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 (2015-06-26)Premium Content

Sonoco Products (SON)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SON 150918C00020000 C 09/18/15 20.0 18.50 19.90
SON 150918C00022500 C 09/18/15 22.5 14.50 19.10
SON 150918C00025000 C 09/18/15 25.0 13.50 15.10
SON 150918C00030000 C 09/18/15 30.0 8.80 9.80
SON 150918C00035000 C 09/18/15 35.0 4.10 4.60
SON 150918C00040000 C 09/18/15 40.0 0.50 0.85
SON 150918C00045000 C 09/18/15 45.0 0.00 0.30
SON 150918C00050000 C 09/18/15 50.0 0.00 0.25
SON 150918C00055000 C 09/18/15 55.0 0.00 0.25
SON 150918C00060000 C 09/18/15 60.0 0.00 0.25
SON 150918P00020000 P 09/18/15 20.0 0.00 0.25
SON 150918P00022500 P 09/18/15 22.5 0.00 0.25
SON 150918P00025000 P 09/18/15 25.0 0.00 0.25
SON 150918P00030000 P 09/18/15 30.0 0.00 0.25
SON 150918P00035000 P 09/18/15 35.0 0.00 0.30
SON 150918P00040000 P 09/18/15 40.0 1.15 1.50
SON 150918P00045000 P 09/18/15 45.0 5.40 6.10
SON 150918P00050000 P 09/18/15 50.0 10.20 11.00
SON 150918P00055000 P 09/18/15 55.0 13.60 17.90
SON 150918P00060000 P 09/18/15 60.0 20.20 21.50
SON 151016C00025000 C 10/16/15 25.0 13.80 14.90
SON 151016C00030000 C 10/16/15 30.0 9.00 9.70
SON 151016C00035000 C 10/16/15 35.0 4.30 4.80
SON 151016C00040000 C 10/16/15 40.0 0.90 1.20
SON 151016C00045000 C 10/16/15 45.0 0.00 0.40
SON 151016C00050000 C 10/16/15 50.0 0.00 0.30
SON 151016C00055000 C 10/16/15 55.0 0.00 0.30
SON 151016C00060000 C 10/16/15 60.0 0.00 0.25
SON 151016C00065000 C 10/16/15 65.0 0.00 0.25
SON 151016C00070000 C 10/16/15 70.0 0.00 0.25
SON 151016P00025000 P 10/16/15 25.0 0.00 0.25
SON 151016P00030000 P 10/16/15 30.0 0.00 0.30
SON 151016P00035000 P 10/16/15 35.0 0.00 0.45
SON 151016P00040000 P 10/16/15 40.0 1.60 1.95
SON 151016P00045000 P 10/16/15 45.0 5.50 6.20
SON 151016P00050000 P 10/16/15 50.0 10.20 11.40
SON 151016P00055000 P 10/16/15 55.0 13.60 17.90
SON 151016P00060000 P 10/16/15 60.0 18.40 23.00
SON 151016P00065000 P 10/16/15 65.0 23.40 27.90
SON 151016P00070000 P 10/16/15 70.0 30.20 31.50
SON 160115C00025000 C 01/15/16 25.0 13.80 15.00
SON 160115C00030000 C 01/15/16 30.0 8.80 10.00
SON 160115C00035000 C 01/15/16 35.0 4.40 5.30
SON 160115C00040000 C 01/15/16 40.0 1.45 1.85
SON 160115C00045000 C 01/15/16 45.0 0.05 0.75
SON 160115C00050000 C 01/15/16 50.0 0.00 0.50
SON 160115C00055000 C 01/15/16 55.0 0.00 0.40
SON 160115C00060000 C 01/15/16 60.0 0.00 0.40
SON 160115C00065000 C 01/15/16 65.0 0.00 0.40
SON 160115P00025000 P 01/15/16 25.0 0.00 0.45
SON 160115P00030000 P 01/15/16 30.0 0.00 0.60
SON 160115P00035000 P 01/15/16 35.0 0.60 0.95
SON 160115P00040000 P 01/15/16 40.0 2.35 3.20
SON 160115P00045000 P 01/15/16 45.0 5.80 7.00
SON 160115P00050000 P 01/15/16 50.0 10.10 12.50
SON 160115P00055000 P 01/15/16 55.0 13.80 18.30
SON 160115P00060000 P 01/15/16 60.0 18.80 23.30
SON 160115P00065000 P 01/15/16 65.0 25.40 26.80
SON 160415C00022500 C 04/15/16 22.5 16.20 17.40
SON 160415C00025000 C 04/15/16 25.0 13.30 15.40
SON 160415C00030000 C 04/15/16 30.0 8.90 10.10
SON 160415C00035000 C 04/15/16 35.0 4.70 5.60
SON 160415C00040000 C 04/15/16 40.0 1.85 2.30
SON 160415C00045000 C 04/15/16 45.0 0.50 0.85
SON 160415C00050000 C 04/15/16 50.0 0.00 0.70
SON 160415C00055000 C 04/15/16 55.0 0.00 0.50
SON 160415C00060000 C 04/15/16 60.0 0.00 0.45
SON 160415P00022500 P 04/15/16 22.5 0.00 0.50
SON 160415P00025000 P 04/15/16 25.0 0.00 0.55
SON 160415P00030000 P 04/15/16 30.0 0.15 0.85
SON 160415P00035000 P 04/15/16 35.0 1.05 1.50
SON 160415P00040000 P 04/15/16 40.0 2.95 4.00
SON 160415P00045000 P 04/15/16 45.0 6.50 7.70
SON 160415P00050000 P 04/15/16 50.0 10.90 12.10
SON 160415P00055000 P 04/15/16 55.0 15.80 17.00
SON 160415P00060000 P 04/15/16 60.0 20.60 22.00

OPRA data is delayed 15 minutes.