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 (2016-08-26)Premium Content

Sonic Corporation (SONC)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 160916C00015000 C 09/16/16 15.0 12.90 13.90
SONC 160916C00017500 C 09/16/16 17.5 8.70 13.20
SONC 160916C00020000 C 09/16/16 20.0 6.20 10.80
SONC 160916C00022500 C 09/16/16 22.5 5.40 8.20
SONC 160916C00025000 C 09/16/16 25.0 3.00 3.90
SONC 160916C00027500 C 09/16/16 27.5 1.30 1.45
SONC 160916C00030000 C 09/16/16 30.0 0.15 0.25
SONC 160916C00032500 C 09/16/16 32.5 0.00 0.10
SONC 160916C00035000 C 09/16/16 35.0 0.00 0.05
SONC 160916C00037500 C 09/16/16 37.5 0.00 0.25
SONC 160916C00040000 C 09/16/16 40.0 0.00 0.25
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 0.00 0.25
SONC 160916P00022500 P 09/16/16 22.5 0.00 0.25
SONC 160916P00025000 P 09/16/16 25.0 0.00 0.35
SONC 160916P00027500 P 09/16/16 27.5 0.25 0.35
SONC 160916P00030000 P 09/16/16 30.0 1.50 1.70
SONC 160916P00032500 P 09/16/16 32.5 3.80 4.70
SONC 160916P00035000 P 09/16/16 35.0 6.00 7.20
SONC 160916P00037500 P 09/16/16 37.5 7.00 11.40
SONC 160916P00040000 P 09/16/16 40.0 11.10 12.10
SONC 161021C00015000 C 10/21/16 15.0 12.60 13.90
SONC 161021C00017500 C 10/21/16 17.5 10.10 11.70
SONC 161021C00020000 C 10/21/16 20.0 6.30 10.60
SONC 161021C00022500 C 10/21/16 22.5 4.00 8.50
SONC 161021C00025000 C 10/21/16 25.0 3.40 4.40
SONC 161021C00027500 C 10/21/16 27.5 2.00 2.15
SONC 161021C00030000 C 10/21/16 30.0 0.75 0.95
SONC 161021C00032500 C 10/21/16 32.5 0.10 0.45
SONC 161021C00035000 C 10/21/16 35.0 0.00 0.30
SONC 161021C00037500 C 10/21/16 37.5 0.00 0.25
SONC 161021C00040000 C 10/21/16 40.0 0.00 0.25
SONC 161021C00042500 C 10/21/16 42.5 0.00 0.25
SONC 161021P00015000 P 10/21/16 15.0 0.00 0.25
SONC 161021P00017500 P 10/21/16 17.5 0.00 0.30
SONC 161021P00020000 P 10/21/16 20.0 0.00 0.35
SONC 161021P00022500 P 10/21/16 22.5 0.10 0.50
SONC 161021P00025000 P 10/21/16 25.0 0.30 0.75
SONC 161021P00027500 P 10/21/16 27.5 0.90 1.15
SONC 161021P00030000 P 10/21/16 30.0 2.20 2.90
SONC 161021P00032500 P 10/21/16 32.5 4.00 4.90
SONC 161021P00035000 P 10/21/16 35.0 6.00 7.50
SONC 161021P00037500 P 10/21/16 37.5 8.20 11.40
SONC 161021P00040000 P 10/21/16 40.0 9.50 13.80
SONC 161021P00042500 P 10/21/16 42.5 13.50 14.60
SONC 161216C00017500 C 12/16/16 17.5 10.40 11.70
SONC 161216C00020000 C 12/16/16 20.0 8.00 9.00
SONC 161216C00022500 C 12/16/16 22.5 5.70 6.90
SONC 161216C00025000 C 12/16/16 25.0 4.10 4.50
SONC 161216C00027500 C 12/16/16 27.5 2.55 2.70
SONC 161216C00030000 C 12/16/16 30.0 1.20 1.50
SONC 161216C00032500 C 12/16/16 32.5 0.45 0.75
SONC 161216C00035000 C 12/16/16 35.0 0.05 0.50
SONC 161216C00037500 C 12/16/16 37.5 0.00 0.40
SONC 161216C00040000 C 12/16/16 40.0 0.00 0.35
SONC 161216C00045000 C 12/16/16 45.0 0.00 0.30
SONC 161216C00050000 C 12/16/16 50.0 0.00 0.30
SONC 161216P00017500 P 12/16/16 17.5 0.00 0.40
SONC 161216P00020000 P 12/16/16 20.0 0.05 0.50
SONC 161216P00022500 P 12/16/16 22.5 0.30 0.65
SONC 161216P00025000 P 12/16/16 25.0 0.70 0.90
SONC 161216P00027500 P 12/16/16 27.5 1.50 1.75
SONC 161216P00030000 P 12/16/16 30.0 2.75 3.00
SONC 161216P00032500 P 12/16/16 32.5 4.30 4.80
SONC 161216P00035000 P 12/16/16 35.0 6.60 7.60
SONC 161216P00037500 P 12/16/16 37.5 7.10 11.50
SONC 161216P00040000 P 12/16/16 40.0 9.30 14.00
SONC 161216P00045000 P 12/16/16 45.0 14.30 18.90
SONC 161216P00050000 P 12/16/16 50.0 21.00 22.50
SONC 170317C00015000 C 03/17/17 15.0 12.90 14.20
SONC 170317C00017500 C 03/17/17 17.5 10.50 11.70
SONC 170317C00020000 C 03/17/17 20.0 8.10 9.80
SONC 170317C00022500 C 03/17/17 22.5 6.10 7.30
SONC 170317C00025000 C 03/17/17 25.0 4.60 5.10
SONC 170317C00027500 C 03/17/17 27.5 3.00 3.50
SONC 170317C00030000 C 03/17/17 30.0 1.85 2.20
SONC 170317C00032500 C 03/17/17 32.5 1.00 1.35
SONC 170317C00035000 C 03/17/17 35.0 0.45 0.85
SONC 170317C00037500 C 03/17/17 37.5 0.15 0.60
SONC 170317C00040000 C 03/17/17 40.0 0.00 0.50
SONC 170317C00042500 C 03/17/17 42.5 0.00 0.45
SONC 170317P00015000 P 03/17/17 15.0 0.00 1.20
SONC 170317P00017500 P 03/17/17 17.5 0.00 0.90
SONC 170317P00020000 P 03/17/17 20.0 0.30 0.50
SONC 170317P00022500 P 03/17/17 22.5 0.70 0.95
SONC 170317P00025000 P 03/17/17 25.0 1.25 1.55
SONC 170317P00027500 P 03/17/17 27.5 2.15 2.50
SONC 170317P00030000 P 03/17/17 30.0 3.40 3.80
SONC 170317P00032500 P 03/17/17 32.5 5.00 5.50
SONC 170317P00035000 P 03/17/17 35.0 6.70 7.40
SONC 170317P00037500 P 03/17/17 37.5 8.90 10.10
SONC 170317P00040000 P 03/17/17 40.0 11.40 12.50
SONC 170317P00042500 P 03/17/17 42.5 13.50 14.90

OPRA data is delayed 15 minutes.