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 (2016-05-27)Premium Content

Sonic Corporation (SONC)
As of Jul 1 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 160715C00015000 C 07/15/16 15.0 11.70 12.70
SONC 160715C00017500 C 07/15/16 17.5 9.00 10.30
SONC 160715C00020000 C 07/15/16 20.0 6.70 7.60
SONC 160715C00022500 C 07/15/16 22.5 4.20 5.20
SONC 160715C00025000 C 07/15/16 25.0 1.90 3.20
SONC 160715C00027500 C 07/15/16 27.5 0.45 0.60
SONC 160715C00030000 C 07/15/16 30.0 0.05 0.10
SONC 160715C00032500 C 07/15/16 32.5 0.00 0.05
SONC 160715C00035000 C 07/15/16 35.0 0.00 0.15
SONC 160715C00037500 C 07/15/16 37.5 0.00 0.15
SONC 160715C00040000 C 07/15/16 40.0 0.00 0.15
SONC 160715C00042500 C 07/15/16 42.5 0.00 0.15
SONC 160715C00045000 C 07/15/16 45.0 0.00 0.15
SONC 160715P00015000 P 07/15/16 15.0 0.00 0.15
SONC 160715P00017500 P 07/15/16 17.5 0.00 0.15
SONC 160715P00020000 P 07/15/16 20.0 0.00 0.15
SONC 160715P00022500 P 07/15/16 22.5 0.00 0.05
SONC 160715P00025000 P 07/15/16 25.0 0.05 0.15
SONC 160715P00027500 P 07/15/16 27.5 0.70 0.85
SONC 160715P00030000 P 07/15/16 30.0 2.55 3.40
SONC 160715P00032500 P 07/15/16 32.5 3.50 7.00
SONC 160715P00035000 P 07/15/16 35.0 7.50 8.70
SONC 160715P00037500 P 07/15/16 37.5 8.60 12.40
SONC 160715P00040000 P 07/15/16 40.0 12.40 13.80
SONC 160715P00042500 P 07/15/16 42.5 13.50 17.40
SONC 160715P00045000 P 07/15/16 45.0 17.30 18.80
SONC 160819C00015000 C 08/19/16 15.0 11.60 12.60
SONC 160819C00017500 C 08/19/16 17.5 8.00 11.50
SONC 160819C00020000 C 08/19/16 20.0 5.50 9.00
SONC 160819C00022500 C 08/19/16 22.5 3.10 6.60
SONC 160819C00025000 C 08/19/16 25.0 2.45 4.20
SONC 160819C00027500 C 08/19/16 27.5 1.05 1.20
SONC 160819C00030000 C 08/19/16 30.0 0.25 0.40
SONC 160819C00032500 C 08/19/16 32.5 0.05 0.20
SONC 160819C00035000 C 08/19/16 35.0 0.00 0.15
SONC 160819C00037500 C 08/19/16 37.5 0.00 0.15
SONC 160819C00040000 C 08/19/16 40.0 0.00 0.15
SONC 160819C00042500 C 08/19/16 42.5 0.00 0.15
SONC 160819C00045000 C 08/19/16 45.0 0.00 0.15
SONC 160819P00015000 P 08/19/16 15.0 0.00 0.15
SONC 160819P00017500 P 08/19/16 17.5 0.00 0.15
SONC 160819P00020000 P 08/19/16 20.0 0.00 0.20
SONC 160819P00022500 P 08/19/16 22.5 0.15 0.35
SONC 160819P00025000 P 08/19/16 25.0 0.50 0.65
SONC 160819P00027500 P 08/19/16 27.5 1.40 1.65
SONC 160819P00030000 P 08/19/16 30.0 2.35 3.70
SONC 160819P00032500 P 08/19/16 32.5 3.70 7.20
SONC 160819P00035000 P 08/19/16 35.0 6.10 9.70
