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 Sep 27 2016 2:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 161021C00015000 C 10/21/16 15.0 10.30 14.80
SONC 161021C00017500 C 10/21/16 17.5 9.00 12.40
SONC 161021C00020000 C 10/21/16 20.0 5.70 9.40
SONC 161021C00022500 C 10/21/16 22.5 4.30 6.90
SONC 161021C00025000 C 10/21/16 25.0 2.65 5.00
SONC 161021C00027500 C 10/21/16 27.5 1.10 1.20
SONC 161021C00030000 C 10/21/16 30.0 0.25 0.40
SONC 161021C00032500 C 10/21/16 32.5 0.00 0.20
SONC 161021C00035000 C 10/21/16 35.0 0.00 0.10
SONC 161021C00037500 C 10/21/16 37.5 0.00 0.10
SONC 161021C00040000 C 10/21/16 40.0 0.00 0.10
SONC 161021C00042500 C 10/21/16 42.5 0.00 0.10
SONC 161021P00015000 P 10/21/16 15.0 0.00 0.10
SONC 161021P00017500 P 10/21/16 17.5 0.00 1.75
SONC 161021P00020000 P 10/21/16 20.0 0.00 2.50
SONC 161021P00022500 P 10/21/16 22.5 0.00 0.25
SONC 161021P00025000 P 10/21/16 25.0 0.30 0.45
SONC 161021P00027500 P 10/21/16 27.5 1.05 1.30
SONC 161021P00030000 P 10/21/16 30.0 2.60 3.20
SONC 161021P00032500 P 10/21/16 32.5 3.60 7.40
SONC 161021P00035000 P 10/21/16 35.0 5.40 9.90
SONC 161021P00037500 P 10/21/16 37.5 7.80 12.30
SONC 161021P00040000 P 10/21/16 40.0 10.40 14.80
SONC 161021P00042500 P 10/21/16 42.5 12.90 17.40
SONC 161118C00015000 C 11/18/16 15.0 10.10 13.20
SONC 161118C00017500 C 11/18/16 17.5 7.60 12.20
SONC 161118C00020000 C 11/18/16 20.0 5.30 9.50
SONC 161118C00022500 C 11/18/16 22.5 2.80 6.60
SONC 161118C00025000 C 11/18/16 25.0 2.90 3.40
SONC 161118C00027500 C 11/18/16 27.5 1.45 1.60
SONC 161118C00030000 C 11/18/16 30.0 0.55 0.70
SONC 161118C00032500 C 11/18/16 32.5 0.00 0.30
SONC 161118C00035000 C 11/18/16 35.0 0.00 0.15
SONC 161118C00037500 C 11/18/16 37.5 0.00 0.15
SONC 161118P00015000 P 11/18/16 15.0 0.00 0.15
SONC 161118P00017500 P 11/18/16 17.5 0.00 0.15
SONC 161118P00020000 P 11/18/16 20.0 0.00 0.20
SONC 161118P00022500 P 11/18/16 22.5 0.15 0.40
SONC 161118P00025000 P 11/18/16 25.0 0.60 0.75
SONC 161118P00027500 P 11/18/16 27.5 1.55 1.65
SONC 161118P00030000 P 11/18/16 30.0 3.00 3.50
SONC 161118P00032500 P 11/18/16 32.5 2.90 6.20
SONC 161118P00035000 P 11/18/16 35.0 5.30 8.70
SONC 161118P00037500 P 11/18/16 37.5 8.00 10.80
SONC 161216C00017500 C 12/16/16 17.5 9.60 10.60
SONC 161216C00020000 C 12/16/16 20.0 7.20 8.20
SONC 161216C00022500 C 12/16/16 22.5 5.00 5.70
SONC 161216C00025000 C 12/16/16 25.0 3.20 3.50
SONC 161216C00027500 C 12/16/16 27.5 1.75 1.85
SONC 161216C00030000 C 12/16/16 30.0 0.70 0.90
SONC 161216C00032500 C 12/16/16 32.5 0.00 0.50
SONC 161216C00035000 C 12/16/16 35.0 0.05 0.25
SONC 161216C00037500 C 12/16/16 37.5 0.00 0.15
SONC 161216C00040000 C 12/16/16 40.0 0.00 0.15
SONC 161216C00045000 C 12/16/16 45.0 0.00 0.10
SONC 161216C00050000 C 12/16/16 50.0 0.00 0.10
SONC 161216P00017500 P 12/16/16 17.5 0.00 0.20
SONC 161216P00020000 P 12/16/16 20.0 0.00 0.30
SONC 161216P00022500 P 12/16/16 22.5 0.20 0.55
SONC 161216P00025000 P 12/16/16 25.0 0.80 1.05
SONC 161216P00027500 P 12/16/16 27.5 1.75 2.00
SONC 161216P00030000 P 12/16/16 30.0 3.30 3.60
SONC 161216P00032500 P 12/16/16 32.5 5.10 5.90
SONC 161216P00035000 P 12/16/16 35.0 7.30 8.20
SONC 161216P00037500 P 12/16/16 37.5 9.80 12.60
SONC 161216P00040000 P 12/16/16 40.0 12.30 12.90
SONC 161216P00045000 P 12/16/16 45.0 16.90 18.20
SONC 161216P00050000 P 12/16/16 50.0 20.40 23.30
SONC 170317C00015000 C 03/17/17 15.0 10.90 13.20
SONC 170317C00017500 C 03/17/17 17.5 8.20 11.60
SONC 170317C00020000 C 03/17/17 20.0 6.50 10.20
SONC 170317C00022500 C 03/17/17 22.5 5.30 6.00
SONC 170317C00025000 C 03/17/17 25.0 3.60 4.20
SONC 170317C00027500 C 03/17/17 27.5 2.40 2.70
SONC 170317C00030000 C 03/17/17 30.0 1.40 1.70
SONC 170317C00032500 C 03/17/17 32.5 0.60 1.05
SONC 170317C00035000 C 03/17/17 35.0 0.30 0.65
SONC 170317C00037500 C 03/17/17 37.5 0.00 0.50
SONC 170317C00040000 C 03/17/17 40.0 0.00 0.50
SONC 170317C00042500 C 03/17/17 42.5 0.00 0.20
SONC 170317P00015000 P 03/17/17 15.0 0.00 0.50
SONC 170317P00017500 P 03/17/17 17.5 0.05 0.40
SONC 170317P00020000 P 03/17/17 20.0 0.30 0.65
SONC 170317P00022500 P 03/17/17 22.5 0.70 1.05
SONC 170317P00025000 P 03/17/17 25.0 1.45 1.75
SONC 170317P00027500 P 03/17/17 27.5 2.55 2.85
SONC 170317P00030000 P 03/17/17 30.0 4.00 4.30
SONC 170317P00032500 P 03/17/17 32.5 5.30 6.20
SONC 170317P00035000 P 03/17/17 35.0 6.40 8.60
SONC 170317P00037500 P 03/17/17 37.5 8.60 12.10
SONC 170317P00040000 P 03/17/17 40.0 11.50 14.50
SONC 170317P00042500 P 03/17/17 42.5 14.50 15.70

OPRA data is delayed 15 minutes.