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 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 160819C00015000 C 08/19/16 15.0 11.70 12.80
SONC 160819C00017500 C 08/19/16 17.5 9.30 10.30
SONC 160819C00020000 C 08/19/16 20.0 6.80 7.80
SONC 160819C00022500 C 08/19/16 22.5 4.30 5.30
SONC 160819C00025000 C 08/19/16 25.0 2.40 2.70
SONC 160819C00027500 C 08/19/16 27.5 0.75 0.85
SONC 160819C00030000 C 08/19/16 30.0 0.00 0.25
SONC 160819C00032500 C 08/19/16 32.5 0.00 0.15
SONC 160819C00035000 C 08/19/16 35.0 0.00 0.10
SONC 160819C00037500 C 08/19/16 37.5 0.00 0.10
SONC 160819C00040000 C 08/19/16 40.0 0.00 0.10
SONC 160819C00042500 C 08/19/16 42.5 0.00 0.10
SONC 160819C00045000 C 08/19/16 45.0 0.00 0.10
SONC 160819P00015000 P 08/19/16 15.0 0.00 0.10
SONC 160819P00017500 P 08/19/16 17.5 0.00 0.15
SONC 160819P00020000 P 08/19/16 20.0 0.00 0.15
SONC 160819P00022500 P 08/19/16 22.5 0.00 0.20
SONC 160819P00025000 P 08/19/16 25.0 0.20 0.35
SONC 160819P00027500 P 08/19/16 27.5 0.90 1.05
SONC 160819P00030000 P 08/19/16 30.0 2.60 3.30
SONC 160819P00032500 P 08/19/16 32.5 4.90 5.80
SONC 160819P00035000 P 08/19/16 35.0 7.40 8.40
SONC 160819P00037500 P 08/19/16 37.5 9.90 10.90
SONC 160819P00040000 P 08/19/16 40.0 12.30 13.40
SONC 160819P00042500 P 08/19/16 42.5 13.10 17.50
SONC 160819P00045000 P 08/19/16 45.0 17.30 18.40
SONC 160916C00015000 C 09/16/16 15.0 11.70 12.80
SONC 160916C00017500 C 09/16/16 17.5 9.30 10.30
SONC 160916C00020000 C 09/16/16 20.0 6.80 7.80
SONC 160916C00022500 C 09/16/16 22.5 4.50 6.70
SONC 160916C00025000 C 09/16/16 25.0 2.40 3.20
SONC 160916C00027500 C 09/16/16 27.5 1.15 1.35
SONC 160916C00030000 C 09/16/16 30.0 0.30 0.40
SONC 160916C00032500 C 09/16/16 32.5 0.00 0.25
SONC 160916C00035000 C 09/16/16 35.0 0.00 0.20
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 0.15
SONC 160916P00017500 P 09/16/16 17.5 0.00 0.15
SONC 160916P00020000 P 09/16/16 20.0 0.00 0.20
SONC 160916P00022500 P 09/16/16 22.5 0.10 0.35
SONC 160916P00025000 P 09/16/16 25.0 0.45 0.65
SONC 160916P00027500 P 09/16/16 27.5 1.30 1.50
SONC 160916P00030000 P 09/16/16 30.0 2.85 3.50
SONC 160916P00032500 P 09/16/16 32.5 5.00 5.80
SONC 160916P00035000 P 09/16/16 35.0 7.40 8.40
SONC 160916P00037500 P 09/16/16 37.5 8.50 10.90
SONC 160916P00040000 P 09/16/16 40.0 12.30 13.40
SONC 161216C00017500 C 12/16/16 17.5 9.50 10.40
SONC 161216C00020000 C 12/16/16 20.0 7.10 8.10
SONC 161216C00022500 C 12/16/16 22.5 5.10 6.00
SONC 161216C00025000 C 12/16/16 25.0 3.50 3.90
SONC 161216C00027500 C 12/16/16 27.5 2.05 2.40
SONC 161216C00030000 C 12/16/16 30.0 1.10 1.35
SONC 161216C00032500 C 12/16/16 32.5 0.50 0.75
SONC 161216C00035000 C 12/16/16 35.0 0.10 0.50
SONC 161216C00037500 C 12/16/16 37.5 0.00 0.30
SONC 161216C00040000 C 12/16/16 40.0 0.00 0.25
SONC 161216C00045000 C 12/16/16 45.0 0.00 0.20
SONC 161216C00050000 C 12/16/16 50.0 0.00 0.15
SONC 161216P00017500 P 12/16/16 17.5 0.00 0.45
SONC 161216P00020000 P 12/16/16 20.0 0.30 0.65
SONC 161216P00022500 P 12/16/16 22.5 0.65 0.90
SONC 161216P00025000 P 12/16/16 25.0 1.25 1.55
SONC 161216P00027500 P 12/16/16 27.5 2.30 2.55
SONC 161216P00030000 P 12/16/16 30.0 3.70 4.10
SONC 161216P00032500 P 12/16/16 32.5 5.50 6.50
SONC 161216P00035000 P 12/16/16 35.0 7.70 8.70
SONC 161216P00037500 P 12/16/16 37.5 9.00 11.00
SONC 161216P00040000 P 12/16/16 40.0 12.30 13.50
SONC 161216P00045000 P 12/16/16 45.0 16.20 18.70
SONC 161216P00050000 P 12/16/16 50.0 22.30 23.40
SONC 170317C00015000 C 03/17/17 15.0 11.80 13.00
SONC 170317C00017500 C 03/17/17 17.5 8.50 11.70
SONC 170317C00020000 C 03/17/17 20.0 7.40 8.40
SONC 170317C00022500 C 03/17/17 22.5 5.40 6.30
SONC 170317C00025000 C 03/17/17 25.0 4.00 4.40
SONC 170317C00027500 C 03/17/17 27.5 2.50 3.10
SONC 170317C00030000 C 03/17/17 30.0 1.45 1.95
SONC 170317C00032500 C 03/17/17 32.5 0.80 1.20
SONC 170317C00035000 C 03/17/17 35.0 0.35 0.75
SONC 170317C00037500 C 03/17/17 37.5 0.10 0.50
SONC 170317C00040000 C 03/17/17 40.0 0.00 0.35
SONC 170317C00042500 C 03/17/17 42.5 0.00 0.30
SONC 170317P00015000 P 03/17/17 15.0 0.15 0.50
SONC 170317P00017500 P 03/17/17 17.5 0.30 0.70
SONC 170317P00020000 P 03/17/17 20.0 0.55 1.00
SONC 170317P00022500 P 03/17/17 22.5 1.00 1.30
SONC 170317P00025000 P 03/17/17 25.0 1.80 2.25
SONC 170317P00027500 P 03/17/17 27.5 2.80 3.40
SONC 170317P00030000 P 03/17/17 30.0 4.30 4.80
SONC 170317P00032500 P 03/17/17 32.5 5.90 6.80
SONC 170317P00035000 P 03/17/17 35.0 7.90 8.90
SONC 170317P00037500 P 03/17/17 37.5 10.10 11.30
SONC 170317P00040000 P 03/17/17 40.0 12.40 13.60
SONC 170317P00042500 P 03/17/17 42.5 14.80 16.10

OPRA data is delayed 15 minutes.