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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 150220C00022500 C 02/20/15 22.5 21.70 22.70
SON 150220C00025000 C 02/20/15 25.0 19.30 20.40
SON 150220C00030000 C 02/20/15 30.0 14.30 15.30
SON 150220C00035000 C 02/20/15 35.0 9.40 10.20
SON 150220C00040000 C 02/20/15 40.0 4.60 5.10
SON 150220C00045000 C 02/20/15 45.0 0.60 0.80
SON 150220C00050000 C 02/20/15 50.0 0.00 0.25
SON 150220C00055000 C 02/20/15 55.0 0.00 0.25
SON 150220C00060000 C 02/20/15 60.0 0.00 0.25
SON 150220C00065000 C 02/20/15 65.0 0.00 0.25
SON 150220P00022500 P 02/20/15 22.5 0.00 0.25
SON 150220P00025000 P 02/20/15 25.0 0.00 0.25
SON 150220P00030000 P 02/20/15 30.0 0.00 0.25
SON 150220P00035000 P 02/20/15 35.0 0.00 0.25
SON 150220P00040000 P 02/20/15 40.0 0.00 0.30
SON 150220P00045000 P 02/20/15 45.0 0.75 1.15
SON 150220P00050000 P 02/20/15 50.0 5.00 5.50
SON 150220P00055000 P 02/20/15 55.0 9.90 10.60
SON 150220P00060000 P 02/20/15 60.0 14.90 15.90
SON 150220P00065000 P 02/20/15 65.0 19.90 21.00
SON 150320C00022500 C 03/20/15 22.5 21.70 22.70
SON 150320C00025000 C 03/20/15 25.0 19.30 20.40
SON 150320C00030000 C 03/20/15 30.0 14.30 15.30
SON 150320C00035000 C 03/20/15 35.0 9.40 10.20
SON 150320C00040000 C 03/20/15 40.0 4.60 5.20
SON 150320C00045000 C 03/20/15 45.0 0.85 1.05
SON 150320C00050000 C 03/20/15 50.0 0.00 0.30
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 0.25
SON 150320P00022500 P 03/20/15 22.5 0.00 0.25
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 0.05 0.45
SON 150320P00045000 P 03/20/15 45.0 1.30 1.75
SON 150320P00050000 P 03/20/15 50.0 5.30 5.90
SON 150320P00055000 P 03/20/15 55.0 10.20 10.90
SON 150320P00060000 P 03/20/15 60.0 15.10 15.90
SON 150320P00065000 P 03/20/15 65.0 20.10 21.00
SON 150417C00020000 C 04/17/15 20.0 24.20 25.20
SON 150417C00022500 C 04/17/15 22.5 21.70 23.00
SON 150417C00025000 C 04/17/15 25.0 19.30 20.40
SON 150417C00030000 C 04/17/15 30.0 14.30 15.10
SON 150417C00035000 C 04/17/15 35.0 9.40 10.20
SON 150417C00040000 C 04/17/15 40.0 4.60 5.20
SON 150417C00045000 C 04/17/15 45.0 1.10 1.40
SON 150417C00050000 C 04/17/15 50.0 0.00 0.40
SON 150417C00055000 C 04/17/15 55.0 0.00 0.25
SON 150417P00020000 P 04/17/15 20.0 0.00 0.25
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 0.30
SON 150417P00040000 P 04/17/15 40.0 0.10 0.50
SON 150417P00045000 P 04/17/15 45.0 1.55 1.95
SON 150417P00050000 P 04/17/15 50.0 5.40 6.00
SON 150417P00055000 P 04/17/15 55.0 10.10 10.90
SON 150717C00022500 C 07/17/15 22.5 21.70 23.00
SON 150717C00025000 C 07/17/15 25.0 19.30 20.40
SON 150717C00030000 C 07/17/15 30.0 14.30 15.30
SON 150717C00035000 C 07/17/15 35.0 9.40 10.20
SON 150717C00040000 C 07/17/15 40.0 4.80 5.40
SON 150717C00045000 C 07/17/15 45.0 1.55 1.85
SON 150717C00050000 C 07/17/15 50.0 0.20 0.70
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 0.30
SON 150717P00035000 P 07/17/15 35.0 0.00 0.40
SON 150717P00040000 P 07/17/15 40.0 0.60 1.00
SON 150717P00045000 P 07/17/15 45.0 2.25 2.60
SON 150717P00050000 P 07/17/15 50.0 5.80 6.40
SON 150717P00055000 P 07/17/15 55.0 10.40 11.20
SON 150717P00060000 P 07/17/15 60.0 15.10 16.10

OPRA data is delayed 15 minutes.