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 (2014-11-21)Premium Content

Southern Co (SO)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 141122C00032000 C 11/22/14 32.0 14.70 15.55
SO 141122C00033000 C 11/22/14 33.0 13.65 14.40
SO 141122C00034000 C 11/22/14 34.0 11.60 13.65
SO 141122C00035000 C 11/22/14 35.0 11.55 12.60
SO 141122C00036000 C 11/22/14 36.0 10.55 11.60
SO 141122C00037000 C 11/22/14 37.0 9.75 10.45
SO 141122C00038000 C 11/22/14 38.0 8.70 9.40
SO 141122C00039000 C 11/22/14 39.0 7.70 8.50
SO 141122C00040000 C 11/22/14 40.0 6.75 7.40
SO 141122C00041000 C 11/22/14 41.0 5.75 6.35
SO 141122C00042000 C 11/22/14 42.0 4.75 5.35
SO 141122C00043000 C 11/22/14 43.0 3.75 4.40
SO 141122C00044000 C 11/22/14 44.0 2.76 3.35
SO 141122C00045000 C 11/22/14 45.0 2.16 2.31
SO 141122C00046000 C 11/22/14 46.0 1.21 1.34
SO 141122C00047000 C 11/22/14 47.0 0.22 0.31
SO 141122C00048000 C 11/22/14 48.0 0.00 0.03
SO 141122C00049000 C 11/22/14 49.0 0.00 0.03
SO 141122C00050000 C 11/22/14 50.0 0.00 0.03
SO 141122C00055000 C 11/22/14 55.0 0.00 0.03
SO 141122C00060000 C 11/22/14 60.0 0.00 0.03
SO 141122P00032000 P 11/22/14 32.0 0.00 0.03
SO 141122P00033000 P 11/22/14 33.0 0.00 0.03
SO 141122P00034000 P 11/22/14 34.0 0.00 0.03
SO 141122P00035000 P 11/22/14 35.0 0.00 0.03
SO 141122P00036000 P 11/22/14 36.0 0.00 0.03
SO 141122P00037000 P 11/22/14 37.0 0.00 0.02
SO 141122P00038000 P 11/22/14 38.0 0.00 0.03
SO 141122P00039000 P 11/22/14 39.0 0.00 0.03
SO 141122P00040000 P 11/22/14 40.0 0.00 0.03
SO 141122P00041000 P 11/22/14 41.0 0.00 0.07
SO 141122P00042000 P 11/22/14 42.0 0.00 0.03
SO 141122P00043000 P 11/22/14 43.0 0.00 0.03
SO 141122P00044000 P 11/22/14 44.0 0.00 0.03
SO 141122P00045000 P 11/22/14 45.0 0.00 0.03
SO 141122P00046000 P 11/22/14 46.0 0.02 0.09
SO 141122P00047000 P 11/22/14 47.0 0.05 0.16
SO 141122P00048000 P 11/22/14 48.0 0.65 1.20
SO 141122P00049000 P 11/22/14 49.0 1.57 2.21
SO 141122P00050000 P 11/22/14 50.0 2.55 3.25
SO 141122P00055000 P 11/22/14 55.0 7.55 8.25
SO 141122P00060000 P 11/22/14 60.0 12.60 13.25
SO 141220C00038000 C 12/20/14 38.0 8.70 9.35
SO 141220C00039000 C 12/20/14 39.0 7.75 8.40
SO 141220C00040000 C 12/20/14 40.0 6.75 7.40
SO 141220C00041000 C 12/20/14 41.0 5.75 6.40
SO 141220C00042000 C 12/20/14 42.0 4.80 5.40
SO 141220C00043000 C 12/20/14 43.0 3.80 4.40
SO 141220C00044000 C 12/20/14 44.0 2.88 3.40
SO 141220C00045000 C 12/20/14 45.0 1.96 2.47
SO 141220C00046000 C 12/20/14 46.0 1.34 1.57
SO 141220C00047000 C 12/20/14 47.0 0.75 0.82
SO 141220C00048000 C 12/20/14 48.0 0.30 0.34
SO 141220C00049000 C 12/20/14 49.0 0.09 0.12
SO 141220C00050000 C 12/20/14 50.0 0.00 0.18
SO 141220C00055000 C 12/20/14 55.0 0.00 0.04
SO 141220C00060000 C 12/20/14 60.0 0.00 0.03
SO 141220C00065000 C 12/20/14 65.0 0.00 0.03
