$23.57 -0.15 (-0.63%) Sonic Corp - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 23.57
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: -0.15 (-0.63%)
Prev Close: 23.72
Open: 23.47
Bid: 23.56
Ask: 23.57
Options:

Call Options: SONC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SONC1422K12.5 10.70 0.00 10.70 280.0 11.40 280.0 0.0 0
15.00 SONC1422K15 8.30 0.00 8.30 477.0 8.90 380.0 0.0 0
17.50 SONC1422K17.5 5.90 0.00 5.90 237.0 6.40 483.0 0.0 0
20.00 SONC1422K20 3.60 0.10 3.40 792.0 3.90 381.0 23.0 0
22.50 SONC1422K22.5 1.65 -0.05 1.55 12.0 1.65 44.0 387.0 174
25.00 SONC1422K25 0.40 -0.05 0.30 288.0 0.45 63.0 76.0 70
30.00 SONC1422K30 0.20 0.00 0.00 0.0 0.20 339.0 0.0 0

Put Options: SONC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SONC1422W12.5 0.20 0.00 0.00 0.0 0.20 269.0 0.0 0
15.00 SONC1422W15 0.20 0.00 0.00 0.0 0.10 334.0 0.0 0
17.50 SONC1422W17.5 0.10 -0.15 0.05 10.0 0.25 398.0 4.0 9
20.00 SONC1422W20 0.15 0.05 0.05 329.0 0.30 335.0 7.0 9
22.50 SONC1422W22.5 0.65 0.15 0.55 60.0 0.70 94.0 302.0 196
25.00 SONC1422W25 2.15 0.35 1.80 313.0 2.10 199.0 24.0 14
30.00 SONC1422W30 6.80 0.50 6.30 216.0 6.80 215.0 3.0 0