$23.85 +0.13 (0.55%) Sonic Corp - NASDAQ

Oct. 21, 2014 | 11:20 AM
Last Trade: 23.85
Trade Time: Oct 21 11:20 AM Eastern Daylight Time
Change: +0.13 (0.55%)
Prev Close: 23.72
Open: 23.47
Bid: 23.83
Ask: 23.85
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 11.00 467.0 11.70 400.0 0.0 0
15.00 SONC1422K15 8.30 0.00 8.60 375.0 9.10 256.0 0.0 0
17.50 SONC1422K17.5 5.90 0.00 6.10 288.0 6.70 417.0 0.0 0
20.00 SONC1422K20 3.60 0.10 3.70 399.0 4.10 403.0 23.0 0
22.50 SONC1422K22.5 1.70 0.00 1.65 219.0 1.95 192.0 156.0 174
25.00 SONC1422K25 0.50 0.05 0.35 304.0 0.55 25.0 37.0 70
30.00 SONC1422K30 0.20 0.00 0.00 0.0 0.20 269.0 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 0.20 236.0 0.0 0
15.00 SONC1422W15 0.20 0.00 0.00 0.0 0.20 206.0 0.0 0
17.50 SONC1422W17.5 0.10 -0.15 0.05 10.0 0.25 663.0 4.0 9
20.00 SONC1422W20 0.40 0.30 0.05 1.0 0.30 642.0 5.0 9
22.50 SONC1422W22.5 0.73 0.23 0.40 156.0 0.60 130.0 40.0 196
25.00 SONC1422W25 2.00 0.20 1.60 175.0 1.85 140.0 6.0 14
30.00 SONC1422W30 6.30 0.00 6.00 387.0 6.60 352.0 0.0 0