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 May 26 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 160617C00015000 C 06/17/16 15.0 14.30 15.50
SONC 160617C00017500 C 06/17/16 17.5 10.60 14.40
SONC 160617C00020000 C 06/17/16 20.0 9.20 10.50
SONC 160617C00022500 C 06/17/16 22.5 5.70 9.30
SONC 160617C00025000 C 06/17/16 25.0 3.00 5.40
SONC 160617C00027500 C 06/17/16 27.5 2.25 2.85
SONC 160617C00030000 C 06/17/16 30.0 0.70 0.80
SONC 160617C00032500 C 06/17/16 32.5 0.05 0.20
SONC 160617C00035000 C 06/17/16 35.0 0.00 0.10
SONC 160617C00037500 C 06/17/16 37.5 0.00 0.15
SONC 160617C00040000 C 06/17/16 40.0 0.00 0.05
SONC 160617C00045000 C 06/17/16 45.0 0.00 0.15
SONC 160617P00015000 P 06/17/16 15.0 0.00 0.15
SONC 160617P00017500 P 06/17/16 17.5 0.00 0.15
SONC 160617P00020000 P 06/17/16 20.0 0.00 0.15
SONC 160617P00022500 P 06/17/16 22.5 0.00 0.05
SONC 160617P00025000 P 06/17/16 25.0 0.00 0.20
SONC 160617P00027500 P 06/17/16 27.5 0.20 0.30
SONC 160617P00030000 P 06/17/16 30.0 1.00 1.10
SONC 160617P00032500 P 06/17/16 32.5 2.50 3.30
SONC 160617P00035000 P 06/17/16 35.0 3.40 7.10
SONC 160617P00037500 P 06/17/16 37.5 7.00 8.30
SONC 160617P00040000 P 06/17/16 40.0 9.50 10.70
SONC 160617P00045000 P 06/17/16 45.0 14.80 15.70
SONC 160715C00015000 C 07/15/16 15.0 14.50 15.50
SONC 160715C00017500 C 07/15/16 17.5 10.70 14.10
SONC 160715C00020000 C 07/15/16 20.0 9.30 10.60
SONC 160715C00022500 C 07/15/16 22.5 7.10 8.00
SONC 160715C00025000 C 07/15/16 25.0 3.50 6.90
SONC 160715C00027500 C 07/15/16 27.5 2.85 3.30
SONC 160715C00030000 C 07/15/16 30.0 1.45 1.70
SONC 160715C00032500 C 07/15/16 32.5 0.55 0.85
SONC 160715C00035000 C 07/15/16 35.0 0.10 0.40
SONC 160715C00037500 C 07/15/16 37.5 0.00 0.25
SONC 160715C00040000 C 07/15/16 40.0 0.00 0.20
SONC 160715C00042500 C 07/15/16 42.5 0.00 0.20
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 0.20
SONC 160715P00020000 P 07/15/16 20.0 0.00 0.20
SONC 160715P00022500 P 07/15/16 22.5 0.00 0.30
SONC 160715P00025000 P 07/15/16 25.0 0.20 0.50
SONC 160715P00027500 P 07/15/16 27.5 0.65 0.95
SONC 160715P00030000 P 07/15/16 30.0 1.65 1.90
SONC 160715P00032500 P 07/15/16 32.5 3.10 3.70
SONC 160715P00035000 P 07/15/16 35.0 3.60 7.00
SONC 160715P00037500 P 07/15/16 37.5 5.90 9.60
SONC 160715P00040000 P 07/15/16 40.0 9.50 10.80
SONC 160715P00042500 P 07/15/16 42.5 10.90 14.30
SONC 160715P00045000 P 07/15/16 45.0 14.80 15.80
SONC 160916C00015000 C 09/16/16 15.0 14.50 15.40
SONC 160916C00017500 C 09/16/16 17.5 10.70 14.20
SONC 160916C00020000 C 09/16/16 20.0 8.00 11.70
SONC 160916C00022500 C 09/16/16 22.5 6.00 9.20
SONC 160916C00025000 C 09/16/16 25.0 5.10 5.90
SONC 160916C00027500 C 09/16/16 27.5 3.40 3.90
SONC 160916C00030000 C 09/16/16 30.0 2.00 2.35
SONC 160916C00032500 C 09/16/16 32.5 1.05 1.35
SONC 160916C00035000 C 09/16/16 35.0 0.50 0.75
SONC 160916C00037500 C 09/16/16 37.5 0.10 0.45
SONC 160916C00040000 C 09/16/16 40.0 0.05 0.30
SONC 160916P00015000 P 09/16/16 15.0 0.00 0.25
SONC 160916P00017500 P 09/16/16 17.5 0.00 0.30
SONC 160916P00020000 P 09/16/16 20.0 0.05 0.35
SONC 160916P00022500 P 09/16/16 22.5 0.20 0.55
SONC 160916P00025000 P 09/16/16 25.0 0.60 0.90
SONC 160916P00027500 P 09/16/16 27.5 1.25 1.55
SONC 160916P00030000 P 09/16/16 30.0 2.30 2.65
SONC 160916P00032500 P 09/16/16 32.5 3.80 4.20
SONC 160916P00035000 P 09/16/16 35.0 5.40 6.30
SONC 160916P00037500 P 09/16/16 37.5 6.20 9.90
SONC 160916P00040000 P 09/16/16 40.0 8.50 10.90
SONC 161216C00017500 C 12/16/16 17.5 10.40 13.00
SONC 161216C00020000 C 12/16/16 20.0 8.20 12.50
SONC 161216C00022500 C 12/16/16 22.5 5.70 10.10
SONC 161216C00025000 C 12/16/16 25.0 4.10 8.40
SONC 161216C00027500 C 12/16/16 27.5 4.10 4.60
SONC 161216C00030000 C 12/16/16 30.0 2.80 3.30
SONC 161216C00032500 C 12/16/16 32.5 1.75 2.15
SONC 161216C00035000 C 12/16/16 35.0 1.00 1.45
SONC 161216C00037500 C 12/16/16 37.5 0.60 0.95
SONC 161216C00040000 C 12/16/16 40.0 0.15 0.55
SONC 161216C00045000 C 12/16/16 45.0 0.00 0.35
SONC 161216C00050000 C 12/16/16 50.0 0.00 0.25
SONC 161216P00017500 P 12/16/16 17.5 0.00 0.50
SONC 161216P00020000 P 12/16/16 20.0 0.30 0.70
SONC 161216P00022500 P 12/16/16 22.5 0.70 1.00
SONC 161216P00025000 P 12/16/16 25.0 1.20 1.50
SONC 161216P00027500 P 12/16/16 27.5 2.00 2.30
SONC 161216P00030000 P 12/16/16 30.0 3.10 3.60
SONC 161216P00032500 P 12/16/16 32.5 4.60 5.10
SONC 161216P00035000 P 12/16/16 35.0 6.40 6.80
SONC 161216P00037500 P 12/16/16 37.5 6.30 10.80
SONC 161216P00040000 P 12/16/16 40.0 10.10 11.30
SONC 161216P00045000 P 12/16/16 45.0 13.10 17.50
SONC 161216P00050000 P 12/16/16 50.0 19.70 20.70

OPRA data is delayed 15 minutes.