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 (2015-02-27)Premium Content

Sonic Corp (SONC)
As of May 22 2015 11:54AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 150619C00012500 C 06/19/15 12.5 18.20 18.90
SONC 150619C00015000 C 06/19/15 15.0 15.70 17.40
SONC 150619C00017500 C 06/19/15 17.5 13.20 14.90
SONC 150619C00020000 C 06/19/15 20.0 10.70 11.90
SONC 150619C00022500 C 06/19/15 22.5 8.20 9.00
SONC 150619C00025000 C 06/19/15 25.0 5.70 6.50
SONC 150619C00030000 C 06/19/15 30.0 1.30 1.60
SONC 150619C00035000 C 06/19/15 35.0 0.05 0.15
SONC 150619C00040000 C 06/19/15 40.0 0.00 0.05
SONC 150619C00045000 C 06/19/15 45.0 0.00 0.15
SONC 150619P00012500 P 06/19/15 12.5 0.00 0.10
SONC 150619P00015000 P 06/19/15 15.0 0.00 0.10
SONC 150619P00017500 P 06/19/15 17.5 0.00 0.10
SONC 150619P00020000 P 06/19/15 20.0 0.00 0.15
SONC 150619P00022500 P 06/19/15 22.5 0.00 0.15
SONC 150619P00025000 P 06/19/15 25.0 0.00 0.15
SONC 150619P00030000 P 06/19/15 30.0 0.45 0.55
SONC 150619P00035000 P 06/19/15 35.0 4.10 4.40
SONC 150619P00040000 P 06/19/15 40.0 8.60 9.30
SONC 150619P00045000 P 06/19/15 45.0 13.60 14.30
SONC 150717C00015000 C 07/17/15 15.0 14.90 17.40
SONC 150717C00017500 C 07/17/15 17.5 12.40 14.50
SONC 150717C00020000 C 07/17/15 20.0 9.90 12.00
SONC 150717C00022500 C 07/17/15 22.5 8.20 9.00
SONC 150717C00025000 C 07/17/15 25.0 5.80 6.60
SONC 150717C00030000 C 07/17/15 30.0 1.85 2.10
SONC 150717C00035000 C 07/17/15 35.0 0.25 0.55
SONC 150717C00040000 C 07/17/15 40.0 0.00 0.20
SONC 150717C00045000 C 07/17/15 45.0 0.00 0.15
SONC 150717P00015000 P 07/17/15 15.0 0.00 0.10
SONC 150717P00017500 P 07/17/15 17.5 0.00 0.15
SONC 150717P00020000 P 07/17/15 20.0 0.00 0.15
SONC 150717P00022500 P 07/17/15 22.5 0.00 0.15
SONC 150717P00025000 P 07/17/15 25.0 0.05 0.25
SONC 150717P00030000 P 07/17/15 30.0 0.95 1.20
SONC 150717P00035000 P 07/17/15 35.0 4.00 4.60
SONC 150717P00040000 P 07/17/15 40.0 8.60 9.40
SONC 150717P00045000 P 07/17/15 45.0 13.20 14.70
SONC 150918C00017500 C 09/18/15 17.5 11.90 15.30
SONC 150918C00020000 C 09/18/15 20.0 9.70 12.50
SONC 150918C00022500 C 09/18/15 22.5 8.30 9.10
SONC 150918C00025000 C 09/18/15 25.0 6.00 6.80
SONC 150918C00030000 C 09/18/15 30.0 2.50 2.75
SONC 150918C00035000 C 09/18/15 35.0 0.65 0.90
SONC 150918C00040000 C 09/18/15 40.0 0.15 0.40
SONC 150918C00045000 C 09/18/15 45.0 0.00 0.25
SONC 150918P00017500 P 09/18/15 17.5 0.00 0.20
SONC 150918P00020000 P 09/18/15 20.0 0.00 0.20
SONC 150918P00022500 P 09/18/15 22.5 0.05 0.30
SONC 150918P00025000 P 09/18/15 25.0 0.20 0.50
SONC 150918P00030000 P 09/18/15 30.0 1.55 1.80
SONC 150918P00035000 P 09/18/15 35.0 4.40 5.00
SONC 150918P00040000 P 09/18/15 40.0 8.80 9.50
SONC 150918P00045000 P 09/18/15 45.0 12.80 15.70
SONC 151218C00017500 C 12/18/15 17.5 11.80 15.50
SONC 151218C00020000 C 12/18/15 20.0 9.80 11.80
SONC 151218C00022500 C 12/18/15 22.5 7.70 10.00
SONC 151218C00025000 C 12/18/15 25.0 6.40 7.30
SONC 151218C00030000 C 12/18/15 30.0 3.10 3.50
SONC 151218C00035000 C 12/18/15 35.0 1.25 1.50
SONC 151218C00040000 C 12/18/15 40.0 0.40 0.80
SONC 151218C00045000 C 12/18/15 45.0 0.00 0.45
SONC 151218P00017500 P 12/18/15 17.5 0.00 0.30
SONC 151218P00020000 P 12/18/15 20.0 0.00 0.40
SONC 151218P00022500 P 12/18/15 22.5 0.00 0.60
SONC 151218P00025000 P 12/18/15 25.0 0.60 0.95
SONC 151218P00030000 P 12/18/15 30.0 2.15 2.65
SONC 151218P00035000 P 12/18/15 35.0 5.30 5.80
SONC 151218P00040000 P 12/18/15 40.0 8.30 10.50
SONC 151218P00045000 P 12/18/15 45.0 12.80 15.80

OPRA data is delayed 15 minutes.