/16 40.0 0.00 0.35
SON 160916P00045000 P 09/16/16 45.0 0.00 0.45
SON 160916P00050000 P 09/16/16 50.0 0.70 0.95
SON 160916P00055000 P 09/16/16 55.0 3.30 4.50
SON 160916P00060000 P 09/16/16 60.0 8.10 9.30
SON 160916P00065000 P 09/16/16 65.0 13.10 14.20
SON 160916P00070000 P 09/16/16 70.0 18.10 19.20
SON 160916P00075000 P 09/16/16 75.0 23.10 24.20
SON 161021C00022500 C 10/21/16 22.5 28.60 29.80
SON 161021C00025000 C 10/21/16 25.0 26.10 27.30
SON 161021C00030000 C 10/21/16 30.0 21.10 22.30
SON 161021C00035000 C 10/21/16 35.0 16.10 17.30
SON 161021C00040000 C 10/21/16 40.0 11.20 12.30
SON 161021C00045000 C 10/21/16 45.0 6.20 7.40
SON 161021C00050000 C 10/21/16 50.0 2.60 2.85
SON 161021C00055000 C 10/21/16 55.0 0.45 0.65
SON 161021C00060000 C 10/21/16 60.0 0.00 0.45
SON 161021P00022500 P 10/21/16 22.5 0.00 0.35
SON 161021P00025000 P 10/21/16 25.0 0.00 0.40
SON 161021P00030000 P 10/21/16 30.0 0.00 0.40
SON 161021P00035000 P 10/21/16 35.0 0.00 0.40
SON 161021P00040000 P 10/21/16 40.0 0.15 0.45
SON 161021P00045000 P 10/21/16 45.0 0.30 0.65
SON 161021P00050000 P 10/21/16 50.0 1.15 1.45
SON 161021P00055000 P 10/21/16 55.0 3.80 4.80
SON 161021P00060000 P 10/21/16 60.0 8.20 9.30
SON 170120C00025000 C 01/20/17 25.0 26.10 27.30
SON 170120C00030000 C 01/20/17 30.0 21.10 22.30
SON 170120C00035000 C 01/20/17 35.0 16.10 17.30
SON 170120C00040000 C 01/20/17 40.0 11.20 12.30
SON 170120C00045000 C 01/20/17 45.0 6.50 7.60
SON 170120C00050000 C 01/20/17 50.0 3.10 3.60
SON 170120C00055000 C 01/20/17 55.0 0.90 1.20
SON 170120C00060000 C 01/20/17 60.0 0.00 0.80
SON 170120C00065000 C 01/20/17 65.0 0.00 0.50
SON 170120P00025000 P 01/20/17 25.0 0.00 0.50
SON 170120P00030000 P 01/20/17 30.0 0.00 0.50
SON 170120P00035000 P 01/20/17 35.0 0.00 0.50
SON 170120P00040000 P 01/20/17 40.0 0.05 0.50
SON 170120P00045000 P 01/20/17 45.0 0.70 1.05
SON 170120P00050000 P 01/20/17 50.0 2.05 2.30
SON 170120P00055000 P 01/20/17 55.0 2.80 7.30
SON 170120P00060000 P 01/20/17 60.0 8.60 9.80
SON 170120P00065000 P 01/20/17 65.0 13.40 14.60

OPRA data is delayed 15 minutes.