SO 141220C00070000 C 12/20/14 70.0 0.00 0.03
SO 141220P00038000 P 12/20/14 38.0 0.00 0.03
SO 141220P00039000 P 12/20/14 39.0 0.00 0.16
SO 141220P00040000 P 12/20/14 40.0 0.00 0.04
SO 141220P00041000 P 12/20/14 41.0 0.00 0.17
SO 141220P00042000 P 12/20/14 42.0 0.01 0.05
SO 141220P00043000 P 12/20/14 43.0 0.05 0.06
SO 141220P00044000 P 12/20/14 44.0 0.03 0.19
SO 141220P00045000 P 12/20/14 45.0 0.11 0.22
SO 141220P00046000 P 12/20/14 46.0 0.27 0.31
SO 141220P00047000 P 12/20/14 47.0 0.52 0.66
SO 141220P00048000 P 12/20/14 48.0 1.07 1.24
SO 141220P00049000 P 12/20/14 49.0 1.74 2.33
SO 141220P00050000 P 12/20/14 50.0 2.58 3.25
SO 141220P00055000 P 12/20/14 55.0 7.55 8.25
SO 141220P00060000 P 12/20/14 60.0 12.60 13.30
SO 141220P00065000 P 12/20/14 65.0 17.60 18.30
SO 141220P00070000 P 12/20/14 70.0 22.60 23.25
SO 150117C00023000 C 01/17/15 23.0 23.70 24.45
SO 150117C00024000 C 01/17/15 24.0 21.55 24.30
SO 150117C00025000 C 01/17/15 25.0 21.65 22.55
SO 150117C00026000 C 01/17/15 26.0 19.55 21.65
SO 150117C00027000 C 01/17/15 27.0 19.30 20.70
SO 150117C00028000 C 01/17/15 28.0 18.30 19.70
SO 150117C00029000 C 01/17/15 29.0 17.30 18.70
SO 150117C00030000 C 01/17/15 30.0 16.30 17.80
SO 150117C00031000 C 01/17/15 31.0 15.30 16.75
SO 150117C00032000 C 01/17/15 32.0 13.55 15.80
SO 150117C00033000 C 01/17/15 33.0 13.65 14.85
SO 150117C00034000 C 01/17/15 34.0 12.75 13.55
SO 150117C00035000 C 01/17/15 35.0 11.55 12.90
SO 150117C00036000 C 01/17/15 36.0 10.75 11.55
SO 150117C00037000 C 01/17/15 37.0 9.75 10.35
SO 150117C00038000 C 01/17/15 38.0 8.75 9.55
SO 150117C00039000 C 01/17/15 39.0 7.80 8.55
SO 150117C00040000 C 01/17/15 40.0 6.80 7.60
SO 150117C00041000 C 01/17/15 41.0 5.80 6.60
SO 150117C00042000 C 01/17/15 42.0 4.85 5.45
SO 150117C00043000 C 01/17/15 43.0 3.90 4.45
SO 150117C00044000 C 01/17/15 44.0 3.00 3.55
SO 150117C00045000 C 01/17/15 45.0 2.45 2.62
SO 150117C00046000 C 01/17/15 46.0 1.64 1.80
SO 150117C00047000 C 01/17/15 47.0 0.99 1.11
SO 150117C00048000 C 01/17/15 48.0 0.56 0.61
SO 150117C00049000 C 01/17/15 49.0 0.24 0.30
SO 150117C00050000 C 01/17/15 50.0 0.03 0.22
SO 150117C00055000 C 01/17/15 55.0 0.00 0.07
SO 150117C00060000 C 01/17/15 60.0 0.00 0.04
SO 150117C00065000 C 01/17/15 65.0 0.00 0.03
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 0.03
SO 150117P00028000 P 01/17/15 28.0 0.00 0.03
SO 150117P00029000 P 01/17/15 29.0 0.00 0.03
SO 150117P00030000 P 01/17/15 30.0 0.00 0.03
SO 150117P00031000 P 01/17/15 31.0 0.00 0.03
SO 150117P00032000 P 01/17/15 32.0 0.00 0.04
SO 150117P00033000 P 01/17/15 33.0 0.00 0.04
SO 150117P00034000 P 01/17/15 34.0 0.00 0.05
SO 150117P00035000 P 01/17/15 35.0 0.00 0.09
SO 150117P00036000 P 01/17/15 36.0 0.00 0.14
SO 150117P00037000 P 01/17/15 37.0 0.00 0.18
