Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-22)Premium Content

Southern Co (SO)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 141122C00032000 C 11/22/14 32.0 14.85 15.80
SO 141122C00033000 C 11/22/14 33.0 13.85 14.80
SO 141122C00034000 C 11/22/14 34.0 12.85 13.60
SO 141122C00035000 C 11/22/14 35.0 11.85 12.80
SO 141122C00036000 C 11/22/14 36.0 10.85 11.85
SO 141122C00037000 C 11/22/14 37.0 9.95 10.60
SO 141122C00038000 C 11/22/14 38.0 8.85 9.55
SO 141122C00039000 C 11/22/14 39.0 7.95 8.60
SO 141122C00040000 C 11/22/14 40.0 6.95 7.60
SO 141122C00041000 C 11/22/14 41.0 5.90 6.55
SO 141122C00042000 C 11/22/14 42.0 5.30 5.60
SO 141122C00043000 C 11/22/14 43.0 4.30 4.50
SO 141122C00044000 C 11/22/14 44.0 3.25 3.50
SO 141122C00045000 C 11/22/14 45.0 2.40 2.48
SO 141122C00046000 C 11/22/14 46.0 1.39 1.59
SO 141122C00047000 C 11/22/14 47.0 0.78 0.82
SO 141122C00048000 C 11/22/14 48.0 0.33 0.36
SO 141122C00049000 C 11/22/14 49.0 0.09 0.16
SO 141122C00050000 C 11/22/14 50.0 0.03 0.10
SO 141122C00055000 C 11/22/14 55.0 0.00 0.08
SO 141122C00060000 C 11/22/14 60.0 0.00 0.04
SO 141122P00032000 P 11/22/14 32.0 0.00 0.03
SO 141122P00033000 P 11/22/14 33.0 0.00 0.04
SO 141122P00034000 P 11/22/14 34.0 0.00 0.04
SO 141122P00035000 P 11/22/14 35.0 0.01 0.05
SO 141122P00036000 P 11/22/14 36.0 0.00 0.10
SO 141122P00037000 P 11/22/14 37.0 0.00 0.13
SO 141122P00038000 P 11/22/14 38.0 0.00 0.12
SO 141122P00039000 P 11/22/14 39.0 0.03 0.12
SO 141122P00040000 P 11/22/14 40.0 0.01 0.13
SO 141122P00041000 P 11/22/14 41.0 0.04 0.09
SO 141122P00042000 P 11/22/14 42.0 0.05 0.09
SO 141122P00043000 P 11/22/14 43.0 0.08 0.14
SO 141122P00044000 P 11/22/14 44.0 0.13 0.21
SO 141122P00045000 P 11/22/14 45.0 0.24 0.29
SO 141122P00046000 P 11/22/14 46.0 0.46 0.50
SO 141122P00047000 P 11/22/14 47.0 0.84 0.92
SO 141122P00048000 P 11/22/14 48.0 1.45 1.52
SO 141122P00049000 P 11/22/14 49.0 2.14 2.60
SO 141122P00050000 P 11/22/14 50.0 3.05 3.55
SO 141122P00055000 P 11/22/14 55.0 8.00 8.50
SO 141122P00060000 P 11/22/14 60.0 12.70 13.70
SO 141220C00038000 C 12/20/14 38.0 8.85 9.65
SO 141220C00039000 C 12/20/14 39.0 7.80 8.65
SO 141220C00040000 C 12/20/14 40.0 6.95 7.55
SO 141220C00041000 C 12/20/14 41.0 5.95 6.55
SO 141220C00042000 C 12/20/14 42.0 4.80 5.60
SO 141220C00043000 C 12/20/14 43.0 4.00 4.55
SO 141220C00044000 C 12/20/14 44.0 3.10 3.55
SO 141220C00045000 C 12/20/14 45.0 2.25 2.56
SO 141220C00046000 C 12/20/14 46.0 1.50 1.73
SO 141220C00047000 C 12/20/14 47.0 1.01 1.07
SO 141220C00048000 C 12/20/14 48.0 0.54 0.64
SO 141220C00049000 C 12/20/14 49.0 0.23 0.34
SO 141220C00050000 C 12/20/14 50.0 0.01 0.23
SO 141220C00055000 C 12/20/14 55.0 0.00 0.16
SO 141220C00060000 C 12/20/14 60.0 0.00 0.08
SO 141220C00065000 C 12/20/14 65.0 0.00 0.04
SO 141220C00070000 C 12/20/14 70.0 0.00 0.03
