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 (2016-02-26)Premium Content

Sonic Corporation (SONC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 160520C00017500 C 05/20/16 17.5 16.40 18.30
SONC 160520C00020000 C 05/20/16 20.0 13.70 15.90
SONC 160520C00022500 C 05/20/16 22.5 11.30 13.30
SONC 160520C00025000 C 05/20/16 25.0 8.90 10.90
SONC 160520C00030000 C 05/20/16 30.0 4.00 5.30
SONC 160520C00035000 C 05/20/16 35.0 0.55 0.70
SONC 160520C00040000 C 05/20/16 40.0 0.00 0.10
SONC 160520C00045000 C 05/20/16 45.0 0.00 0.25
SONC 160520P00017500 P 05/20/16 17.5 0.00 0.25
SONC 160520P00020000 P 05/20/16 20.0 0.00 0.25
SONC 160520P00022500 P 05/20/16 22.5 0.00 0.25
SONC 160520P00025000 P 05/20/16 25.0 0.00 0.10
SONC 160520P00030000 P 05/20/16 30.0 0.00 0.25
SONC 160520P00035000 P 05/20/16 35.0 1.25 1.40
SONC 160520P00040000 P 05/20/16 40.0 4.20 6.20
SONC 160520P00045000 P 05/20/16 45.0 9.20 11.20
SONC 160617C00015000 C 06/17/16 15.0 18.80 20.90
SONC 160617C00017500 C 06/17/16 17.5 15.20 19.00
SONC 160617C00020000 C 06/17/16 20.0 13.80 15.90
SONC 160617C00022500 C 06/17/16 22.5 10.30 14.00
SONC 160617C00025000 C 06/17/16 25.0 8.90 10.90
SONC 160617C00030000 C 06/17/16 30.0 4.20 5.20
SONC 160617C00035000 C 06/17/16 35.0 1.05 1.25
SONC 160617C00040000 C 06/17/16 40.0 0.05 0.30
SONC 160617C00045000 C 06/17/16 45.0 0.00 0.25
SONC 160617P00015000 P 06/17/16 15.0 0.00 0.25
SONC 160617P00017500 P 06/17/16 17.5 0.00 0.25
SONC 160617P00020000 P 06/17/16 20.0 0.00 0.25
SONC 160617P00022500 P 06/17/16 22.5 0.00 0.25
SONC 160617P00025000 P 06/17/16 25.0 0.00 0.25
SONC 160617P00030000 P 06/17/16 30.0 0.20 0.50
SONC 160617P00035000 P 06/17/16 35.0 1.65 1.90
SONC 160617P00040000 P 06/17/16 40.0 3.70 7.10
SONC 160617P00045000 P 06/17/16 45.0 9.20 11.20
SONC 160916C00015000 C 09/16/16 15.0 18.60 21.00
SONC 160916C00017500 C 09/16/16 17.5 15.30 19.00
SONC 160916C00020000 C 09/16/16 20.0 13.30 16.50
SONC 160916C00022500 C 09/16/16 22.5 10.40 14.20
SONC 160916C00025000 C 09/16/16 25.0 8.80 11.00
SONC 160916C00030000 C 09/16/16 30.0 5.00 6.90
SONC 160916C00035000 C 09/16/16 35.0 2.25 2.60
SONC 160916C00040000 C 09/16/16 40.0 0.70 1.00
SONC 160916P00015000 P 09/16/16 15.0 0.00 0.45
SONC 160916P00017500 P 09/16/16 17.5 0.05 0.10
SONC 160916P00020000 P 09/16/16 20.0 0.00 0.50
SONC 160916P00022500 P 09/16/16 22.5 0.00 0.50
SONC 160916P00025000 P 09/16/16 25.0 0.05 0.55
SONC 160916P00030000 P 09/16/16 30.0 0.95 1.30
SONC 160916P00035000 P 09/16/16 35.0 2.85 3.30
SONC 160916P00040000 P 09/16/16 40.0 5.70 7.00
SONC 161216C00017500 C 12/16/16 17.5 15.90 18.50
SONC 161216C00020000 C 12/16/16 20.0 12.90 16.80
SONC 161216C00022500 C 12/16/16 22.5 10.70 14.40
SONC 161216C00025000 C 12/16/16 25.0 8.50 11.80
SONC 161216C00030000 C 12/16/16 30.0 5.80 6.40
SONC 161216C00035000 C 12/16/16 35.0 3.00 3.70
SONC 161216C00040000 C 12/16/16 40.0 1.35 1.95
SONC 161216C00045000 C 12/16/16 45.0 0.55 1.05
SONC 161216C00050000 C 12/16/16 50.0 0.00 0.60
SONC 161216P00017500 P 12/16/16 17.5 0.00 0.50
SONC 161216P00020000 P 12/16/16 20.0 0.05 0.55
SONC 161216P00022500 P 12/16/16 22.5 0.20 1.20
SONC 161216P00025000 P 12/16/16 25.0 0.25 1.30
SONC 161216P00030000 P 12/16/16 30.0 1.50 2.15
SONC 161216P00035000 P 12/16/16 35.0 3.50 4.50
SONC 161216P00040000 P 12/16/16 40.0 7.00 7.70
SONC 161216P00045000 P 12/16/16 45.0 10.10 11.90
SONC 161216P00050000 P 12/16/16 50.0 14.40 16.80

OPRA data is delayed 15 minutes.