SO 150117P00038000 P 01/17/15 38.0 0.00 0.17
SO 150117P00039000 P 01/17/15 39.0 0.05 0.19
SO 150117P00040000 P 01/17/15 40.0 0.00 0.25
SO 150117P00041000 P 01/17/15 41.0 0.05 0.22
SO 150117P00042000 P 01/17/15 42.0 0.04 0.24
SO 150117P00043000 P 01/17/15 43.0 0.13 0.15
SO 150117P00044000 P 01/17/15 44.0 0.17 0.26
SO 150117P00045000 P 01/17/15 45.0 0.28 0.33
SO 150117P00046000 P 01/17/15 46.0 0.51 0.60
SO 150117P00047000 P 01/17/15 47.0 0.82 0.86
SO 150117P00048000 P 01/17/15 48.0 1.31 1.67
SO 150117P00049000 P 01/17/15 49.0 1.95 2.30
SO 150117P00050000 P 01/17/15 50.0 2.65 3.35
SO 150117P00055000 P 01/17/15 55.0 7.55 8.30
SO 150117P00060000 P 01/17/15 60.0 12.60 13.30
SO 150117P00065000 P 01/17/15 65.0 17.60 18.30
SO 150220C00024000 C 02/20/15 24.0 22.45 23.70
SO 150220C00025000 C 02/20/15 25.0 20.35 23.90
SO 150220C00026000 C 02/20/15 26.0 19.50 22.90
SO 150220C00027000 C 02/20/15 27.0 17.95 21.35
SO 150220C00028000 C 02/20/15 28.0 17.40 20.10
SO 150220C00029000 C 02/20/15 29.0 16.00 19.35
SO 150220C00030000 C 02/20/15 30.0 15.30 18.85
SO 150220C00031000 C 02/20/15 31.0 14.45 17.85
SO 150220C00032000 C 02/20/15 32.0 13.45 16.90
SO 150220C00033000 C 02/20/15 33.0 12.45 15.90
SO 150220C00034000 C 02/20/15 34.0 12.55 13.90
SO 150220C00035000 C 02/20/15 35.0 11.65 12.70
SO 150220C00036000 C 02/20/15 36.0 10.65 11.70
SO 150220C00037000 C 02/20/15 37.0 9.60 10.55
SO 150220C00038000 C 02/20/15 38.0 8.75 9.55
SO 150220C00039000 C 02/20/15 39.0 7.75 8.55
SO 150220C00040000 C 02/20/15 40.0 6.65 7.85
SO 150220C00041000 C 02/20/15 41.0 5.85 6.60
SO 150220C00042000 C 02/20/15 42.0 4.90 5.65
SO 150220C00043000 C 02/20/15 43.0 3.95 4.65
SO 150220C00044000 C 02/20/15 44.0 3.10 3.60
SO 150220C00045000 C 02/20/15 45.0 2.50 2.77
SO 150220C00046000 C 02/20/15 46.0 1.82 1.97
SO 150220C00047000 C 02/20/15 47.0 1.20 1.34
SO 150220C00048000 C 02/20/15 48.0 0.76 0.85
SO 150220C00049000 C 02/20/15 49.0 0.42 0.50
SO 150220C00050000 C 02/20/15 50.0 0.19 0.34
SO 150220C00055000 C 02/20/15 55.0 0.00 0.15
SO 150220C00060000 C 02/20/15 60.0 0.00 0.05
SO 150220C00065000 C 02/20/15 65.0 0.00 0.03
SO 150220P00024000 P 02/20/15 24.0 0.00 0.03
SO 150220P00025000 P 02/20/15 25.0 0.00 0.03
SO 150220P00026000 P 02/20/15 26.0 0.00 0.03
SO 150220P00027000 P 02/20/15 27.0 0.00 0.04
SO 150220P00028000 P 02/20/15 28.0 0.00 0.04
SO 150220P00029000 P 02/20/15 29.0 0.00 0.04
SO 150220P00030000 P 02/20/15 30.0 0.00 0.05
SO 150220P00031000 P 02/20/15 31.0 0.00 0.07
SO 150220P00032000 P 02/20/15 32.0 0.00 0.10
SO 150220P00033000 P 02/20/15 33.0 0.00 0.14
SO 150220P00034000 P 02/20/15 34.0 0.00 0.20
SO 150220P00035000 P 02/20/15 35.0 0.00 0.21
SO 150220P00036000 P 02/20/15 36.0 0.00 0.21
SO 150220P00037000 P 02/20/15 37.0 0.00 0.25
SO 150220P00038000 P 02/20/15 38.0 0.01 0.24
