$25.30 -0.08 (-0.32%) Sonic Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 25.30
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.32%)
Prev Close: 25.38
Open: 25.63
Bid: 25.30
Ask: 25.31
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 12.60 339.0 13.40 419.0 0.0 0
15.00 SONC1420L15 10.10 0.00 10.10 271.0 10.70 260.0 0.0 0
17.50 SONC1420L17.5 6.70 -0.90 7.70 31.0 8.20 261.0 3.0 3
20.00 SONC1420L20 5.00 -0.10 5.20 206.0 5.60 405.0 2.0 11
22.50 SONC1420L22.5 3.20 0.00 2.80 227.0 3.20 485.0 22.0 3,252
25.00 SONC1420L25 1.00 0.15 0.80 137.0 0.95 190.0 1.0 635
30.00 SONC1420L30 0.10 0.00 0.05 14.0 0.20 427.0 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 0.20 483.0 3.0 3
15.00 SONC1420X15 0.25 0.05 0.05 295.0 0.20 186.0 8.0 8
17.50 SONC1420X17.5 0.15 -0.05 0.05 10.0 0.20 315.0 15.0 44
20.00 SONC1420X20 0.10 -0.10 0.10 5.0 0.20 372.0 5.0 2,036
22.50 SONC1420X22.5 0.13 -0.12 0.05 2.0 0.25 740.0 3.0 353
25.00 SONC1420X25 0.55 0.10 0.45 275.0 0.55 1.0 10.0 85
30.00 SONC1420X30 4.30 0.00 4.40 294.0 4.90 221.0 0.0 0