$26.08 +0.78 (3.08%) Sonic Corp - NASDAQ

Nov. 24, 2014 | 01:00 PM
Last Trade: 26.08
Trade Time: Nov 24 01:00 PM Eastern Daylight Time
Change: +0.78 (3.08%)
Prev Close: 25.30
Open: 25.36
Bid: 26.09
Ask: 26.09
Options:

Call Options: SONC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SONC1420L12.5 12.60 0.00 13.00 686.0 13.70 317.0 0.0 0
15.00 SONC1420L15 10.10 0.00 10.60 100.0 11.30 21.0 0.0 0
17.50 SONC1420L17.5 6.70 -1.10 8.20 455.0 8.70 212.0 3.0 3
20.00 SONC1420L20 5.00 -0.20 5.70 483.0 6.20 11.0 2.0 11
22.50 SONC1420L22.5 3.50 0.70 3.40 279.0 3.70 21.0 10.0 3,252
25.00 SONC1420L25 1.10 0.10 1.25 211.0 1.50 178.0 10.0 635
30.00 SONC1420L30 0.10 -0.10 0.05 14.0 0.20 579.0 25.0 118

Put Options: SONC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SONC1420X12.5 0.10 -0.10 0.05 1.0 0.20 450.0 3.0 3
15.00 SONC1420X15 0.25 0.05 0.05 295.0 0.20 326.0 8.0 8
17.50 SONC1420X17.5 0.15 -0.05 0.05 10.0 0.20 444.0 15.0 44
20.00 SONC1420X20 0.10 -0.10 0.10 5.0 0.20 449.0 5.0 2,036
22.50 SONC1420X22.5 0.13 -0.12 0.05 2.0 0.25 750.0 3.0 353
25.00 SONC1420X25 0.55 0.00 0.20 23.0 0.35 257.0 10.0 89
30.00 SONC1420X30 4.40 0.00 3.80 22.0 4.10 12.0 0.0 0