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 (2015-05-22)Premium Content

Southern Co (SO)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 150821C00034000 C 08/21/15 34.0 10.65 11.20
SO 150821C00035000 C 08/21/15 35.0 9.65 10.15
SO 150821C00036000 C 08/21/15 36.0 8.70 9.15
SO 150821C00037000 C 08/21/15 37.0 7.65 8.15
SO 150821C00038000 C 08/21/15 38.0 6.70 7.15
SO 150821C00039000 C 08/21/15 39.0 5.70 6.05
SO 150821C00040000 C 08/21/15 40.0 4.70 5.05
SO 150821C00041000 C 08/21/15 41.0 3.70 4.05
SO 150821C00042000 C 08/21/15 42.0 2.71 3.05
SO 150821C00043000 C 08/21/15 43.0 1.86 2.03
SO 150821C00044000 C 08/21/15 44.0 1.00 1.12
SO 150821C00045000 C 08/21/15 45.0 0.40 0.42
SO 150821C00046000 C 08/21/15 46.0 0.10 0.12
SO 150821C00047000 C 08/21/15 47.0 0.02 0.06
SO 150821C00048000 C 08/21/15 48.0 0.03 0.05
SO 150821C00049000 C 08/21/15 49.0 0.00 0.05
SO 150821C00050000 C 08/21/15 50.0 0.00 0.05
SO 150821C00052500 C 08/21/15 52.5 0.00 0.01
SO 150821C00055000 C 08/21/15 55.0 0.00 0.03
SO 150821C00057500 C 08/21/15 57.5 0.00 0.03
SO 150821C00060000 C 08/21/15 60.0 0.00 0.03
SO 150821C00065000 C 08/21/15 65.0 0.00 0.03
SO 150821P00034000 P 08/21/15 34.0 0.00 0.04
SO 150821P00035000 P 08/21/15 35.0 0.02 0.04
SO 150821P00036000 P 08/21/15 36.0 0.00 0.07
SO 150821P00037000 P 08/21/15 37.0 0.00 0.07
SO 150821P00038000 P 08/21/15 38.0 0.02 0.04
SO 150821P00039000 P 08/21/15 39.0 0.05 0.06
SO 150821P00040000 P 08/21/15 40.0 0.05 0.09
SO 150821P00041000 P 08/21/15 41.0 0.05 0.11
SO 150821P00042000 P 08/21/15 42.0 0.08 0.12
SO 150821P00043000 P 08/21/15 43.0 0.15 0.17
SO 150821P00044000 P 08/21/15 44.0 0.36 0.39
SO 150821P00045000 P 08/21/15 45.0 0.85 0.96
SO 150821P00046000 P 08/21/15 46.0 1.53 1.91
SO 150821P00047000 P 08/21/15 47.0 2.44 2.87
SO 150821P00048000 P 08/21/15 48.0 3.40 3.85
SO 150821P00049000 P 08/21/15 49.0 4.40 4.85
SO 150821P00050000 P 08/21/15 50.0 5.40 5.85
SO 150821P00052500 P 08/21/15 52.5 7.90 8.35
SO 150821P00055000 P 08/21/15 55.0 10.05 11.60
SO 150821P00057500 P 08/21/15 57.5 12.75 13.75
SO 150821P00060000 P 08/21/15 60.0 14.95 16.45
SO 150821P00065000 P 08/21/15 65.0 19.95 21.45
SO 150918C00030000 C 09/18/15 30.0 14.65 15.25
SO 150918C00035000 C 09/18/15 35.0 9.65 10.15
SO 150918C00036000 C 09/18/15 36.0 8.65 9.15
SO 150918C00037000 C 09/18/15 37.0 7.65 8.15
SO 150918C00038000 C 09/18/15 38.0 6.65 7.15
SO 150918C00039000 C 09/18/15 39.0 5.65 6.15
SO 150918C00040000 C 09/18/15 40.0 4.65 5.15
SO 150918C00041000 C 09/18/15 41.0 3.70 4.15
SO 150918C00042000 C 09/18/15 42.0 2.71 3.10
SO 150918C00043000 C 09/18/15 43.0 1.81 2.07
SO 150918C00044000 C 09/18/15 44.0 1.10 1.25
SO 150918C00045000 C 09/18/15 45.0 0.60 0.66
SO 150918C00046000 C 09/18/15 46.0 0.29 0.32
SO 150918C00047000 C 09/18/15 47.0 0.10 0.16
SO 150918C00048000 C 09/18/15 48.0 0.02 0.10
SO 150918C00049000 C 09/18/15 49.0 0.01 0.07
SO 150918C00050000 C 09/18/15 50.0 0.00 0.06
