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 1 2014 1:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 141018C00035000 C 10/18/14 35.0 8.90 9.30
SO 141018C00036000 C 10/18/14 36.0 7.60 8.30
SO 141018C00037000 C 10/18/14 37.0 6.60 7.30
SO 141018C00038000 C 10/18/14 38.0 5.60 6.30
SO 141018C00039000 C 10/18/14 39.0 4.90 5.30
SO 141018C00040000 C 10/18/14 40.0 3.95 4.30
SO 141018C00041000 C 10/18/14 41.0 2.95 3.35
SO 141018C00042000 C 10/18/14 42.0 1.70 2.33
SO 141018C00043000 C 10/18/14 43.0 1.31 1.40
SO 141018C00044000 C 10/18/14 44.0 0.61 0.65
SO 141018C00045000 C 10/18/14 45.0 0.19 0.21
SO 141018C00046000 C 10/18/14 46.0 0.00 0.06
SO 141018C00047000 C 10/18/14 47.0 0.00 0.08
SO 141018C00048000 C 10/18/14 48.0 0.00 0.04
SO 141018C00049000 C 10/18/14 49.0 0.00 0.04
SO 141018C00050000 C 10/18/14 50.0 0.00 0.04
SO 141018C00055000 C 10/18/14 55.0 0.00 0.03
SO 141018P00035000 P 10/18/14 35.0 0.00 0.03
SO 141018P00036000 P 10/18/14 36.0 0.00 0.04
SO 141018P00037000 P 10/18/14 37.0 0.00 0.05
SO 141018P00038000 P 10/18/14 38.0 0.00 0.06
SO 141018P00039000 P 10/18/14 39.0 0.00 0.06
SO 141018P00040000 P 10/18/14 40.0 0.01 0.06
SO 141018P00041000 P 10/18/14 41.0 0.01 0.05
SO 141018P00042000 P 10/18/14 42.0 0.05 0.10
SO 141018P00043000 P 10/18/14 43.0 0.14 0.16
SO 141018P00044000 P 10/18/14 44.0 0.40 0.41
SO 141018P00045000 P 10/18/14 45.0 0.95 1.16
SO 141018P00046000 P 10/18/14 46.0 1.77 2.14
SO 141018P00047000 P 10/18/14 47.0 2.71 3.15
SO 141018P00048000 P 10/18/14 48.0 3.70 4.15
SO 141018P00049000 P 10/18/14 49.0 4.70 5.10
SO 141018P00050000 P 10/18/14 50.0 5.70 6.10
SO 141018P00055000 P 10/18/14 55.0 10.70 11.15
SO 141122C00032000 C 11/22/14 32.0 11.65 12.35
SO 141122C00033000 C 11/22/14 33.0 10.60 11.30
SO 141122C00034000 C 11/22/14 34.0 9.60 10.30
SO 141122C00035000 C 11/22/14 35.0 8.60 9.30
SO 141122C00036000 C 11/22/14 36.0 7.60 8.35
SO 141122C00037000 C 11/22/14 37.0 6.60 7.30
SO 141122C00038000 C 11/22/14 38.0 5.60 6.30
SO 141122C00039000 C 11/22/14 39.0 4.55 5.30
SO 141122C00040000 C 11/22/14 40.0 3.85 4.35
SO 141122C00041000 C 11/22/14 41.0 2.92 3.35
SO 141122C00042000 C 11/22/14 42.0 1.97 2.41
SO 141122C00043000 C 11/22/14 43.0 1.39 1.59
SO 141122C00044000 C 11/22/14 44.0 0.87 0.90
SO 141122C00045000 C 11/22/14 45.0 0.42 0.44
SO 141122C00046000 C 11/22/14 46.0 0.12 0.19
SO 141122C00047000 C 11/22/14 47.0 0.02 0.09
SO 141122C00048000 C 11/22/14 48.0 0.00 0.06
SO 141122C00049000 C 11/22/14 49.0 0.00 0.05
SO 141122C00050000 C 11/22/14 50.0 0.00 0.07
SO 141122C00055000 C 11/22/14 55.0 0.00 0.05
SO 141122C00060000 C 11/22/14 60.0 0.00 0.03
SO 141122P00032000 P 11/22/14 32.0 0.00 0.06
SO 141122P00033000 P 11/22/14 33.0 0.00 0.10
SO 141122P00034000 P 11/22/14 34.0 0.00 0.07
SO 141122P00035000 P 11/22/14 35.0 0.02 0.08
SO 141122P00036000 P 11/22/14 36.0 0.02 0.09
SO 141122P00037000 P 11/22/14 37.0 0.03 0.13
SO 141122P00038000 P 11/22/14 38.0 0.05 0.12
