Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Sonic Corp (SONC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 140419C00005000 C 04/19/14 5.0 15.30 16.00
SONC 140419C00007500 C 04/19/14 7.5 12.80 13.50
SONC 140419C00010000 C 04/19/14 10.0 10.30 11.30
SONC 140419C00012500 C 04/19/14 12.5 7.80 8.40
SONC 140419C00015000 C 04/19/14 15.0 5.30 5.90
SONC 140419C00017500 C 04/19/14 17.5 2.90 3.30
SONC 140419C00020000 C 04/19/14 20.0 0.50 0.75
SONC 140419C00022500 C 04/19/14 22.5 0.00 0.05
SONC 140419C00025000 C 04/19/14 25.0 0.00 0.05
SONC 140419C00030000 C 04/19/14 30.0 0.00 0.10
SONC 140419C00035000 C 04/19/14 35.0 0.00 0.20
SONC 140419P00005000 P 04/19/14 5.0 0.00 0.20
SONC 140419P00007500 P 04/19/14 7.5 0.00 0.20
SONC 140419P00010000 P 04/19/14 10.0 0.00 0.20
SONC 140419P00012500 P 04/19/14 12.5 0.00 0.20
SONC 140419P00015000 P 04/19/14 15.0 0.00 0.20
SONC 140419P00017500 P 04/19/14 17.5 0.00 0.10
SONC 140419P00020000 P 04/19/14 20.0 0.00 0.05
SONC 140419P00022500 P 04/19/14 22.5 1.75 2.05
SONC 140419P00025000 P 04/19/14 25.0 4.20 4.60
SONC 140419P00030000 P 04/19/14 30.0 9.20 9.70
SONC 140419P00035000 P 04/19/14 35.0 14.00 14.70
SONC 140517C00012500 C 05/17/14 12.5 7.80 8.40
SONC 140517C00015000 C 05/17/14 15.0 5.30 5.90
SONC 140517C00017500 C 05/17/14 17.5 2.95 3.40
SONC 140517C00020000 C 05/17/14 20.0 0.95 1.20
SONC 140517C00022500 C 05/17/14 22.5 0.10 0.25
SONC 140517C00025000 C 05/17/14 25.0 0.05 0.10
SONC 140517C00030000 C 05/17/14 30.0 0.00 0.20
SONC 140517P00012500 P 05/17/14 12.5 0.00 0.20
SONC 140517P00015000 P 05/17/14 15.0 0.00 0.20
SONC 140517P00017500 P 05/17/14 17.5 0.00 0.20
SONC 140517P00020000 P 05/17/14 20.0 0.40 0.55
SONC 140517P00022500 P 05/17/14 22.5 1.95 2.25
SONC 140517P00025000 P 05/17/14 25.0 4.20 4.70
SONC 140517P00030000 P 05/17/14 30.0 9.10 9.80
SONC 140621C00002500 C 06/21/14 2.5 16.10 20.50
SONC 140621C00005000 C 06/21/14 5.0 13.70 17.80
SONC 140621C00007500 C 06/21/14 7.5 11.20 15.40
SONC 140621C00010000 C 06/21/14 10.0 8.60 13.00
SONC 140621C00012500 C 06/21/14 12.5 6.20 10.50
SONC 140621C00015000 C 06/21/14 15.0 3.60 7.90
SONC 140621C00017500 C 06/21/14 17.5 2.15 5.00
SONC 140621C00020000 C 06/21/14 20.0 1.30 1.45
SONC 140621C00022500 C 06/21/14 22.5 0.35 0.50
SONC 140621C00025000 C 06/21/14 25.0 0.15 0.30
SONC 140621C00030000 C 06/21/14 30.0 0.00 0.25
SONC 140621C00035000 C 06/21/14 35.0 0.00 0.25
SONC 140621P00002500 P 06/21/14 2.5 0.00 0.25
SONC 140621P00005000 P 06/21/14 5.0 0.00 0.25
SONC 140621P00007500 P 06/21/14 7.5 0.00 0.25
SONC 140621P00010000 P 06/21/14 10.0 0.00 0.35
SONC 140621P00012500 P 06/21/14 12.5 0.00 0.25
SONC 140621P00015000 P 06/21/14 15.0 0.00 0.20
SONC 140621P00017500 P 06/21/14 17.5 0.10 0.30
SONC 140621P00020000 P 06/21/14 20.0 0.70 0.85
SONC 140621P00022500 P 06/21/14 22.5 2.30 2.40
SONC 140621P00025000 P 06/21/14 25.0 4.20 5.50
SONC 140621P00030000 P 06/21/14 30.0 7.10 11.40
SONC 140621P00035000 P 06/21/14 35.0 12.10 16.30
SONC 140920C00012500 C 09/20/14 12.5 8.00 9.30
SONC 140920C00015000 C 09/20/14 15.0 3.80 8.20
SONC 140920C00017500 C 09/20/14 17.5 2.50 5.50
SONC 140920C00020000 C 09/20/14 20.0 1.95 2.20
SONC 140920C00022500 C 09/20/14 22.5 0.85 1.10
SONC 140920C00025000 C 09/20/14 25.0 0.35 0.80
SONC 140920C00030000 C 09/20/14 30.0 0.00 0.40
SONC 140920P00012500 P 09/20/14 12.5 0.00 0.60
SONC 140920P00015000 P 09/20/14 15.0 0.00 0.50
SONC 140920P00017500 P 09/20/14 17.5 0.35 1.65
SONC 140920P00020000 P 09/20/14 20.0 1.25 1.55
SONC 140920P00022500 P 09/20/14 22.5 2.60 3.10
SONC 140920P00025000 P 09/20/14 25.0 3.00 5.10
SONC 140920P00030000 P 09/20/14 30.0 7.20 11.40

OPRA data is delayed 15 minutes.