SO 141220P00038000 P 12/20/14 38.0 0.00 0.21
SO 141220P00039000 P 12/20/14 39.0 0.00 0.08
SO 141220P00040000 P 12/20/14 40.0 0.00 0.25
SO 141220P00041000 P 12/20/14 41.0 0.02 0.27
SO 141220P00042000 P 12/20/14 42.0 0.00 0.31
SO 141220P00043000 P 12/20/14 43.0 0.17 0.26
SO 141220P00044000 P 12/20/14 44.0 0.28 0.34
SO 141220P00045000 P 12/20/14 45.0 0.45 0.51
SO 141220P00046000 P 12/20/14 46.0 0.71 0.82
SO 141220P00047000 P 12/20/14 47.0 1.14 1.24
SO 141220P00048000 P 12/20/14 48.0 1.67 1.92
SO 141220P00049000 P 12/20/14 49.0 2.34 2.79
SO 141220P00050000 P 12/20/14 50.0 3.15 3.65
SO 141220P00055000 P 12/20/14 55.0 7.90 8.60
SO 141220P00060000 P 12/20/14 60.0 12.70 13.70
SO 141220P00065000 P 12/20/14 65.0 17.70 18.65
SO 141220P00070000 P 12/20/14 70.0 22.95 23.65
SO 150117C00023000 C 01/17/15 23.0 23.90 24.80
SO 150117C00024000 C 01/17/15 24.0 22.90 23.70
SO 150117C00025000 C 01/17/15 25.0 20.80 22.75
SO 150117C00026000 C 01/17/15 26.0 20.90 21.65
SO 150117C00027000 C 01/17/15 27.0 18.75 22.05
SO 150117C00028000 C 01/17/15 28.0 17.75 20.85
SO 150117C00029000 C 01/17/15 29.0 17.90 18.70
SO 150117C00030000 C 01/17/15 30.0 16.80 18.10
SO 150117C00031000 C 01/17/15 31.0 15.80 16.70
SO 150117C00032000 C 01/17/15 32.0 14.30 16.85
SO 150117C00033000 C 01/17/15 33.0 13.85 14.80
SO 150117C00034000 C 01/17/15 34.0 12.85 13.80
SO 150117C00035000 C 01/17/15 35.0 11.85 12.70
SO 150117C00036000 C 01/17/15 36.0 10.85 11.70
SO 150117C00037000 C 01/17/15 37.0 9.85 10.75
SO 150117C00038000 C 01/17/15 38.0 8.95 9.55
SO 150117C00039000 C 01/17/15 39.0 7.85 8.70
SO 150117C00040000 C 01/17/15 40.0 6.95 7.55
SO 150117C00041000 C 01/17/15 41.0 6.05 6.60
SO 150117C00042000 C 01/17/15 42.0 5.05 5.55
SO 150117C00043000 C 01/17/15 43.0 4.35 4.55
SO 150117C00044000 C 01/17/15 44.0 3.10 3.55
SO 150117C00045000 C 01/17/15 45.0 2.47 2.66
SO 150117C00046000 C 01/17/15 46.0 1.72 1.85
SO 150117C00047000 C 01/17/15 47.0 1.16 1.27
SO 150117C00048000 C 01/17/15 48.0 0.72 0.81
SO 150117C00049000 C 01/17/15 49.0 0.42 0.49
SO 150117C00050000 C 01/17/15 50.0 0.21 0.30
SO 150117C00055000 C 01/17/15 55.0 0.00 0.11
SO 150117C00060000 C 01/17/15 60.0 0.00 0.09
SO 150117C00065000 C 01/17/15 65.0 0.00 0.05
SO 150117P00023000 P 01/17/15 23.0 0.00 0.03
SO 150117P00024000 P 01/17/15 24.0 0.00 0.03
SO 150117P00025000 P 01/17/15 25.0 0.00 0.03
SO 150117P00026000 P 01/17/15 26.0 0.00 0.03
SO 150117P00027000 P 01/17/15 27.0 0.00 0.04
SO 150117P00028000 P 01/17/15 28.0 0.00 0.04
SO 150117P00029000 P 01/17/15 29.0 0.00 0.04
SO 150117P00030000 P 01/17/15 30.0 0.00 0.07
SO 150117P00031000 P 01/17/15 31.0 0.00 0.11
SO 150117P00032000 P 01/17/15 32.0 0.00 0.12
SO 150117P00033000 P 01/17/15 33.0 0.02 0.10
SO 150117P00034000 P 01/17/15 34.0 0.01 0.13
SO 150117P00035000 P 01/17/15 35.0 0.01 0.13