SO 150220P00039000 P 02/20/15 39.0 0.05 0.26
SO 150220P00040000 P 02/20/15 40.0 0.05 0.29
SO 150220P00041000 P 02/20/15 41.0 0.11 0.31
SO 150220P00042000 P 02/20/15 42.0 0.18 0.38
SO 150220P00043000 P 02/20/15 43.0 0.33 0.44
SO 150220P00044000 P 02/20/15 44.0 0.49 0.60
SO 150220P00045000 P 02/20/15 45.0 0.68 0.77
SO 150220P00046000 P 02/20/15 46.0 1.00 1.18
SO 150220P00047000 P 02/20/15 47.0 1.43 1.62
SO 150220P00048000 P 02/20/15 48.0 1.94 2.38
SO 150220P00049000 P 02/20/15 49.0 2.61 3.10
SO 150220P00050000 P 02/20/15 50.0 3.35 3.95
SO 150220P00055000 P 02/20/15 55.0 8.10 9.00
SO 150220P00060000 P 02/20/15 60.0 12.85 13.90
SO 150220P00065000 P 02/20/15 65.0 17.75 18.95
SO 150515C00028000 C 05/15/15 28.0 18.70 19.70
SO 150515C00029000 C 05/15/15 29.0 17.65 18.65
SO 150515C00030000 C 05/15/15 30.0 16.45 17.70
SO 150515C00031000 C 05/15/15 31.0 15.65 16.70
SO 150515C00032000 C 05/15/15 32.0 14.65 15.70
SO 150515C00033000 C 05/15/15 33.0 13.65 14.70
SO 150515C00034000 C 05/15/15 34.0 12.65 13.70
SO 150515C00035000 C 05/15/15 35.0 11.65 12.70
SO 150515C00036000 C 05/15/15 36.0 10.65 11.70
SO 150515C00037000 C 05/15/15 37.0 9.60 10.55
SO 150515C00038000 C 05/15/15 38.0 8.65 9.55
SO 150515C00039000 C 05/15/15 39.0 7.65 8.55
SO 150515C00040000 C 05/15/15 40.0 6.70 7.85
SO 150515C00041000 C 05/15/15 41.0 5.85 6.60
SO 150515C00042000 C 05/15/15 42.0 4.95 5.75
SO 150515C00043000 C 05/15/15 43.0 4.05 4.75
SO 150515C00044000 C 05/15/15 44.0 3.20 3.85
SO 150515C00045000 C 05/15/15 45.0 2.51 3.05
SO 150515C00046000 C 05/15/15 46.0 2.08 2.27
SO 150515C00047000 C 05/15/15 47.0 1.42 1.69
SO 150515C00048000 C 05/15/15 48.0 1.04 1.13
SO 150515C00049000 C 05/15/15 49.0 0.60 0.83
SO 150515C00050000 C 05/15/15 50.0 0.38 0.59
SO 150515C00055000 C 05/15/15 55.0 0.00 0.25
SO 150515C00060000 C 05/15/15 60.0 0.00 0.14
SO 150515C00065000 C 05/15/15 65.0 0.00 0.06
SO 150515P00028000 P 05/15/15 28.0 0.00 0.18
SO 150515P00029000 P 05/15/15 29.0 0.00 0.22
SO 150515P00030000 P 05/15/15 30.0 0.00 0.23
SO 150515P00031000 P 05/15/15 31.0 0.00 0.23
SO 150515P00032000 P 05/15/15 32.0 0.00 0.24
SO 150515P00033000 P 05/15/15 33.0 0.00 0.24
SO 150515P00034000 P 05/15/15 34.0 0.00 0.25
SO 150515P00035000 P 05/15/15 35.0 0.00 0.25
SO 150515P00036000 P 05/15/15 36.0 0.00 0.25
SO 150515P00037000 P 05/15/15 37.0 0.02 0.27
SO 150515P00038000 P 05/15/15 38.0 0.06 0.31
SO 150515P00039000 P 05/15/15 39.0 0.12 0.37
SO 150515P00040000 P 05/15/15 40.0 0.19 0.44
SO 150515P00041000 P 05/15/15 41.0 0.28 0.52
SO 150515P00042000 P 05/15/15 42.0 0.41 0.66
SO 150515P00043000 P 05/15/15 43.0 0.60 0.91
SO 150515P00044000 P 05/15/15 44.0 0.84 1.23
SO 150515P00045000 P 05/15/15 45.0 1.26 1.54
SO 150515P00046000 P 05/15/15 46.0 1.65 1.93
SO 150515P00047000 P 05/15/15 47.0 2.10 2.40
