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 Feb 26 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 150320C00012500 C 03/20/15 12.5 19.70 20.50
SONC 150320C00015000 C 03/20/15 15.0 17.20 18.00
SONC 150320C00017500 C 03/20/15 17.5 14.70 15.50
SONC 150320C00020000 C 03/20/15 20.0 12.30 13.00
SONC 150320C00022500 C 03/20/15 22.5 9.90 10.50
SONC 150320C00025000 C 03/20/15 25.0 7.40 7.90
SONC 150320C00030000 C 03/20/15 30.0 2.65 3.00
SONC 150320C00035000 C 03/20/15 35.0 0.10 0.25
SONC 150320C00040000 C 03/20/15 40.0 0.00 0.20
SONC 150320C00045000 C 03/20/15 45.0 0.00 0.20
SONC 150320P00012500 P 03/20/15 12.5 0.00 0.20
SONC 150320P00015000 P 03/20/15 15.0 0.00 0.20
SONC 150320P00017500 P 03/20/15 17.5 0.00 0.20
SONC 150320P00020000 P 03/20/15 20.0 0.00 0.20
SONC 150320P00022500 P 03/20/15 22.5 0.00 0.20
SONC 150320P00025000 P 03/20/15 25.0 0.00 0.20
SONC 150320P00030000 P 03/20/15 30.0 0.10 0.35
SONC 150320P00035000 P 03/20/15 35.0 2.40 2.80
SONC 150320P00040000 P 03/20/15 40.0 7.10 7.70
SONC 150320P00045000 P 03/20/15 45.0 12.00 12.70
SONC 150417C00017500 C 04/17/15 17.5 14.80 15.50
SONC 150417C00020000 C 04/17/15 20.0 12.20 13.00
SONC 150417C00022500 C 04/17/15 22.5 9.90 10.40
SONC 150417C00025000 C 04/17/15 25.0 7.40 7.90
SONC 150417C00030000 C 04/17/15 30.0 3.00 3.40
SONC 150417C00035000 C 04/17/15 35.0 0.60 0.80
SONC 150417C00040000 C 04/17/15 40.0 0.00 0.25
SONC 150417C00045000 C 04/17/15 45.0 0.00 0.20
SONC 150417P00017500 P 04/17/15 17.5 0.00 0.20
SONC 150417P00020000 P 04/17/15 20.0 0.00 0.20
SONC 150417P00022500 P 04/17/15 22.5 0.00 0.20
SONC 150417P00025000 P 04/17/15 25.0 0.00 0.25
SONC 150417P00030000 P 04/17/15 30.0 0.50 0.70
SONC 150417P00035000 P 04/17/15 35.0 2.80 3.20
SONC 150417P00040000 P 04/17/15 40.0 7.10 7.70
SONC 150417P00045000 P 04/17/15 45.0 12.00 12.70
SONC 150619C00012500 C 06/19/15 12.5 19.80 20.70
SONC 150619C00015000 C 06/19/15 15.0 17.30 18.30
SONC 150619C00017500 C 06/19/15 17.5 14.50 16.00
SONC 150619C00020000 C 06/19/15 20.0 12.30 13.30
SONC 150619C00022500 C 06/19/15 22.5 9.90 10.80
SONC 150619C00025000 C 06/19/15 25.0 7.50 8.40
SONC 150619C00030000 C 06/19/15 30.0 3.40 4.20
SONC 150619C00035000 C 06/19/15 35.0 0.90 1.40
SONC 150619C00040000 C 06/19/15 40.0 0.10 0.90
SONC 150619C00045000 C 06/19/15 45.0 0.00 0.45
SONC 150619P00012500 P 06/19/15 12.5 0.00 0.40
SONC 150619P00015000 P 06/19/15 15.0 0.00 0.40
SONC 150619P00017500 P 06/19/15 17.5 0.00 0.40
SONC 150619P00020000 P 06/19/15 20.0 0.00 0.45
SONC 150619P00022500 P 06/19/15 22.5 0.00 0.45
SONC 150619P00025000 P 06/19/15 25.0 0.00 0.50
SONC 150619P00030000 P 06/19/15 30.0 0.80 1.25
SONC 150619P00035000 P 06/19/15 35.0 3.20 4.00
SONC 150619P00040000 P 06/19/15 40.0 7.30 8.10
SONC 150619P00045000 P 06/19/15 45.0 12.10 12.80
SONC 150918C00017500 C 09/18/15 17.5 14.70 15.90
SONC 150918C00020000 C 09/18/15 20.0 12.40 13.30
SONC 150918C00022500 C 09/18/15 22.5 9.90 11.10
SONC 150918C00025000 C 09/18/15 25.0 7.80 8.40
SONC 150918C00030000 C 09/18/15 30.0 3.90 5.00
SONC 150918C00035000 C 09/18/15 35.0 1.55 1.95
SONC 150918C00040000 C 09/18/15 40.0 0.40 1.25
SONC 150918C00045000 C 09/18/15 45.0 0.10 0.85
SONC 150918P00017500 P 09/18/15 17.5 0.00 0.65
SONC 150918P00020000 P 09/18/15 20.0 0.05 0.55
SONC 150918P00022500 P 09/18/15 22.5 0.05 0.40
SONC 150918P00025000 P 09/18/15 25.0 0.30 1.05
SONC 150918P00030000 P 09/18/15 30.0 1.35 2.25
SONC 150918P00035000 P 09/18/15 35.0 3.80 4.60
SONC 150918P00040000 P 09/18/15 40.0 7.60 8.80
SONC 150918P00045000 P 09/18/15 45.0 12.30 13.30

OPRA data is delayed 15 minutes.