SO 150117P00036000 P 01/17/15 36.0 0.01 0.14
SO 150117P00037000 P 01/17/15 37.0 0.03 0.15
SO 150117P00038000 P 01/17/15 38.0 0.03 0.15
SO 150117P00039000 P 01/17/15 39.0 0.05 0.18
SO 150117P00040000 P 01/17/15 40.0 0.07 0.20
SO 150117P00041000 P 01/17/15 41.0 0.11 0.24
SO 150117P00042000 P 01/17/15 42.0 0.18 0.28
SO 150117P00043000 P 01/17/15 43.0 0.28 0.33
SO 150117P00044000 P 01/17/15 44.0 0.41 0.49
SO 150117P00045000 P 01/17/15 45.0 0.61 0.69
SO 150117P00046000 P 01/17/15 46.0 0.90 1.01
SO 150117P00047000 P 01/17/15 47.0 1.31 1.46
SO 150117P00048000 P 01/17/15 48.0 1.87 2.12
SO 150117P00049000 P 01/17/15 49.0 2.49 2.75
SO 150117P00050000 P 01/17/15 50.0 3.25 3.70
SO 150117P00055000 P 01/17/15 55.0 8.00 8.55
SO 150117P00060000 P 01/17/15 60.0 12.75 13.70
SO 150117P00065000 P 01/17/15 65.0 17.95 18.65
SO 150220C00024000 C 02/20/15 24.0 22.90 23.75
SO 150220C00025000 C 02/20/15 25.0 21.90 22.80
SO 150220C00026000 C 02/20/15 26.0 20.90 21.80
SO 150220C00027000 C 02/20/15 27.0 19.90 20.70
SO 150220C00028000 C 02/20/15 28.0 18.90 19.65
SO 150220C00029000 C 02/20/15 29.0 17.90 18.65
SO 150220C00030000 C 02/20/15 30.0 16.90 17.70
SO 150220C00031000 C 02/20/15 31.0 15.90 16.65
SO 150220C00032000 C 02/20/15 32.0 14.90 15.65
SO 150220C00033000 C 02/20/15 33.0 13.90 14.65
SO 150220C00034000 C 02/20/15 34.0 12.85 13.75
SO 150220C00035000 C 02/20/15 35.0 11.85 12.75
SO 150220C00036000 C 02/20/15 36.0 10.85 11.75
SO 150220C00037000 C 02/20/15 37.0 9.85 10.75
SO 150220C00038000 C 02/20/15 38.0 8.85 9.65
SO 150220C00039000 C 02/20/15 39.0 7.85 8.65
SO 150220C00040000 C 02/20/15 40.0 6.85 7.60
SO 150220C00041000 C 02/20/15 41.0 6.05 6.60
SO 150220C00042000 C 02/20/15 42.0 5.05 5.55
SO 150220C00043000 C 02/20/15 43.0 4.05 4.55
SO 150220C00044000 C 02/20/15 44.0 3.30 3.60
SO 150220C00045000 C 02/20/15 45.0 2.49 2.75
SO 150220C00046000 C 02/20/15 46.0 1.84 2.05
SO 150220C00047000 C 02/20/15 47.0 1.33 1.45
SO 150220C00048000 C 02/20/15 48.0 0.88 0.96
SO 150220C00049000 C 02/20/15 49.0 0.54 0.63
SO 150220C00050000 C 02/20/15 50.0 0.33 0.39
SO 150220C00055000 C 02/20/15 55.0 0.00 0.13
SO 150220C00060000 C 02/20/15 60.0 0.00 0.11
SO 150220C00065000 C 02/20/15 65.0 0.00 0.06
SO 150220P00024000 P 02/20/15 24.0 0.00 0.04
SO 150220P00025000 P 02/20/15 25.0 0.00 0.04
SO 150220P00026000 P 02/20/15 26.0 0.00 0.04
SO 150220P00027000 P 02/20/15 27.0 0.00 0.06
SO 150220P00028000 P 02/20/15 28.0 0.00 0.08
SO 150220P00029000 P 02/20/15 29.0 0.00 0.12
SO 150220P00030000 P 02/20/15 30.0 0.00 0.14
SO 150220P00031000 P 02/20/15 31.0 0.00 0.14
SO 150220P00032000 P 02/20/15 32.0 0.00 0.14
SO 150220P00033000 P 02/20/15 33.0 0.00 0.14
SO 150220P00034000 P 02/20/15 34.0 0.01 0.16
SO 150220P00035000 P 02/20/15 35.0 0.02 0.17
SO 150220P00036000 P 02/20/15 36.0 0.03 0.18
SO 150220P00037000 P 02/20/15 37.0 0.05 0.20