SO 141122P00039000 P 11/22/14 39.0 0.07 0.13
SO 141122P00040000 P 11/22/14 40.0 0.12 0.14
SO 141122P00041000 P 11/22/14 41.0 0.19 0.23
SO 141122P00042000 P 11/22/14 42.0 0.35 0.36
SO 141122P00043000 P 11/22/14 43.0 0.62 0.65
SO 141122P00044000 P 11/22/14 44.0 1.04 1.08
SO 141122P00045000 P 11/22/14 45.0 1.62 1.71
SO 141122P00046000 P 11/22/14 46.0 2.40 3.10
SO 141122P00047000 P 11/22/14 47.0 3.30 4.00
SO 141122P00048000 P 11/22/14 48.0 4.25 5.00
SO 141122P00049000 P 11/22/14 49.0 5.20 5.95
SO 141122P00050000 P 11/22/14 50.0 6.25 7.00
SO 141122P00055000 P 11/22/14 55.0 11.20 11.90
SO 141122P00060000 P 11/22/14 60.0 16.20 16.85
SO 150117C00023000 C 01/17/15 23.0 20.70 21.30
SO 150117C00024000 C 01/17/15 24.0 19.70 20.30
SO 150117C00025000 C 01/17/15 25.0 18.65 19.40
SO 150117C00026000 C 01/17/15 26.0 17.70 18.30
SO 150117C00027000 C 01/17/15 27.0 16.65 17.40
SO 150117C00028000 C 01/17/15 28.0 15.70 16.30
SO 150117C00029000 C 01/17/15 29.0 14.70 15.30
SO 150117C00030000 C 01/17/15 30.0 13.65 14.40
SO 150117C00031000 C 01/17/15 31.0 12.70 13.30
SO 150117C00032000 C 01/17/15 32.0 11.70 12.30
SO 150117C00033000 C 01/17/15 33.0 10.65 11.30
SO 150117C00034000 C 01/17/15 34.0 9.65 10.40
SO 150117C00035000 C 01/17/15 35.0 8.65 9.30
SO 150117C00036000 C 01/17/15 36.0 7.60 8.30
SO 150117C00037000 C 01/17/15 37.0 6.60 7.30
SO 150117C00038000 C 01/17/15 38.0 5.60 6.30
SO 150117C00039000 C 01/17/15 39.0 4.60 5.35
SO 150117C00040000 C 01/17/15 40.0 3.70 4.35
SO 150117C00041000 C 01/17/15 41.0 3.05 3.45
SO 150117C00042000 C 01/17/15 42.0 2.34 2.59
SO 150117C00043000 C 01/17/15 43.0 1.68 1.84
SO 150117C00044000 C 01/17/15 44.0 1.15 1.22
SO 150117C00045000 C 01/17/15 45.0 0.70 0.77
SO 150117C00046000 C 01/17/15 46.0 0.41 0.45
SO 150117C00047000 C 01/17/15 47.0 0.15 0.26
SO 150117C00048000 C 01/17/15 48.0 0.05 0.15
SO 150117C00049000 C 01/17/15 49.0 0.02 0.10
SO 150117C00050000 C 01/17/15 50.0 0.01 0.10
SO 150117C00055000 C 01/17/15 55.0 0.00 0.10
SO 150117C00060000 C 01/17/15 60.0 0.00 0.05
SO 150117C00065000 C 01/17/15 65.0 0.00 0.04
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 0.04
SO 150117P00027000 P 01/17/15 27.0 0.00 0.04
SO 150117P00028000 P 01/17/15 28.0 0.00 0.05
SO 150117P00029000 P 01/17/15 29.0 0.00 0.07
SO 150117P00030000 P 01/17/15 30.0 0.00 0.12
SO 150117P00031000 P 01/17/15 31.0 0.01 0.09
SO 150117P00032000 P 01/17/15 32.0 0.01 0.13
SO 150117P00033000 P 01/17/15 33.0 0.02 0.11
SO 150117P00034000 P 01/17/15 34.0 0.03 0.14
SO 150117P00035000 P 01/17/15 35.0 0.04 0.14
SO 150117P00036000 P 01/17/15 36.0 0.06 0.15
SO 150117P00037000 P 01/17/15 37.0 0.09 0.18
SO 150117P00038000 P 01/17/15 38.0 0.13 0.23
SO 150117P00039000 P 01/17/15 39.0 0.20 0.30
SO 150117P00040000 P 01/17/15 40.0 0.31 0.35
SO 150117P00041000 P 01/17/15 41.0 0.45 0.49
SO 150117P00042000 P 01/17/15 42.0 0.68 0.71
SO 150117P00043000 P 01/17/15 43.0 0.99 1.07
SO 150117P00044000 P 01/17/15 44.0 1.43 1.50
SO 150117P00045000 P 01/17/15 45.0 2.00 2.43
