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 (2016-11-25)Premium Content

Sonic Corporation (SONC)
As of Dec 8 2016 10:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 161216C00017500 C 12/16/16 17.5 9.60 11.30
SONC 161216C00020000 C 12/16/16 20.0 7.10 8.50
SONC 161216C00022500 C 12/16/16 22.5 4.50 6.10
SONC 161216C00025000 C 12/16/16 25.0 2.60 2.80
SONC 161216C00027500 C 12/16/16 27.5 0.55 0.65
SONC 161216C00030000 C 12/16/16 30.0 0.00 0.30
SONC 161216C00032500 C 12/16/16 32.5 0.00 0.75
SONC 161216C00035000 C 12/16/16 35.0 0.00 0.80
SONC 161216C00037500 C 12/16/16 37.5 0.00 0.80
SONC 161216C00040000 C 12/16/16 40.0 0.00 0.80
SONC 161216C00045000 C 12/16/16 45.0 0.00 0.50
SONC 161216C00050000 C 12/16/16 50.0 0.00 0.50
SONC 161216P00017500 P 12/16/16 17.5 0.00 0.80
SONC 161216P00020000 P 12/16/16 20.0 0.00 0.80
SONC 161216P00022500 P 12/16/16 22.5 0.00 0.20
SONC 161216P00025000 P 12/16/16 25.0 0.00 0.20
SONC 161216P00027500 P 12/16/16 27.5 0.45 0.60
SONC 161216P00030000 P 12/16/16 30.0 2.35 3.70
SONC 161216P00032500 P 12/16/16 32.5 3.00 7.40
SONC 161216P00035000 P 12/16/16 35.0 6.80 8.80
SONC 161216P00037500 P 12/16/16 37.5 7.90 12.40
SONC 161216P00040000 P 12/16/16 40.0 11.50 14.10
SONC 161216P00045000 P 12/16/16 45.0 16.60 19.80
SONC 161216P00050000 P 12/16/16 50.0 22.10 23.90
SONC 170120C00015000 C 01/20/17 15.0 12.00 13.70
SONC 170120C00017500 C 01/20/17 17.5 7.70 11.10
SONC 170120C00020000 C 01/20/17 20.0 5.50 9.90
SONC 170120C00022500 C 01/20/17 22.5 4.70 6.40
SONC 170120C00025000 C 01/20/17 25.0 3.00 3.40
SONC 170120C00027500 C 01/20/17 27.5 1.30 1.65
SONC 170120C00030000 C 01/20/17 30.0 0.45 0.75
SONC 170120C00032500 C 01/20/17 32.5 0.15 0.45
SONC 170120C00035000 C 01/20/17 35.0 0.00 0.55
SONC 170120C00037500 C 01/20/17 37.5 0.00 0.80
SONC 170120C00040000 C 01/20/17 40.0 0.00 0.55
SONC 170120P00015000 P 01/20/17 15.0 0.00 0.55
SONC 170120P00017500 P 01/20/17 17.5 0.00 0.55
SONC 170120P00020000 P 01/20/17 20.0 0.00 0.80
SONC 170120P00022500 P 01/20/17 22.5 0.15 0.55
SONC 170120P00025000 P 01/20/17 25.0 0.45 0.70
SONC 170120P00027500 P 01/20/17 27.5 1.25 1.55
SONC 170120P00030000 P 01/20/17 30.0 2.85 3.30
SONC 170120P00032500 P 01/20/17 32.5 4.90 6.60
SONC 170120P00035000 P 01/20/17 35.0 5.10 8.80
SONC 170120P00037500 P 01/20/17 37.5 7.90 12.40
SONC 170120P00040000 P 01/20/17 40.0 12.10 13.80
SONC 170317C00015000 C 03/17/17 15.0 12.10 14.80
SONC 170317C00017500 C 03/17/17 17.5 9.50 12.40
SONC 170317C00020000 C 03/17/17 20.0 7.10 8.60
SONC 170317C00022500 C 03/17/17 22.5 4.90 6.10
SONC 170317C00025000 C 03/17/17 25.0 3.40 3.80
SONC 170317C00027500 C 03/17/17 27.5 1.80 2.25
SONC 170317C00030000 C 03/17/17 30.0 0.85 1.20
SONC 170317C00032500 C 03/17/17 32.5 0.40 0.70
SONC 170317C00035000 C 03/17/17 35.0 0.05 2.00
SONC 170317C00037500 C 03/17/17 37.5 0.00 2.30
SONC 170317C00040000 C 03/17/17 40.0 0.00 2.10
SONC 170317C00042500 C 03/17/17 42.5 0.00 2.10
SONC 170317P00015000 P 03/17/17 15.0 0.00 0.10
SONC 170317P00017500 P 03/17/17 17.5 0.00 2.20
SONC 170317P00020000 P 03/17/17 20.0 0.10 2.10
SONC 170317P00022500 P 03/17/17 22.5 0.40 0.75
SONC 170317P00025000 P 03/17/17 25.0 0.90 1.25
SONC 170317P00027500 P 03/17/17 27.5 1.85 2.20
SONC 170317P00030000 P 03/17/17 30.0 3.40 3.90
SONC 170317P00032500 P 03/17/17 32.5 5.00 5.80
SONC 170317P00035000 P 03/17/17 35.0 7.50 9.70
SONC 170317P00037500 P 03/17/17 37.5 8.40 12.50
SONC 170317P00040000 P 03/17/17 40.0 10.30 14.90
SONC 170317P00042500 P 03/17/17 42.5 13.40 17.40
SONC 170616C00015000 C 06/16/17 15.0 12.00 14.50
SONC 170616C00017500 C 06/16/17 17.5 8.70 12.60
SONC 170616C00020000 C 06/16/17 20.0 7.20 10.40
SONC 170616C00022500 C 06/16/17 22.5 5.90 6.30
SONC 170616C00025000 C 06/16/17 25.0 4.00 4.50
SONC 170616C00027500 C 06/16/17 27.5 2.55 3.00
SONC 170616C00030000 C 06/16/17 30.0 1.50 2.00
SONC 170616C00032500 C 06/16/17 32.5 0.90 1.30
SONC 170616C00035000 C 06/16/17 35.0 0.50 0.85
SONC 170616C00037500 C 06/16/17 37.5 0.30 0.65
SONC 170616P00015000 P 06/16/17 15.0 0.00 0.45
SONC 170616P00017500 P 06/16/17 17.5 0.10 3.30
SONC 170616P00020000 P 06/16/17 20.0 0.50 0.85
SONC 170616P00022500 P 06/16/17 22.5 0.90 1.25
SONC 170616P00025000 P 06/16/17 25.0 1.55 2.00
SONC 170616P00027500 P 06/16/17 27.5 2.60 3.10
SONC 170616P00030000 P 06/16/17 30.0 4.10 4.50
SONC 170616P00032500 P 06/16/17 32.5 5.90 6.40
SONC 170616P00035000 P 06/16/17 35.0 7.50 8.50
SONC 170616P00037500 P 06/16/17 37.5 9.50 11.80

OPRA data is delayed 15 minutes.