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 (2017-05-26)Premium Content

Sonic Corporation (SONC)
As of May 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 170616C00015000 C 06/16/17 15.0 12.70 13.20
SONC 170616C00017500 C 06/16/17 17.5 10.20 10.70
SONC 170616C00020000 C 06/16/17 20.0 7.70 8.20
SONC 170616C00022500 C 06/16/17 22.5 5.40 5.70
SONC 170616C00025000 C 06/16/17 25.0 3.00 3.30
SONC 170616C00027500 C 06/16/17 27.5 1.00 1.15
SONC 170616C00030000 C 06/16/17 30.0 0.10 0.20
SONC 170616C00032500 C 06/16/17 32.5 0.00 0.05
SONC 170616C00035000 C 06/16/17 35.0 0.00 0.05
SONC 170616C00037500 C 06/16/17 37.5 0.00 0.10
SONC 170616P00015000 P 06/16/17 15.0 0.00 0.05
SONC 170616P00017500 P 06/16/17 17.5 0.00 0.05
SONC 170616P00020000 P 06/16/17 20.0 0.00 0.05
SONC 170616P00022500 P 06/16/17 22.5 0.00 0.05
SONC 170616P00025000 P 06/16/17 25.0 0.05 0.15
SONC 170616P00027500 P 06/16/17 27.5 0.45 0.60
SONC 170616P00030000 P 06/16/17 30.0 2.00 2.30
SONC 170616P00032500 P 06/16/17 32.5 4.30 4.60
SONC 170616P00035000 P 06/16/17 35.0 6.70 7.10
SONC 170616P00037500 P 06/16/17 37.5 9.30 9.90
SONC 170721C00015000 C 07/21/17 15.0 12.70 13.30
SONC 170721C00017500 C 07/21/17 17.5 10.20 10.70
SONC 170721C00020000 C 07/21/17 20.0 7.80 8.30
SONC 170721C00022500 C 07/21/17 22.5 5.60 5.90
SONC 170721C00025000 C 07/21/17 25.0 3.40 3.90
SONC 170721C00027500 C 07/21/17 27.5 1.65 1.90
SONC 170721C00030000 C 07/21/17 30.0 0.60 0.75
SONC 170721C00032500 C 07/21/17 32.5 0.15 0.30
SONC 170721C00035000 C 07/21/17 35.0 0.00 0.10
SONC 170721C00037500 C 07/21/17 37.5 0.00 0.05
SONC 170721C00040000 C 07/21/17 40.0 0.00 0.05
SONC 170721P00015000 P 07/21/17 15.0 0.00 0.05
SONC 170721P00017500 P 07/21/17 17.5 0.00 0.05
SONC 170721P00020000 P 07/21/17 20.0 0.00 0.10
SONC 170721P00022500 P 07/21/17 22.5 0.10 0.25
SONC 170721P00025000 P 07/21/17 25.0 0.40 0.60
SONC 170721P00027500 P 07/21/17 27.5 1.10 1.30
SONC 170721P00030000 P 07/21/17 30.0 2.50 2.80
SONC 170721P00032500 P 07/21/17 32.5 4.50 4.90
SONC 170721P00035000 P 07/21/17 35.0 6.80 7.30
SONC 170721P00037500 P 07/21/17 37.5 8.90 9.70
SONC 170721P00040000 P 07/21/17 40.0 11.70 12.40
SONC 170915C00012500 C 09/15/17 12.5 15.10 15.70
SONC 170915C00015000 C 09/15/17 15.0 12.70 13.20
SONC 170915C00017500 C 09/15/17 17.5 10.30 10.90
SONC 170915C00020000 C 09/15/17 20.0 7.80 8.40
SONC 170915C00022500 C 09/15/17 22.5 5.70 6.00
SONC 170915C00025000 C 09/15/17 25.0 3.70 3.90
SONC 170915C00027500 C 09/15/17 27.5 2.05 2.30
SONC 170915C00030000 C 09/15/17 30.0 0.95 1.20
SONC 170915C00032500 C 09/15/17 32.5 0.35 0.50
SONC 170915C00035000 C 09/15/17 35.0 0.10 0.25
SONC 170915C00037500 C 09/15/17 37.5 0.00 0.15
SONC 170915P00012500 P 09/15/17 12.5 0.00 0.10
SONC 170915P00015000 P 09/15/17 15.0 0.00 0.10
SONC 170915P00017500 P 09/15/17 17.5 0.00 0.15
SONC 170915P00020000 P 09/15/17 20.0 0.10 0.25
SONC 170915P00022500 P 09/15/17 22.5 0.30 0.45
SONC 170915P00025000 P 09/15/17 25.0 0.75 0.90
SONC 170915P00027500 P 09/15/17 27.5 1.55 1.80
SONC 170915P00030000 P 09/15/17 30.0 2.95 3.20
SONC 170915P00032500 P 09/15/17 32.5 4.80 5.10
SONC 170915P00035000 P 09/15/17 35.0 6.80 7.40
SONC 170915P00037500 P 09/15/17 37.5 9.00 9.80
SONC 171215C00012500 C 12/15/17 12.5 15.20 15.70
SONC 171215C00015000 C 12/15/17 15.0 12.90 13.50
SONC 171215C00017500 C 12/15/17 17.5 10.00 10.90
SONC 171215C00020000 C 12/15/17 20.0 8.10 8.50
SONC 171215C00022500 C 12/15/17 22.5 6.00 6.40
SONC 171215C00025000 C 12/15/17 25.0 4.20 4.50
SONC 171215C00027500 C 12/15/17 27.5 2.70 2.90
SONC 171215C00030000 C 12/15/17 30.0 1.60 1.80
SONC 171215C00032500 C 12/15/17 32.5 0.85 1.05
SONC 171215C00035000 C 12/15/17 35.0 0.40 0.60
SONC 171215P00012500 P 12/15/17 12.5 0.00 0.10
SONC 171215P00015000 P 12/15/17 15.0 0.05 0.20
SONC 171215P00017500 P 12/15/17 17.5 0.15 0.30
SONC 171215P00020000 P 12/15/17 20.0 0.30 0.50
SONC 171215P00022500 P 12/15/17 22.5 0.70 0.85
SONC 171215P00025000 P 12/15/17 25.0 1.30 1.50
SONC 171215P00027500 P 12/15/17 27.5 2.25 2.50
SONC 171215P00030000 P 12/15/17 30.0 3.60 3.90
SONC 171215P00032500 P 12/15/17 32.5 5.40 5.70
SONC 171215P00035000 P 12/15/17 35.0 7.40 7.80

OPRA data is delayed 15 minutes.