SO 150117P00046000 P 01/17/15 46.0 2.65 3.15
SO 150117P00047000 P 01/17/15 47.0 3.45 3.90
SO 150117P00048000 P 01/17/15 48.0 4.35 5.05
SO 150117P00049000 P 01/17/15 49.0 5.30 5.75
SO 150117P00050000 P 01/17/15 50.0 6.25 7.05
SO 150117P00055000 P 01/17/15 55.0 11.25 11.90
SO 150117P00060000 P 01/17/15 60.0 16.20 16.85
SO 150117P00065000 P 01/17/15 65.0 21.20 21.85
SO 150220C00024000 C 02/20/15 24.0 19.70 20.35
SO 150220C00025000 C 02/20/15 25.0 18.70 19.40
SO 150220C00026000 C 02/20/15 26.0 17.85 18.40
SO 150220C00027000 C 02/20/15 27.0 16.85 17.40
SO 150220C00028000 C 02/20/15 28.0 15.70 16.40
SO 150220C00029000 C 02/20/15 29.0 14.70 15.45
SO 150220C00030000 C 02/20/15 30.0 13.85 14.40
SO 150220C00031000 C 02/20/15 31.0 12.85 13.40
SO 150220C00032000 C 02/20/15 32.0 11.85 12.40
SO 150220C00033000 C 02/20/15 33.0 10.85 11.40
SO 150220C00034000 C 02/20/15 34.0 9.85 10.40
SO 150220C00035000 C 02/20/15 35.0 8.70 9.35
SO 150220C00036000 C 02/20/15 36.0 7.85 8.30
SO 150220C00037000 C 02/20/15 37.0 6.85 7.30
SO 150220C00038000 C 02/20/15 38.0 5.90 6.30
SO 150220C00039000 C 02/20/15 39.0 4.90 5.35
SO 150220C00040000 C 02/20/15 40.0 3.60 4.40
SO 150220C00041000 C 02/20/15 41.0 3.05 3.45
SO 150220C00042000 C 02/20/15 42.0 2.33 2.61
SO 150220C00043000 C 02/20/15 43.0 1.84 1.91
SO 150220C00044000 C 02/20/15 44.0 1.26 1.31
SO 150220C00045000 C 02/20/15 45.0 0.82 0.87
SO 150220C00046000 C 02/20/15 46.0 0.50 0.55
SO 150220C00047000 C 02/20/15 47.0 0.17 0.34
SO 150220C00048000 C 02/20/15 48.0 0.09 0.21
SO 150220C00049000 C 02/20/15 49.0 0.02 0.13
SO 150220C00050000 C 02/20/15 50.0 0.02 0.14
SO 150220C00055000 C 02/20/15 55.0 0.00 0.10
SO 150220C00060000 C 02/20/15 60.0 0.00 0.06
SO 150220C00065000 C 02/20/15 65.0 0.00 0.04
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 0.05
SO 150220P00027000 P 02/20/15 27.0 0.00 0.08
SO 150220P00028000 P 02/20/15 28.0 0.00 0.10
SO 150220P00029000 P 02/20/15 29.0 0.00 0.08
SO 150220P00030000 P 02/20/15 30.0 0.01 0.09
SO 150220P00031000 P 02/20/15 31.0 0.01 0.10
SO 150220P00032000 P 02/20/15 32.0 0.02 0.10
SO 150220P00033000 P 02/20/15 33.0 0.03 0.14
SO 150220P00034000 P 02/20/15 34.0 0.05 0.14
SO 150220P00035000 P 02/20/15 35.0 0.07 0.17
SO 150220P00036000 P 02/20/15 36.0 0.10 0.21
SO 150220P00037000 P 02/20/15 37.0 0.16 0.27
SO 150220P00038000 P 02/20/15 38.0 0.23 0.35
SO 150220P00039000 P 02/20/15 39.0 0.34 0.40
SO 150220P00040000 P 02/20/15 40.0 0.49 0.56
SO 150220P00041000 P 02/20/15 41.0 0.70 0.78
SO 150220P00042000 P 02/20/15 42.0 1.00 1.10
SO 150220P00043000 P 02/20/15 43.0 1.39 1.46
SO 150220P00044000 P 02/20/15 44.0 1.89 2.02
SO 150220P00045000 P 02/20/15 45.0 2.51 3.10
SO 150220P00046000 P 02/20/15 46.0 3.20 3.40
SO 150220P00047000 P 02/20/15 47.0 4.00 4.45
SO 150220P00048000 P 02/20/15 48.0 4.85 5.35
SO 150220P00049000 P 02/20/15 49.0 5.80 6.30
SO 150220P00050000 P 02/20/15 50.0 6.75 7.25
SO 150220P00055000 P 02/20/15 55.0 11.70 12.65
