Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sonic Corporation (SONC)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 180119C00012500 C Jan 19, 2018 12.5 15.60 17.60
SONC 180119C00015000 C Jan 19, 2018 15.0 13.20 15.20
SONC 180119C00017500 C Jan 19, 2018 17.5 10.50 12.90
SONC 180119C00020000 C Jan 19, 2018 20.0 8.00 10.40
SONC 180119C00022500 C Jan 19, 2018 22.5 5.80 6.50
SONC 180119C00025000 C Jan 19, 2018 25.0 3.60 3.90
SONC 180119C00027500 C Jan 19, 2018 27.5 1.80 2.00
SONC 180119C00030000 C Jan 19, 2018 30.0 0.70 0.85
SONC 180119C00032500 C Jan 19, 2018 32.5 0.20 0.35
SONC 180119C00035000 C Jan 19, 2018 35.0 0.00 0.15
SONC 180119P00012500 P Jan 19, 2018 12.5 0.00 0.15
SONC 180119P00015000 P Jan 19, 2018 15.0 0.00 0.35
SONC 180119P00017500 P Jan 19, 2018 17.5 0.00 0.15
SONC 180119P00020000 P Jan 19, 2018 20.0 0.00 0.25
SONC 180119P00022500 P Jan 19, 2018 22.5 0.10 0.25
SONC 180119P00025000 P Jan 19, 2018 25.0 0.35 0.50
SONC 180119P00027500 P Jan 19, 2018 27.5 1.00 1.20
SONC 180119P00030000 P Jan 19, 2018 30.0 2.30 2.55
SONC 180119P00032500 P Jan 19, 2018 32.5 4.30 4.60
SONC 180119P00035000 P Jan 19, 2018 35.0 6.20 7.10
SONC 180316C00012500 C Mar 16, 2018 12.5 15.30 16.30
SONC 180316C00015000 C Mar 16, 2018 15.0 12.70 13.90
SONC 180316C00017500 C Mar 16, 2018 17.5 10.60 11.40
SONC 180316C00020000 C Mar 16, 2018 20.0 8.20 9.00
SONC 180316C00022500 C Mar 16, 2018 22.5 5.90 6.30
SONC 180316C00025000 C Mar 16, 2018 25.0 3.90 4.10
SONC 180316C00027500 C Mar 16, 2018 27.5 2.25 2.50
SONC 180316C00030000 C Mar 16, 2018 30.0 1.10 1.30
SONC 180316C00032500 C Mar 16, 2018 32.5 0.45 0.60
SONC 180316C00035000 C Mar 16, 2018 35.0 0.15 0.40
SONC 180316C00037500 C Mar 16, 2018 37.5 0.00 4.80
SONC 180316P00012500 P Mar 16, 2018 12.5 0.00 0.05
SONC 180316P00015000 P Mar 16, 2018 15.0 0.00 0.20
SONC 180316P00017500 P Mar 16, 2018 17.5 0.00 0.20
SONC 180316P00020000 P Mar 16, 2018 20.0 0.10 0.20
SONC 180316P00022500 P Mar 16, 2018 22.5 0.30 0.40
SONC 180316P00025000 P Mar 16, 2018 25.0 0.70 0.85
SONC 180316P00027500 P Mar 16, 2018 27.5 1.45 1.70
SONC 180316P00030000 P Mar 16, 2018 30.0 2.80 3.10
SONC 180316P00032500 P Mar 16, 2018 32.5 4.60 4.90
SONC 180316P00035000 P Mar 16, 2018 35.0 6.70 7.10
SONC 180316P00037500 P Mar 16, 2018 37.5 7.00 11.50
SONC 180615C00015000 C Jun 15, 2018 15.0 13.10 14.10
SONC 180615C00017500 C Jun 15, 2018 17.5 10.80 11.50
SONC 180615C00020000 C Jun 15, 2018 20.0 8.40 9.10
SONC 180615C00022500 C Jun 15, 2018 22.5 6.30 6.80
SONC 180615C00025000 C Jun 15, 2018 25.0 4.50 4.80
SONC 180615C00027500 C Jun 15, 2018 27.5 3.00 3.30
SONC 180615C00030000 C Jun 15, 2018 30.0 1.75 2.10
SONC 180615C00032500 C Jun 15, 2018 32.5 1.10 1.30
SONC 180615C00035000 C Jun 15, 2018 35.0 0.60 0.75
SONC 180615C00037500 C Jun 15, 2018 37.5 0.30 0.45
SONC 180615P00015000 P Jun 15, 2018 15.0 0.00 0.50
SONC 180615P00017500 P Jun 15, 2018 17.5 0.15 0.30
SONC 180615P00020000 P Jun 15, 2018 20.0 0.40 0.50
SONC 180615P00022500 P Jun 15, 2018 22.5 0.75 0.90
SONC 180615P00025000 P Jun 15, 2018 25.0 1.35 1.60
SONC 180615P00027500 P Jun 15, 2018 27.5 2.30 2.50
SONC 180615P00030000 P Jun 15, 2018 30.0 3.60 4.00
SONC 180615P00032500 P Jun 15, 2018 32.5 5.30 5.60
SONC 180615P00035000 P Jun 15, 2018 35.0 7.00 7.80
SONC 180615P00037500 P Jun 15, 2018 37.5 9.50 9.80
OPRA data is delayed 15 minutes.