Sonic Corp $20.61

down -0.23


17/4/2014 08:10 PM  |  NASDAQ : SONC  
Industries : Leisure / Restaurants
Last Trade: 20.61
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.23 (-1.10 %)
Prev Close: 20.84
Open: 20.85
Bid: 20.59
Ask: 20.60
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SONC Trend Analysis - it has outperformed the S&P 500 by 44%
Options:

Call Options: SONC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SONC1419D5 16.70 1.30 15.30 250.0 16.00 250.0 4.0 4
7.50 SONC1419D7.5 14.20 1.30 12.80 280.0 13.50 280.0 14.0 14
10.00 SONC1419D10 10.40 0.00 10.30 280.0 11.30 280.0 0.0 0
12.50 SONC1419D12.5 9.20 1.20 7.80 370.0 8.40 360.0 5.0 5
15.00 SONC1419D15 5.40 0.00 5.30 280.0 5.90 280.0 0.0 0
17.50 SONC1419D17.5 2.83 -0.17 2.90 350.0 3.30 350.0 4.0 3
20.00 SONC1419D20 0.47 -0.18 0.50 209.0 0.75 400.0 35.0 765
22.50 SONC1419D22.5 0.03 -0.02 0.10 3.0 0.05 220.0 10.0 790
25.00 SONC1419D25 0.05 0.00 0.05 50.0 0.05 202.0 10.0 190
30.00 SONC1419D30 0.03 -0.17 0.00 0.0 0.10 433.0 1.0 1
35.00 SONC1419D35 0.20 0.00 0.00 0.0 0.20 470.0 0.0 0

Put Options: SONC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 SONC1419P5 0.20 0.00 0.00 0.0 0.20 465.0 0.0 0
7.50 SONC1419P7.5 0.20 0.00 0.00 0.0 0.20 473.0 0.0 0
10.00 SONC1419P10 0.20 0.00 0.00 0.0 0.20 474.0 0.0 0
12.50 SONC1419P12.5 0.20 0.00 0.00 0.0 0.20 470.0 0.0 0
15.00 SONC1419P15 0.20 0.00 0.00 0.0 0.20 466.0 0.0 0
17.50 SONC1419P17.5 0.08 -0.02 0.10 20.0 0.10 749.0 1.0 120
20.00 SONC1419P20 0.20 0.00 0.05 485.0 0.05 208.0 65.0 413
22.50 SONC1419P22.5 1.75 0.10 1.75 302.0 2.05 308.0 32.0 513
25.00 SONC1419P25 4.30 0.30 4.20 255.0 4.60 255.0 1.0 37
30.00 SONC1419P30 9.00 0.00 9.20 35.0 9.70 205.0 0.0 0
35.00 SONC1419P35 13.80 0.00 14.00 205.0 14.70 205.0 0.0 0
Trading Center