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 (2017-02-24)Premium Content

Sonic Corporation (SONC)
As of Mar 30 2017 2:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 170421C00015000 C 04/21/17 15.0 9.70 10.70
SONC 170421C00017500 C 04/21/17 17.5 7.10 8.10
SONC 170421C00020000 C 04/21/17 20.0 4.80 5.60
SONC 170421C00022500 C 04/21/17 22.5 2.40 2.95
SONC 170421C00025000 C 04/21/17 25.0 0.70 0.75
SONC 170421C00027500 C 04/21/17 27.5 0.05 0.15
SONC 170421C00030000 C 04/21/17 30.0 0.00 0.10
SONC 170421C00032500 C 04/21/17 32.5 0.00 0.10
SONC 170421C00035000 C 04/21/17 35.0 0.00 0.30
SONC 170421C00037500 C 04/21/17 37.5 0.00 0.30
SONC 170421C00040000 C 04/21/17 40.0 0.00 0.25
SONC 170421P00015000 P 04/21/17 15.0 0.00 0.05
SONC 170421P00017500 P 04/21/17 17.5 0.00 0.10
SONC 170421P00020000 P 04/21/17 20.0 0.00 0.05
SONC 170421P00022500 P 04/21/17 22.5 0.05 0.15
SONC 170421P00025000 P 04/21/17 25.0 0.55 0.65
SONC 170421P00027500 P 04/21/17 27.5 2.10 2.80
SONC 170421P00030000 P 04/21/17 30.0 4.60 5.30
SONC 170421P00032500 P 04/21/17 32.5 7.10 7.80
SONC 170421P00035000 P 04/21/17 35.0 9.50 10.30
SONC 170421P00037500 P 04/21/17 37.5 12.00 12.80
SONC 170421P00040000 P 04/21/17 40.0 14.50 15.30
SONC 170519C00012500 C 05/19/17 12.5 12.20 13.10
SONC 170519C00015000 C 05/19/17 15.0 9.30 10.60
SONC 170519C00017500 C 05/19/17 17.5 7.10 8.10
SONC 170519C00020000 C 05/19/17 20.0 4.80 5.60
SONC 170519C00022500 C 05/19/17 22.5 2.55 2.95
SONC 170519C00025000 C 05/19/17 25.0 1.00 1.15
SONC 170519C00027500 C 05/19/17 27.5 0.20 0.30
SONC 170519C00030000 C 05/19/17 30.0 0.00 0.15
SONC 170519C00032500 C 05/19/17 32.5 0.00 0.10
SONC 170519C00035000 C 05/19/17 35.0 0.00 0.10
SONC 170519P00012500 P 05/19/17 12.5 0.00 0.10
SONC 170519P00015000 P 05/19/17 15.0 0.00 0.10
SONC 170519P00017500 P 05/19/17 17.5 0.00 0.05
SONC 170519P00020000 P 05/19/17 20.0 0.05 0.15
SONC 170519P00022500 P 05/19/17 22.5 0.25 0.35
SONC 170519P00025000 P 05/19/17 25.0 1.00 1.10
SONC 170519P00027500 P 05/19/17 27.5 2.65 2.80
SONC 170519P00030000 P 05/19/17 30.0 4.60 5.60
SONC 170519P00032500 P 05/19/17 32.5 7.00 8.10
SONC 170519P00035000 P 05/19/17 35.0 9.60 10.40
SONC 170616C00015000 C 06/16/17 15.0 9.80 10.60
SONC 170616C00017500 C 06/16/17 17.5 5.40 9.80
SONC 170616C00020000 C 06/16/17 20.0 4.90 5.70
SONC 170616C00022500 C 06/16/17 22.5 2.95 3.10
SONC 170616C00025000 C 06/16/17 25.0 1.25 1.40
SONC 170616C00027500 C 06/16/17 27.5 0.40 0.50
SONC 170616C00030000 C 06/16/17 30.0 0.05 0.20
SONC 170616C00032500 C 06/16/17 32.5 0.00 0.10
SONC 170616C00035000 C 06/16/17 35.0 0.00 0.10
SONC 170616C00037500 C 06/16/17 37.5 0.00 0.10
SONC 170616P00015000 P 06/16/17 15.0 0.00 0.30
SONC 170616P00017500 P 06/16/17 17.5 0.00 0.15
SONC 170616P00020000 P 06/16/17 20.0 0.10 0.25
SONC 170616P00022500 P 06/16/17 22.5 0.40 0.55
SONC 170616P00025000 P 06/16/17 25.0 1.25 1.35
SONC 170616P00027500 P 06/16/17 27.5 2.85 2.95
SONC 170616P00030000 P 06/16/17 30.0 4.70 5.50
SONC 170616P00032500 P 06/16/17 32.5 7.10 7.90
SONC 170616P00035000 P 06/16/17 35.0 9.60 10.40
SONC 170616P00037500 P 06/16/17 37.5 11.90 12.90
SONC 170915C00012500 C 09/15/17 12.5 12.20 13.00
SONC 170915C00015000 C 09/15/17 15.0 9.60 10.80
SONC 170915C00017500 C 09/15/17 17.5 5.60 9.90
SONC 170915C00020000 C 09/15/17 20.0 5.20 5.70
SONC 170915C00022500 C 09/15/17 22.5 3.50 3.80
SONC 170915C00025000 C 09/15/17 25.0 2.00 2.25
SONC 170915C00027500 C 09/15/17 27.5 1.00 1.30
SONC 170915C00030000 C 09/15/17 30.0 0.45 0.70
SONC 170915C00032500 C 09/15/17 32.5 0.15 0.40
SONC 170915C00035000 C 09/15/17 35.0 0.05 0.25
SONC 170915C00037500 C 09/15/17 37.5 0.00 0.15
SONC 170915P00012500 P 09/15/17 12.5 0.00 0.20
SONC 170915P00015000 P 09/15/17 15.0 0.05 0.20
SONC 170915P00017500 P 09/15/17 17.5 0.20 0.40
SONC 170915P00020000 P 09/15/17 20.0 0.50 0.70
SONC 170915P00022500 P 09/15/17 22.5 1.05 1.30
SONC 170915P00025000 P 09/15/17 25.0 2.05 2.30
SONC 170915P00027500 P 09/15/17 27.5 3.50 3.90
SONC 170915P00030000 P 09/15/17 30.0 5.40 5.80
SONC 170915P00032500 P 09/15/17 32.5 7.40 8.10
SONC 170915P00035000 P 09/15/17 35.0 9.60 10.60
SONC 170915P00037500 P 09/15/17 37.5 12.20 13.00

OPRA data is delayed 15 minutes.