SO 150220P00038000 P 02/20/15 38.0 0.07 0.22
SO 150220P00039000 P 02/20/15 39.0 0.11 0.26
SO 150220P00040000 P 02/20/15 40.0 0.16 0.32
SO 150220P00041000 P 02/20/15 41.0 0.23 0.37
SO 150220P00042000 P 02/20/15 42.0 0.34 0.45
SO 150220P00043000 P 02/20/15 43.0 0.51 0.61
SO 150220P00044000 P 02/20/15 44.0 0.70 0.83
SO 150220P00045000 P 02/20/15 45.0 0.99 1.14
SO 150220P00046000 P 02/20/15 46.0 1.36 1.53
SO 150220P00047000 P 02/20/15 47.0 1.83 2.04
SO 150220P00048000 P 02/20/15 48.0 2.39 2.60
SO 150220P00049000 P 02/20/15 49.0 3.05 3.50
SO 150220P00050000 P 02/20/15 50.0 3.90 4.35
SO 150220P00055000 P 02/20/15 55.0 8.50 9.05
SO 150220P00060000 P 02/20/15 60.0 13.50 14.20
SO 150220P00065000 P 02/20/15 65.0 17.80 19.45
SO 150515C00028000 C 05/15/15 28.0 18.90 19.75
SO 150515C00029000 C 05/15/15 29.0 17.90 18.80
SO 150515C00030000 C 05/15/15 30.0 16.90 17.75
SO 150515C00031000 C 05/15/15 31.0 15.90 16.75
SO 150515C00032000 C 05/15/15 32.0 14.90 15.75
SO 150515C00033000 C 05/15/15 33.0 13.90 14.75
SO 150515C00034000 C 05/15/15 34.0 12.85 13.75
SO 150515C00035000 C 05/15/15 35.0 11.85 12.75
SO 150515C00036000 C 05/15/15 36.0 10.85 11.80
SO 150515C00037000 C 05/15/15 37.0 9.85 10.85
SO 150515C00038000 C 05/15/15 38.0 8.85 9.75
SO 150515C00039000 C 05/15/15 39.0 7.85 8.75
SO 150515C00040000 C 05/15/15 40.0 6.85 7.85
SO 150515C00041000 C 05/15/15 41.0 5.80 6.90
SO 150515C00042000 C 05/15/15 42.0 4.80 5.60
SO 150515C00043000 C 05/15/15 43.0 4.05 4.50
SO 150515C00044000 C 05/15/15 44.0 3.40 3.65
SO 150515C00045000 C 05/15/15 45.0 2.48 3.00
SO 150515C00046000 C 05/15/15 46.0 2.02 2.33
SO 150515C00047000 C 05/15/15 47.0 1.42 1.81
SO 150515C00048000 C 05/15/15 48.0 1.00 1.38
SO 150515C00049000 C 05/15/15 49.0 0.67 1.00
SO 150515C00050000 C 05/15/15 50.0 0.43 0.62
SO 150515C00055000 C 05/15/15 55.0 0.00 0.21
SO 150515C00060000 C 05/15/15 60.0 0.00 0.14
SO 150515C00065000 C 05/15/15 65.0 0.00 0.12
SO 150515P00028000 P 05/15/15 28.0 0.00 0.15
SO 150515P00029000 P 05/15/15 29.0 0.00 0.16
SO 150515P00030000 P 05/15/15 30.0 0.00 0.17
SO 150515P00031000 P 05/15/15 31.0 0.00 0.19
SO 150515P00032000 P 05/15/15 32.0 0.00 0.20
SO 150515P00033000 P 05/15/15 33.0 0.00 0.22
SO 150515P00034000 P 05/15/15 34.0 0.02 0.25
SO 150515P00035000 P 05/15/15 35.0 0.00 0.26
SO 150515P00036000 P 05/15/15 36.0 0.08 0.31
SO 150515P00037000 P 05/15/15 37.0 0.13 0.30
SO 150515P00038000 P 05/15/15 38.0 0.22 0.41
SO 150515P00039000 P 05/15/15 39.0 0.18 0.40
SO 150515P00040000 P 05/15/15 40.0 0.27 0.66
SO 150515P00041000 P 05/15/15 41.0 0.50 0.76
SO 150515P00042000 P 05/15/15 42.0 0.68 0.86
SO 150515P00043000 P 05/15/15 43.0 0.92 1.30
SO 150515P00044000 P 05/15/15 44.0 1.22 1.53
SO 150515P00045000 P 05/15/15 45.0 1.58 1.91
SO 150515P00046000 P 05/15/15 46.0 1.94 2.35
