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 Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 160520C00025000 C 05/20/16 25.0 21.50 23.50
SON 160520C00030000 C 05/20/16 30.0 16.70 18.80
SON 160520C00035000 C 05/20/16 35.0 11.20 13.50
SON 160520C00040000 C 05/20/16 40.0 7.00 8.50
SON 160520C00045000 C 05/20/16 45.0 2.25 3.20
SON 160520C00050000 C 05/20/16 50.0 0.00 0.45
SON 160520C00055000 C 05/20/16 55.0 0.00 0.30
SON 160520C00060000 C 05/20/16 60.0 0.00 0.30
SON 160520C00065000 C 05/20/16 65.0 0.00 0.30
SON 160520C00070000 C 05/20/16 70.0 0.00 0.30
SON 160520P00025000 P 05/20/16 25.0 0.00 0.30
SON 160520P00030000 P 05/20/16 30.0 0.00 0.30
SON 160520P00035000 P 05/20/16 35.0 0.00 0.25
SON 160520P00040000 P 05/20/16 40.0 0.00 0.30
SON 160520P00045000 P 05/20/16 45.0 0.20 0.35
SON 160520P00050000 P 05/20/16 50.0 2.35 3.50
SON 160520P00055000 P 05/20/16 55.0 5.50 10.00
SON 160520P00060000 P 05/20/16 60.0 11.70 13.40
SON 160520P00065000 P 05/20/16 65.0 15.70 19.80
SON 160520P00070000 P 05/20/16 70.0 21.90 24.10
SON 160617C00025000 C 06/17/16 25.0 20.70 23.50
SON 160617C00030000 C 06/17/16 30.0 15.10 19.70
SON 160617C00035000 C 06/17/16 35.0 10.10 14.70
SON 160617C00040000 C 06/17/16 40.0 5.60 10.00
SON 160617C00045000 C 06/17/16 45.0 2.20 3.30
SON 160617C00050000 C 06/17/16 50.0 0.20 0.45
SON 160617C00055000 C 06/17/16 55.0 0.00 0.30
SON 160617C00060000 C 06/17/16 60.0 0.00 0.25
SON 160617C00065000 C 06/17/16 65.0 0.00 0.30
SON 160617C00070000 C 06/17/16 70.0 0.00 0.30
SON 160617P00025000 P 06/17/16 25.0 0.00 0.25
SON 160617P00030000 P 06/17/16 30.0 0.00 0.30
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 0.50 0.65
SON 160617P00050000 P 06/17/16 50.0 2.55 3.50
SON 160617P00055000 P 06/17/16 55.0 5.50 10.00
SON 160617P00060000 P 06/17/16 60.0 10.80 15.00
SON 160617P00065000 P 06/17/16 65.0 15.70 19.90
SON 160617P00070000 P 06/17/16 70.0 21.90 24.20
SON 160715C00022500 C 07/15/16 22.5 23.70 27.10
SON 160715C00025000 C 07/15/16 25.0 20.20 24.80
SON 160715C00030000 C 07/15/16 30.0 15.20 19.70
SON 160715C00035000 C 07/15/16 35.0 10.10 14.70
SON 160715C00040000 C 07/15/16 40.0 5.50 9.90
SON 160715C00045000 C 07/15/16 45.0 2.75 3.00
SON 160715C00050000 C 07/15/16 50.0 0.40 0.60
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 0.30
SON 160715P00030000 P 07/15/16 30.0 0.00 0.35
SON 160715P00035000 P 07/15/16 35.0 0.00 0.35
SON 160715P00040000 P 07/15/16 40.0 0.05 0.25
SON 160715P00045000 P 07/15/16 45.0 0.70 0.95
SON 160715P00050000 P 07/15/16 50.0 2.75 3.80
SON 160715P00055000 P 07/15/16 55.0 5.70 10.00
SON 160715P00060000 P 07/15/16 60.0 12.10 14.90
SON 161021C00022500 C 10/21/16 22.5 23.00 27.20
SON 161021C00025000 C 10/21/16 25.0 20.30 24.70
SON 161021C00030000 C 10/21/16 30.0 15.30 19.70
SON 161021C00035000 C 10/21/16 35.0 10.40 14.70
SON 161021C00040000 C 10/21/16 40.0 6.90 8.30
SON 161021C00045000 C 10/21/16 45.0 3.30 3.80
SON 161021C00050000 C 10/21/16 50.0 1.05 1.40
SON 161021C00055000 C 10/21/16 55.0 0.05 0.60
SON 161021C00060000 C 10/21/16 60.0 0.00 0.50
SON 161021P00022500 P 10/21/16 22.5 0.00 0.50
SON 161021P00025000 P 10/21/16 25.0 0.00 0.50
SON 161021P00030000 P 10/21/16 30.0 0.00 0.50
SON 161021P00035000 P 10/21/16 35.0 0.00 0.60
SON 161021P00040000 P 10/21/16 40.0 0.35 0.85
SON 161021P00045000 P 10/21/16 45.0 1.60 2.00
SON 161021P00050000 P 10/21/16 50.0 4.20 4.70
SON 161021P00055000 P 10/21/16 55.0 7.70 9.00
SON 161021P00060000 P 10/21/16 60.0 11.00 15.30

OPRA data is delayed 15 minutes.