SO 150220P00060000 P 02/20/15 60.0 16.45 17.65
SO 150220P00065000 P 02/20/15 65.0 21.55 22.50
SO 150515C00035000 C 05/15/15 35.0 8.85 9.35
SO 150515C00036000 C 05/15/15 36.0 7.85 8.30
SO 150515C00037000 C 05/15/15 37.0 6.85 7.30
SO 150515C00038000 C 05/15/15 38.0 5.85 6.30
SO 150515C00039000 C 05/15/15 39.0 4.90 5.35
SO 150515C00040000 C 05/15/15 40.0 4.00 4.45
SO 150515C00041000 C 05/15/15 41.0 2.96 3.60
SO 150515C00042000 C 05/15/15 42.0 2.22 2.81
SO 150515C00043000 C 05/15/15 43.0 1.70 2.15
SO 150515C00044000 C 05/15/15 44.0 1.31 1.60
SO 150515C00045000 C 05/15/15 45.0 0.83 1.16
SO 150515C00046000 C 05/15/15 46.0 0.55 0.82
SO 150515C00047000 C 05/15/15 47.0 0.37 0.57
SO 150515C00048000 C 05/15/15 48.0 0.22 0.42
SO 150515C00049000 C 05/15/15 49.0 0.12 0.29
SO 150515C00050000 C 05/15/15 50.0 0.05 0.20
SO 150515C00055000 C 05/15/15 55.0 0.00 0.08
SO 150515P00035000 P 05/15/15 35.0 0.18 0.48
SO 150515P00036000 P 05/15/15 36.0 0.26 0.48
SO 150515P00037000 P 05/15/15 37.0 0.36 0.61
SO 150515P00038000 P 05/15/15 38.0 0.56 0.77
SO 150515P00039000 P 05/15/15 39.0 0.75 0.98
SO 150515P00040000 P 05/15/15 40.0 0.98 1.24
SO 150515P00041000 P 05/15/15 41.0 1.26 1.57
SO 150515P00042000 P 05/15/15 42.0 1.58 1.98
SO 150515P00043000 P 05/15/15 43.0 2.04 2.52
SO 150515P00044000 P 05/15/15 44.0 2.55 3.15
SO 150515P00045000 P 05/15/15 45.0 3.20 3.85
SO 150515P00046000 P 05/15/15 46.0 3.90 4.65
SO 150515P00047000 P 05/15/15 47.0 4.70 5.40
SO 150515P00048000 P 05/15/15 48.0 5.50 6.30
SO 150515P00049000 P 05/15/15 49.0 6.30 7.30
SO 150515P00050000 P 05/15/15 50.0 6.75 8.15
SO 150515P00055000 P 05/15/15 55.0 12.15 13.00
SO 160115C00023000 C 01/15/16 23.0 20.75 21.40
SO 160115C00025000 C 01/15/16 25.0 18.75 19.40
SO 160115C00028000 C 01/15/16 28.0 15.75 16.35
SO 160115C00030000 C 01/15/16 30.0 13.75 14.35
SO 160115C00033000 C 01/15/16 33.0 10.75 11.35
SO 160115C00035000 C 01/15/16 35.0 8.75 9.35
SO 160115C00038000 C 01/15/16 38.0 5.85 6.40
SO 160115C00040000 C 01/15/16 40.0 3.85 4.70
SO 160115C00042000 C 01/15/16 42.0 2.87 3.30
SO 160115C00045000 C 01/15/16 45.0 1.45 1.81
SO 160115C00047000 C 01/15/16 47.0 0.93 1.22
SO 160115C00050000 C 01/15/16 50.0 0.30 0.64
SO 160115C00055000 C 01/15/16 55.0 0.02 0.25
SO 160115C00060000 C 01/15/16 60.0 0.00 0.22
SO 160115P00023000 P 01/15/16 23.0 0.00 0.24
SO 160115P00025000 P 01/15/16 25.0 0.10 0.15
SO 160115P00028000 P 01/15/16 28.0 0.15 0.35
SO 160115P00030000 P 01/15/16 30.0 0.23 0.48
SO 160115P00033000 P 01/15/16 33.0 0.55 0.81
SO 160115P00035000 P 01/15/16 35.0 0.82 1.10
SO 160115P00038000 P 01/15/16 38.0 1.52 1.95
SO 160115P00040000 P 01/15/16 40.0 2.11 2.60
SO 160115P00042000 P 01/15/16 42.0 3.05 3.30
SO 160115P00045000 P 01/15/16 45.0 4.60 5.45
SO 160115P00047000 P 01/15/16 47.0 6.05 7.05
SO 160115P00050000 P 01/15/16 50.0 8.50 9.55
SO 160115P00055000 P 01/15/16 55.0 12.85 14.65
SO 160115P00060000 P 01/15/16 60.0 17.95 19.35

OPRA data is delayed 15 minutes.