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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 150417C00017500 C 04/17/15 17.5 13.70 14.90
SONC 150417C00020000 C 04/17/15 20.0 11.20 12.40
SONC 150417C00022500 C 04/17/15 22.5 8.70 10.00
SONC 150417C00025000 C 04/17/15 25.0 6.40 7.50
SONC 150417C00030000 C 04/17/15 30.0 2.20 2.60
SONC 150417C00035000 C 04/17/15 35.0 0.15 0.25
SONC 150417C00040000 C 04/17/15 40.0 0.00 0.05
SONC 150417C00045000 C 04/17/15 45.0 0.00 0.05
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 0.20
SONC 150417P00030000 P 04/17/15 30.0 0.30 0.45
SONC 150417P00035000 P 04/17/15 35.0 3.00 3.50
SONC 150417P00040000 P 04/17/15 40.0 7.50 8.40
SONC 150417P00045000 P 04/17/15 45.0 12.20 13.40
SONC 150515C00017500 C 05/15/15 17.5 13.80 15.40
SONC 150515C00020000 C 05/15/15 20.0 11.20 13.70
SONC 150515C00022500 C 05/15/15 22.5 8.60 10.20
SONC 150515C00025000 C 05/15/15 25.0 6.40 7.70
SONC 150515C00030000 C 05/15/15 30.0 2.45 2.80
SONC 150515C00035000 C 05/15/15 35.0 0.50 0.60
SONC 150515C00040000 C 05/15/15 40.0 0.05 0.20
SONC 150515C00045000 C 05/15/15 45.0 0.00 0.20
SONC 150515C00050000 C 05/15/15 50.0 0.00 0.20
SONC 150515P00017500 P 05/15/15 17.5 0.00 0.20
SONC 150515P00020000 P 05/15/15 20.0 0.00 0.20
SONC 150515P00022500 P 05/15/15 22.5 0.00 0.20
SONC 150515P00025000 P 05/15/15 25.0 0.00 0.25
SONC 150515P00030000 P 05/15/15 30.0 0.60 0.80
SONC 150515P00035000 P 05/15/15 35.0 3.40 3.90
SONC 150515P00040000 P 05/15/15 40.0 7.50 8.90
SONC 150515P00045000 P 05/15/15 45.0 12.40 13.80
SONC 150515P00050000 P 05/15/15 50.0 17.40 18.70
SONC 150619C00012500 C 06/19/15 12.5 18.80 20.20
SONC 150619C00015000 C 06/19/15 15.0 16.30 17.70
SONC 150619C00017500 C 06/19/15 17.5 13.80 15.20
SONC 150619C00020000 C 06/19/15 20.0 11.40 12.70
SONC 150619C00022500 C 06/19/15 22.5 8.60 10.50
SONC 150619C00025000 C 06/19/15 25.0 6.40 7.90
SONC 150619C00030000 C 06/19/15 30.0 3.10 3.40
SONC 150619C00035000 C 06/19/15 35.0 0.90 1.00
SONC 150619C00040000 C 06/19/15 40.0 0.20 0.40
SONC 150619C00045000 C 06/19/15 45.0 0.00 0.30
SONC 150619P00012500 P 06/19/15 12.5 0.00 0.20
SONC 150619P00015000 P 06/19/15 15.0 0.00 0.20
SONC 150619P00017500 P 06/19/15 17.5 0.00 0.20
SONC 150619P00020000 P 06/19/15 20.0 0.00 0.20
SONC 150619P00022500 P 06/19/15 22.5 0.00 0.25
SONC 150619P00025000 P 06/19/15 25.0 0.00 0.40
SONC 150619P00030000 P 06/19/15 30.0 0.95 1.20
SONC 150619P00035000 P 06/19/15 35.0 3.70 4.10
SONC 150619P00040000 P 06/19/15 40.0 7.70 8.90
SONC 150619P00045000 P 06/19/15 45.0 12.40 13.90
SONC 150918C00017500 C 09/18/15 17.5 12.80 16.30
SONC 150918C00020000 C 09/18/15 20.0 10.80 13.40
SONC 150918C00022500 C 09/18/15 22.5 8.00 11.20
SONC 150918C00025000 C 09/18/15 25.0 7.20 8.20
SONC 150918C00030000 C 09/18/15 30.0 3.80 4.20
SONC 150918C00035000 C 09/18/15 35.0 1.70 1.85
SONC 150918C00040000 C 09/18/15 40.0 0.50 1.00
SONC 150918C00045000 C 09/18/15 45.0 0.10 0.85
SONC 150918P00017500 P 09/18/15 17.5 0.00 0.35
SONC 150918P00020000 P 09/18/15 20.0 0.00 0.45
SONC 150918P00022500 P 09/18/15 22.5 0.15 0.55
SONC 150918P00025000 P 09/18/15 25.0 0.45 0.85
SONC 150918P00030000 P 09/18/15 30.0 1.85 2.10
SONC 150918P00035000 P 09/18/15 35.0 4.50 5.10
SONC 150918P00040000 P 09/18/15 40.0 8.30 9.50
SONC 150918P00045000 P 09/18/15 45.0 12.80 14.00

OPRA data is delayed 15 minutes.