SO 150515P00048000 P 05/15/15 48.0 2.66 3.05
SO 150515P00049000 P 05/15/15 49.0 3.20 3.90
SO 150515P00050000 P 05/15/15 50.0 4.00 4.60
SO 150515P00055000 P 05/15/15 55.0 8.55 9.30
SO 150515P00060000 P 05/15/15 60.0 13.30 14.40
SO 150515P00065000 P 05/15/15 65.0 18.35 19.35
SO 160115C00023000 C 01/15/16 23.0 23.60 24.55
SO 160115C00025000 C 01/15/16 25.0 21.60 22.60
SO 160115C00028000 C 01/15/16 28.0 18.55 19.60
SO 160115C00030000 C 01/15/16 30.0 16.50 17.70
SO 160115C00033000 C 01/15/16 33.0 13.50 14.80
SO 160115C00035000 C 01/15/16 35.0 11.50 12.85
SO 160115C00038000 C 01/15/16 38.0 8.55 9.85
SO 160115C00040000 C 01/15/16 40.0 6.65 7.95
SO 160115C00042000 C 01/15/16 42.0 5.25 6.20
SO 160115C00045000 C 01/15/16 45.0 3.05 3.50
SO 160115C00047000 C 01/15/16 47.0 2.01 2.42
SO 160115C00050000 C 01/15/16 50.0 0.87 1.30
SO 160115C00055000 C 01/15/16 55.0 0.07 0.37
SO 160115C00060000 C 01/15/16 60.0 0.00 0.49
SO 160115P00023000 P 01/15/16 23.0 0.00 0.35
SO 160115P00025000 P 01/15/16 25.0 0.00 0.49
SO 160115P00028000 P 01/15/16 28.0 0.00 0.45
SO 160115P00030000 P 01/15/16 30.0 0.10 0.49
SO 160115P00033000 P 01/15/16 33.0 0.27 0.53
SO 160115P00035000 P 01/15/16 35.0 0.38 0.58
SO 160115P00038000 P 01/15/16 38.0 0.69 0.87
SO 160115P00040000 P 01/15/16 40.0 0.99 1.28
SO 160115P00042000 P 01/15/16 42.0 1.45 1.83
SO 160115P00045000 P 01/15/16 45.0 2.53 2.97
SO 160115P00047000 P 01/15/16 47.0 3.50 4.00
SO 160115P00050000 P 01/15/16 50.0 5.10 6.10
SO 160115P00055000 P 01/15/16 55.0 8.85 10.75
SO 160115P00060000 P 01/15/16 60.0 13.50 16.15
SO 170120C00025000 C 01/20/17 25.0 21.60 22.55
SO 170120C00030000 C 01/20/17 30.0 16.50 19.05
SO 170120C00033000 C 01/20/17 33.0 13.50 14.75
SO 170120C00035000 C 01/20/17 35.0 11.40 12.80
SO 170120C00038000 C 01/20/17 38.0 8.40 10.10
SO 170120C00040000 C 01/20/17 40.0 6.60 8.10
SO 170120C00043000 C 01/20/17 43.0 4.60 5.95
SO 170120C00045000 C 01/20/17 45.0 3.35 4.70
SO 170120C00047000 C 01/20/17 47.0 2.36 3.30
SO 170120C00050000 C 01/20/17 50.0 1.50 2.10
SO 170120C00055000 C 01/20/17 55.0 0.55 1.05
SO 170120C00060000 C 01/20/17 60.0 0.05 0.97
SO 170120C00065000 C 01/20/17 65.0 0.00 0.74
SO 170120P00025000 P 01/20/17 25.0 0.04 0.89
SO 170120P00030000 P 01/20/17 30.0 0.31 1.20
SO 170120P00033000 P 01/20/17 33.0 0.76 1.26
SO 170120P00035000 P 01/20/17 35.0 1.08 1.58
SO 170120P00038000 P 01/20/17 38.0 1.73 2.23
SO 170120P00040000 P 01/20/17 40.0 2.17 2.97
SO 170120P00043000 P 01/20/17 43.0 3.30 4.55
SO 170120P00045000 P 01/20/17 45.0 4.05 5.05
SO 170120P00047000 P 01/20/17 47.0 5.25 6.25
SO 170120P00050000 P 01/20/17 50.0 7.20 8.20
SO 170120P00055000 P 01/20/17 55.0 10.80 12.40
SO 170120P00060000 P 01/20/17 60.0 14.60 17.70
SO 170120P00065000 P 01/20/17 65.0 20.00 21.60

OPRA data is delayed 15 minutes.