SONC 160819P00037500 P 08/19/16 37.5 8.60 12.00
SONC 160819P00040000 P 08/19/16 40.0 11.10 14.70
SONC 160819P00042500 P 08/19/16 42.5 13.50 17.20
SONC 160819P00045000 P 08/19/16 45.0 17.40 18.80
SONC 160916C00015000 C 09/16/16 15.0 11.70 12.60
SONC 160916C00017500 C 09/16/16 17.5 8.00 11.50
SONC 160916C00020000 C 09/16/16 20.0 5.60 9.10
SONC 160916C00022500 C 09/16/16 22.5 4.60 6.70
SONC 160916C00025000 C 09/16/16 25.0 2.90 3.20
SONC 160916C00027500 C 09/16/16 27.5 1.40 1.50
SONC 160916C00030000 C 09/16/16 30.0 0.50 0.65
SONC 160916C00032500 C 09/16/16 32.5 0.15 0.30
SONC 160916C00035000 C 09/16/16 35.0 0.05 0.25
SONC 160916C00037500 C 09/16/16 37.5 0.00 0.15
SONC 160916C00040000 C 09/16/16 40.0 0.00 0.15
SONC 160916P00015000 P 09/16/16 15.0 0.00 0.20
SONC 160916P00017500 P 09/16/16 17.5 0.00 0.25
SONC 160916P00020000 P 09/16/16 20.0 0.05 0.35
SONC 160916P00022500 P 09/16/16 22.5 0.25 0.55
SONC 160916P00025000 P 09/16/16 25.0 0.75 1.05
SONC 160916P00027500 P 09/16/16 27.5 1.70 1.90
SONC 160916P00030000 P 09/16/16 30.0 3.20 3.80
SONC 160916P00032500 P 09/16/16 32.5 3.80 7.30
SONC 160916P00035000 P 09/16/16 35.0 7.60 8.50
SONC 160916P00037500 P 09/16/16 37.5 8.60 12.20
SONC 160916P00040000 P 09/16/16 40.0 12.50 13.50
SONC 161216C00017500 C 12/16/16 17.5 9.20 10.40
SONC 161216C00020000 C 12/16/16 20.0 7.10 8.00
SONC 161216C00022500 C 12/16/16 22.5 3.40 7.80
SONC 161216C00025000 C 12/16/16 25.0 3.60 4.00
SONC 161216C00027500 C 12/16/16 27.5 2.20 2.65
SONC 161216C00030000 C 12/16/16 30.0 1.20 1.60
SONC 161216C00032500 C 12/16/16 32.5 0.60 0.95
SONC 161216C00035000 C 12/16/16 35.0 0.15 0.55
SONC 161216C00037500 C 12/16/16 37.5 0.05 0.35
SONC 161216C00040000 C 12/16/16 40.0 0.00 0.30
SONC 161216C00045000 C 12/16/16 45.0 0.00 0.20
SONC 161216C00050000 C 12/16/16 50.0 0.00 0.20
SONC 161216P00017500 P 12/16/16 17.5 0.20 0.55
SONC 161216P00020000 P 12/16/16 20.0 0.45 0.75
SONC 161216P00022500 P 12/16/16 22.5 0.85 1.15
SONC 161216P00025000 P 12/16/16 25.0 1.60 2.00
SONC 161216P00027500 P 12/16/16 27.5 2.65 3.20
SONC 161216P00030000 P 12/16/16 30.0 4.10 4.70
SONC 161216P00032500 P 12/16/16 32.5 4.10 8.30
SONC 161216P00035000 P 12/16/16 35.0 7.90 8.90
SONC 161216P00037500 P 12/16/16 37.5 8.50 12.90
SONC 161216P00040000 P 12/16/16 40.0 11.00 15.20
SONC 161216P00045000 P 12/16/16 45.0 15.80 20.20
SONC 161216P00050000 P 12/16/16 50.0 22.40 23.60

OPRA data is delayed 15 minutes.