Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sonic Corporation (SONC)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SONC 180615C00015000 C Jun 15, 2018 15.0 9.10 9.80
SONC 180615C00017500 C Jun 15, 2018 17.5 6.70 7.10
SONC 180615C00020000 C Jun 15, 2018 20.0 4.30 4.80
SONC 180615C00022500 C Jun 15, 2018 22.5 1.95 2.10
SONC 180615C00025000 C Jun 15, 2018 25.0 0.35 0.45
SONC 180615C00027500 C Jun 15, 2018 27.5 0.00 0.10
SONC 180615C00030000 C Jun 15, 2018 30.0 0.00 0.20
SONC 180615C00032500 C Jun 15, 2018 32.5 0.00 0.05
SONC 180615C00035000 C Jun 15, 2018 35.0 0.00 0.45
SONC 180615C00037500 C Jun 15, 2018 37.5 0.00 0.10
SONC 180615P00015000 P Jun 15, 2018 15.0 0.00 0.30
SONC 180615P00017500 P Jun 15, 2018 17.5 0.00 0.25
SONC 180615P00020000 P Jun 15, 2018 20.0 0.00 0.10
SONC 180615P00022500 P Jun 15, 2018 22.5 0.10 0.20
SONC 180615P00025000 P Jun 15, 2018 25.0 0.95 1.10
SONC 180615P00027500 P Jun 15, 2018 27.5 3.00 3.20
SONC 180615P00030000 P Jun 15, 2018 30.0 5.50 5.80
SONC 180615P00032500 P Jun 15, 2018 32.5 7.80 8.30
SONC 180615P00035000 P Jun 15, 2018 35.0 10.50 11.20
SONC 180615P00037500 P Jun 15, 2018 37.5 13.00 13.30
SONC 180921C00015000 C Sep 21, 2018 15.0 9.20 10.00
SONC 180921C00017500 C Sep 21, 2018 17.5 6.60 7.30
SONC 180921C00020000 C Sep 21, 2018 20.0 4.50 4.80
SONC 180921C00022500 C Sep 21, 2018 22.5 2.65 2.80
SONC 180921C00025000 C Sep 21, 2018 25.0 1.20 1.40
SONC 180921C00027500 C Sep 21, 2018 27.5 0.45 0.60
SONC 180921C00030000 C Sep 21, 2018 30.0 0.10 0.20
SONC 180921C00032500 C Sep 21, 2018 32.5 0.00 0.10
SONC 180921C00035000 C Sep 21, 2018 35.0 0.00 0.10
SONC 180921C00037500 C Sep 21, 2018 37.5 0.00 0.30
SONC 180921P00015000 P Sep 21, 2018 15.0 0.00 0.10
SONC 180921P00017500 P Sep 21, 2018 17.5 0.10 0.15
SONC 180921P00020000 P Sep 21, 2018 20.0 0.30 0.40
SONC 180921P00022500 P Sep 21, 2018 22.5 0.80 0.90
SONC 180921P00025000 P Sep 21, 2018 25.0 1.85 2.00
SONC 180921P00027500 P Sep 21, 2018 27.5 3.50 3.80
SONC 180921P00030000 P Sep 21, 2018 30.0 5.50 6.00
SONC 180921P00032500 P Sep 21, 2018 32.5 7.70 8.50
SONC 180921P00035000 P Sep 21, 2018 35.0 10.30 10.90
SONC 180921P00037500 P Sep 21, 2018 37.5 13.00 13.80
SONC 181221C00015000 C Dec 21, 2018 15.0 9.10 9.70
SONC 181221C00017500 C Dec 21, 2018 17.5 7.00 8.10
SONC 181221C00020000 C Dec 21, 2018 20.0 4.90 5.20
SONC 181221C00022500 C Dec 21, 2018 22.5 3.10 3.30
SONC 181221C00025000 C Dec 21, 2018 25.0 1.70 1.95
SONC 181221C00027500 C Dec 21, 2018 27.5 0.90 1.05
SONC 181221C00030000 C Dec 21, 2018 30.0 0.40 0.70
SONC 181221C00032500 C Dec 21, 2018 32.5 0.15 0.25
SONC 181221C00035000 C Dec 21, 2018 35.0 0.05 0.15
SONC 181221C00037500 C Dec 21, 2018 37.5 0.00 0.10
SONC 181221C00040000 C Dec 21, 2018 40.0 0.00 0.05
SONC 181221P00015000 P Dec 21, 2018 15.0 0.10 0.20
SONC 181221P00017500 P Dec 21, 2018 17.5 0.30 0.40
SONC 181221P00020000 P Dec 21, 2018 20.0 0.65 0.70
SONC 181221P00022500 P Dec 21, 2018 22.5 1.30 1.55
SONC 181221P00025000 P Dec 21, 2018 25.0 2.45 2.60
SONC 181221P00027500 P Dec 21, 2018 27.5 4.00 4.20
SONC 181221P00030000 P Dec 21, 2018 30.0 6.00 6.20
SONC 181221P00032500 P Dec 21, 2018 32.5 8.10 8.50
SONC 181221P00035000 P Dec 21, 2018 35.0 10.40 11.00
SONC 181221P00037500 P Dec 21, 2018 37.5 12.90 13.70
SONC 181221P00040000 P Dec 21, 2018 40.0 15.50 16.30
OPRA data is delayed 15 minutes.