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 Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 170721C00015000 C 07/21/17 15.0 12.60 13.20
SONC 170721C00017500 C 07/21/17 17.5 10.30 10.90
SONC 170721C00020000 C 07/21/17 20.0 7.80 8.20
SONC 170721C00022500 C 07/21/17 22.5 5.30 5.70
SONC 170721C00025000 C 07/21/17 25.0 2.95 3.30
SONC 170721C00027500 C 07/21/17 27.5 1.10 1.30
SONC 170721C00030000 C 07/21/17 30.0 0.10 0.25
SONC 170721C00032500 C 07/21/17 32.5 0.00 0.05
SONC 170721C00035000 C 07/21/17 35.0 0.00 0.05
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 0.05
SONC 170721P00022500 P 07/21/17 22.5 0.00 0.05
SONC 170721P00025000 P 07/21/17 25.0 0.10 0.15
SONC 170721P00027500 P 07/21/17 27.5 0.50 0.60
SONC 170721P00030000 P 07/21/17 30.0 2.00 2.35
SONC 170721P00032500 P 07/21/17 32.5 4.30 4.60
SONC 170721P00035000 P 07/21/17 35.0 6.80 7.20
SONC 170721P00037500 P 07/21/17 37.5 9.30 9.80
SONC 170721P00040000 P 07/21/17 40.0 11.80 12.10
SONC 170818C00015000 C 08/18/17 15.0 12.80 13.20
SONC 170818C00017500 C 08/18/17 17.5 10.40 10.70
SONC 170818C00020000 C 08/18/17 20.0 7.80 8.20
SONC 170818C00022500 C 08/18/17 22.5 5.40 5.80
SONC 170818C00025000 C 08/18/17 25.0 3.10 3.50
SONC 170818C00027500 C 08/18/17 27.5 1.30 1.50
SONC 170818C00030000 C 08/18/17 30.0 0.35 0.50
SONC 170818C00032500 C 08/18/17 32.5 0.05 0.15
SONC 170818C00035000 C 08/18/17 35.0 0.00 0.05
SONC 170818C00037500 C 08/18/17 37.5 0.00 0.05
SONC 170818C00040000 C 08/18/17 40.0 0.00 0.05
SONC 170818C00042500 C 08/18/17 42.5 0.00 0.05
SONC 170818P00015000 P 08/18/17 15.0 0.00 0.05
SONC 170818P00017500 P 08/18/17 17.5 0.00 0.05
SONC 170818P00020000 P 08/18/17 20.0 0.00 0.10
SONC 170818P00022500 P 08/18/17 22.5 0.05 0.15
SONC 170818P00025000 P 08/18/17 25.0 0.25 0.35
SONC 170818P00027500 P 08/18/17 27.5 0.90 1.00
SONC 170818P00030000 P 08/18/17 30.0 2.35 2.65
SONC 170818P00032500 P 08/18/17 32.5 4.50 4.80
SONC 170818P00035000 P 08/18/17 35.0 6.90 7.30
SONC 170818P00037500 P 08/18/17 37.5 9.40 9.80
SONC 170818P00040000 P 08/18/17 40.0 11.90 12.50
SONC 170818P00042500 P 08/18/17 42.5 14.30 14.90
SONC 170915C00012500 C 09/15/17 12.5 15.30 15.70
SONC 170915C00015000 C 09/15/17 15.0 12.80 13.20
SONC 170915C00017500 C 09/15/17 17.5 10.20 10.90
SONC 170915C00020000 C 09/15/17 20.0 7.80 8.30
SONC 170915C00022500 C 09/15/17 22.5 5.30 5.90
SONC 170915C00025000 C 09/15/17 25.0 3.30 3.60
SONC 170915C00027500 C 09/15/17 27.5 1.60 1.75
SONC 170915C00030000 C 09/15/17 30.0 0.55 0.75
SONC 170915C00032500 C 09/15/17 32.5 0.10 0.25
SONC 170915C00035000 C 09/15/17 35.0 0.00 0.10
SONC 170915C00037500 C 09/15/17 37.5 0.00 0.05
SONC 170915P00012500 P 09/15/17 12.5 0.00 0.05
SONC 170915P00015000 P 09/15/17 15.0 0.00 0.05
SONC 170915P00017500 P 09/15/17 17.5 0.00 0.10
SONC 170915P00020000 P 09/15/17 20.0 0.05 0.15
SONC 170915P00022500 P 09/15/17 22.5 0.10 0.25
SONC 170915P00025000 P 09/15/17 25.0 0.40 0.55
SONC 170915P00027500 P 09/15/17 27.5 1.20 1.30
SONC 170915P00030000 P 09/15/17 30.0 2.60 2.90
SONC 170915P00032500 P 09/15/17 32.5 4.30 5.00
SONC 170915P00035000 P 09/15/17 35.0 6.90 7.30
SONC 170915P00037500 P 09/15/17 37.5 9.30 10.20
SONC 171215C00012500 C 12/15/17 12.5 15.20 15.70
SONC 171215C00015000 C 12/15/17 15.0 12.60 13.30
SONC 171215C00017500 C 12/15/17 17.5 10.10 10.80
SONC 171215C00020000 C 12/15/17 20.0 7.90 8.50
SONC 171215C00022500 C 12/15/17 22.5 5.60 6.20
SONC 171215C00025000 C 12/15/17 25.0 3.90 4.30
SONC 171215C00027500 C 12/15/17 27.5 2.40 2.70
SONC 171215C00030000 C 12/15/17 30.0 1.30 1.55
SONC 171215C00032500 C 12/15/17 32.5 0.65 0.85
SONC 171215C00035000 C 12/15/17 35.0 0.30 0.45
SONC 171215P00012500 P 12/15/17 12.5 0.00 0.10
SONC 171215P00015000 P 12/15/17 15.0 0.00 0.15
SONC 171215P00017500 P 12/15/17 17.5 0.05 0.15
SONC 171215P00020000 P 12/15/17 20.0 0.20 0.40
SONC 171215P00022500 P 12/15/17 22.5 0.55 0.70
SONC 171215P00025000 P 12/15/17 25.0 1.10 1.25
SONC 171215P00027500 P 12/15/17 27.5 2.05 2.30
SONC 171215P00030000 P 12/15/17 30.0 3.40 3.70
SONC 171215P00032500 P 12/15/17 32.5 5.20 5.60
SONC 171215P00035000 P 12/15/17 35.0 7.20 7.80

OPRA data is delayed 15 minutes.