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 (2014-11-28)Premium Content

Sonic Corp (SONC)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 150220C00015000 C 02/20/15 15.0 15.50 16.30
SONC 150220C00017500 C 02/20/15 17.5 13.00 13.80
SONC 150220C00020000 C 02/20/15 20.0 10.50 11.20
SONC 150220C00022500 C 02/20/15 22.5 8.20 8.70
SONC 150220C00025000 C 02/20/15 25.0 5.70 6.30
SONC 150220C00030000 C 02/20/15 30.0 1.30 1.55
SONC 150220C00035000 C 02/20/15 35.0 0.00 0.25
SONC 150220C00040000 C 02/20/15 40.0 0.00 0.20
SONC 150220P00015000 P 02/20/15 15.0 0.00 0.20
SONC 150220P00017500 P 02/20/15 17.5 0.00 0.20
SONC 150220P00020000 P 02/20/15 20.0 0.00 0.20
SONC 150220P00022500 P 02/20/15 22.5 0.00 0.20
SONC 150220P00025000 P 02/20/15 25.0 0.00 0.05
SONC 150220P00030000 P 02/20/15 30.0 0.45 0.65
SONC 150220P00035000 P 02/20/15 35.0 4.00 4.40
SONC 150220P00040000 P 02/20/15 40.0 8.90 9.40
SONC 150320C00012500 C 03/20/15 12.5 18.00 18.80
SONC 150320C00015000 C 03/20/15 15.0 15.50 16.50
SONC 150320C00017500 C 03/20/15 17.5 13.00 14.00
SONC 150320C00020000 C 03/20/15 20.0 10.50 11.30
SONC 150320C00022500 C 03/20/15 22.5 8.20 8.80
SONC 150320C00025000 C 03/20/15 25.0 5.80 6.30
SONC 150320C00030000 C 03/20/15 30.0 1.70 1.85
SONC 150320C00035000 C 03/20/15 35.0 0.15 0.40
SONC 150320C00040000 C 03/20/15 40.0 0.00 0.25
SONC 150320C00045000 C 03/20/15 45.0 0.00 0.20
SONC 150320P00012500 P 03/20/15 12.5 0.00 0.20
SONC 150320P00015000 P 03/20/15 15.0 0.00 0.20
SONC 150320P00017500 P 03/20/15 17.5 0.00 0.20
SONC 150320P00020000 P 03/20/15 20.0 0.00 0.20
SONC 150320P00022500 P 03/20/15 22.5 0.00 0.25
SONC 150320P00025000 P 03/20/15 25.0 0.05 0.20
SONC 150320P00030000 P 03/20/15 30.0 0.90 1.10
SONC 150320P00035000 P 03/20/15 35.0 4.20 4.60
SONC 150320P00040000 P 03/20/15 40.0 8.90 9.40
SONC 150320P00045000 P 03/20/15 45.0 13.90 14.60
SONC 150619C00012500 C 06/19/15 12.5 16.10 20.50
SONC 150619C00015000 C 06/19/15 15.0 13.60 18.30
SONC 150619C00017500 C 06/19/15 17.5 11.10 15.40
SONC 150619C00020000 C 06/19/15 20.0 8.70 13.10
SONC 150619C00022500 C 06/19/15 22.5 6.40 10.40
SONC 150619C00025000 C 06/19/15 25.0 4.00 8.40
SONC 150619C00030000 C 06/19/15 30.0 0.60 3.10
SONC 150619C00035000 C 06/19/15 35.0 0.20 1.10
SONC 150619C00040000 C 06/19/15 40.0 0.00 0.80
SONC 150619C00045000 C 06/19/15 45.0 0.00 0.55
SONC 150619P00012500 P 06/19/15 12.5 0.00 0.75
SONC 150619P00015000 P 06/19/15 15.0 0.00 0.75
SONC 150619P00017500 P 06/19/15 17.5 0.00 3.00
SONC 150619P00020000 P 06/19/15 20.0 0.00 2.95
SONC 150619P00022500 P 06/19/15 22.5 0.00 3.20
SONC 150619P00025000 P 06/19/15 25.0 0.15 1.05
SONC 150619P00030000 P 06/19/15 30.0 0.75 2.55
SONC 150619P00035000 P 06/19/15 35.0 3.20 7.40
SONC 150619P00040000 P 06/19/15 40.0 7.80 11.80
SONC 150619P00045000 P 06/19/15 45.0 12.40 16.70
SONC 150918C00017500 C 09/18/15 17.5 11.10 15.50
SONC 150918C00020000 C 09/18/15 20.0 8.90 12.90
SONC 150918C00022500 C 09/18/15 22.5 6.70 10.50
SONC 150918C00025000 C 09/18/15 25.0 4.30 8.60
SONC 150918C00030000 C 09/18/15 30.0 3.20 4.50
SONC 150918C00035000 C 09/18/15 35.0 0.45 1.90
SONC 150918C00040000 C 09/18/15 40.0 0.00 1.10
SONC 150918C00045000 C 09/18/15 45.0 0.00 0.75
SONC 150918P00017500 P 09/18/15 17.5 0.00 0.60
SONC 150918P00020000 P 09/18/15 20.0 0.00 1.00
SONC 150918P00022500 P 09/18/15 22.5 0.00 3.10
SONC 150918P00025000 P 09/18/15 25.0 0.45 1.35
SONC 150918P00030000 P 09/18/15 30.0 2.40 3.50
SONC 150918P00035000 P 09/18/15 35.0 4.90 6.80
SONC 150918P00040000 P 09/18/15 40.0 8.20 11.90
SONC 150918P00045000 P 09/18/15 45.0 12.50 16.90

OPRA data is delayed 15 minutes.