SO 150515P00047000 P 05/15/15 47.0 2.52 2.93
SO 150515P00048000 P 05/15/15 48.0 3.10 3.60
SO 150515P00049000 P 05/15/15 49.0 3.75 4.30
SO 150515P00050000 P 05/15/15 50.0 4.55 5.10
SO 150515P00055000 P 05/15/15 55.0 9.00 10.25
SO 150515P00060000 P 05/15/15 60.0 13.95 15.25
SO 150515P00065000 P 05/15/15 65.0 18.80 20.25
SO 160115C00023000 C 01/15/16 23.0 23.85 24.75
SO 160115C00025000 C 01/15/16 25.0 21.85 22.75
SO 160115C00028000 C 01/15/16 28.0 18.90 19.80
SO 160115C00030000 C 01/15/16 30.0 16.90 17.75
SO 160115C00033000 C 01/15/16 33.0 13.90 14.75
SO 160115C00035000 C 01/15/16 35.0 11.90 12.75
SO 160115C00038000 C 01/15/16 38.0 8.90 9.75
SO 160115C00040000 C 01/15/16 40.0 6.85 7.60
SO 160115C00042000 C 01/15/16 42.0 5.25 5.75
SO 160115C00045000 C 01/15/16 45.0 2.86 3.65
SO 160115C00047000 C 01/15/16 47.0 2.01 2.55
SO 160115C00050000 C 01/15/16 50.0 0.88 1.40
SO 160115C00055000 C 01/15/16 55.0 0.17 0.51
SO 160115C00060000 C 01/15/16 60.0 0.00 0.32
SO 160115P00023000 P 01/15/16 23.0 0.00 0.44
SO 160115P00025000 P 01/15/16 25.0 0.10 0.58
SO 160115P00028000 P 01/15/16 28.0 0.12 0.72
SO 160115P00030000 P 01/15/16 30.0 0.10 0.50
SO 160115P00033000 P 01/15/16 33.0 0.30 0.71
SO 160115P00035000 P 01/15/16 35.0 0.44 0.81
SO 160115P00038000 P 01/15/16 38.0 1.00 1.25
SO 160115P00040000 P 01/15/16 40.0 1.24 1.93
SO 160115P00042000 P 01/15/16 42.0 1.83 2.27
SO 160115P00045000 P 01/15/16 45.0 2.95 3.40
SO 160115P00047000 P 01/15/16 47.0 4.05 4.65
SO 160115P00050000 P 01/15/16 50.0 5.95 6.90
SO 160115P00055000 P 01/15/16 55.0 10.10 11.15
SO 160115P00060000 P 01/15/16 60.0 14.70 15.85
SO 170120C00025000 C 01/20/17 25.0 21.90 22.80
SO 170120C00030000 C 01/20/17 30.0 16.90 17.85
SO 170120C00033000 C 01/20/17 33.0 13.90 14.85
SO 170120C00035000 C 01/20/17 35.0 11.90 12.80
SO 170120C00038000 C 01/20/17 38.0 8.90 9.80
SO 170120C00040000 C 01/20/17 40.0 6.50 8.25
SO 170120C00043000 C 01/20/17 43.0 4.25 5.85
SO 170120C00045000 C 01/20/17 45.0 3.10 4.20
SO 170120C00047000 C 01/20/17 47.0 2.15 3.75
SO 170120C00050000 C 01/20/17 50.0 1.54 2.47
SO 170120C00055000 C 01/20/17 55.0 0.60 1.10
SO 170120C00060000 C 01/20/17 60.0 0.11 0.61
SO 170120C00065000 C 01/20/17 65.0 0.00 0.74
SO 170120P00025000 P 01/20/17 25.0 0.00 1.00
SO 170120P00030000 P 01/20/17 30.0 0.55 1.04
SO 170120P00033000 P 01/20/17 33.0 0.96 1.46
SO 170120P00035000 P 01/20/17 35.0 1.34 1.84
SO 170120P00038000 P 01/20/17 38.0 2.01 2.67
SO 170120P00040000 P 01/20/17 40.0 2.62 3.40
SO 170120P00043000 P 01/20/17 43.0 3.45 5.05
SO 170120P00045000 P 01/20/17 45.0 4.50 6.10
SO 170120P00047000 P 01/20/17 47.0 5.45 7.45
SO 170120P00050000 P 01/20/17 50.0 7.90 9.25
SO 170120P00055000 P 01/20/17 55.0 11.65 13.55
SO 170120P00060000 P 01/20/17 60.0 15.25 18.00
SO 170120P00065000 P 01/20/17 65.0 20.90 22.90

OPRA data is delayed 15 minutes.