SO 150918C00052500 C 09/18/15 52.5 0.00 0.05
SO 150918C00055000 C 09/18/15 55.0 0.00 0.05
SO 150918P00030000 P 09/18/15 30.0 0.00 0.04
SO 150918P00035000 P 09/18/15 35.0 0.00 0.07
SO 150918P00036000 P 09/18/15 36.0 0.01 0.08
SO 150918P00037000 P 09/18/15 37.0 0.01 0.09
SO 150918P00038000 P 09/18/15 38.0 0.02 0.10
SO 150918P00039000 P 09/18/15 39.0 0.04 0.12
SO 150918P00040000 P 09/18/15 40.0 0.07 0.15
SO 150918P00041000 P 09/18/15 41.0 0.13 0.16
SO 150918P00042000 P 09/18/15 42.0 0.22 0.24
SO 150918P00043000 P 09/18/15 43.0 0.37 0.43
SO 150918P00044000 P 09/18/15 44.0 0.67 0.74
SO 150918P00045000 P 09/18/15 45.0 1.15 1.26
SO 150918P00046000 P 09/18/15 46.0 1.82 2.05
SO 150918P00047000 P 09/18/15 47.0 2.55 2.95
SO 150918P00048000 P 09/18/15 48.0 3.45 3.90
SO 150918P00049000 P 09/18/15 49.0 4.40 4.90
SO 150918P00050000 P 09/18/15 50.0 5.40 5.90
SO 150918P00052500 P 09/18/15 52.5 7.90 8.35
SO 150918P00055000 P 09/18/15 55.0 10.05 11.30
SO 151120C00034000 C 11/20/15 34.0 10.20 11.55
SO 151120C00035000 C 11/20/15 35.0 9.65 10.15
SO 151120C00036000 C 11/20/15 36.0 8.65 9.20
SO 151120C00037000 C 11/20/15 37.0 7.65 8.20
SO 151120C00038000 C 11/20/15 38.0 6.65 7.15
SO 151120C00039000 C 11/20/15 39.0 5.65 6.15
SO 151120C00040000 C 11/20/15 40.0 4.70 5.05
SO 151120C00041000 C 11/20/15 41.0 3.70 4.20
SO 151120C00042000 C 11/20/15 42.0 2.86 3.25
SO 151120C00043000 C 11/20/15 43.0 2.19 2.28
SO 151120C00044000 C 11/20/15 44.0 1.53 1.60
SO 151120C00045000 C 11/20/15 45.0 1.00 1.09
SO 151120C00046000 C 11/20/15 46.0 0.65 0.70
SO 151120C00047000 C 11/20/15 47.0 0.38 0.44
SO 151120C00048000 C 11/20/15 48.0 0.15 0.28
SO 151120C00049000 C 11/20/15 49.0 0.07 0.19
SO 151120C00050000 C 11/20/15 50.0 0.03 0.10
SO 151120C00052500 C 11/20/15 52.5 0.01 0.09
SO 151120C00055000 C 11/20/15 55.0 0.00 0.07
SO 151120C00060000 C 11/20/15 60.0 0.00 0.06
SO 151120P00034000 P 11/20/15 34.0 0.02 0.13
SO 151120P00035000 P 11/20/15 35.0 0.04 0.15
SO 151120P00036000 P 11/20/15 36.0 0.06 0.18
SO 151120P00037000 P 11/20/15 37.0 0.10 0.21
SO 151120P00038000 P 11/20/15 38.0 0.14 0.26
SO 151120P00039000 P 11/20/15 39.0 0.23 0.31
SO 151120P00040000 P 11/20/15 40.0 0.35 0.45
SO 151120P00041000 P 11/20/15 41.0 0.50 0.53
SO 151120P00042000 P 11/20/15 42.0 0.70 0.78
SO 151120P00043000 P 11/20/15 43.0 1.02 1.10
SO 151120P00044000 P 11/20/15 44.0 1.43 1.53
SO 151120P00045000 P 11/20/15 45.0 1.96 2.08
SO 151120P00046000 P 11/20/15 46.0 2.62 2.75
SO 151120P00047000 P 11/20/15 47.0 3.35 3.55
SO 151120P00048000 P 11/20/15 48.0 4.15 4.55
SO 151120P00049000 P 11/20/15 49.0 5.00 5.50
SO 151120P00050000 P 11/20/15 50.0 5.90 6.40
SO 151120P00052500 P 11/20/15 52.5 8.40 8.90
SO 151120P00055000 P 11/20/15 55.0 10.60 11.85
SO 151120P00060000 P 11/20/15 60.0 15.70 16.95
SO 160115C00023000 C 01/15/16 23.0 21.25 22.65
SO 160115C00025000 C 01/15/16 25.0 19.15 20.60
SO 160115C00028000 C 01/15/16 28.0 16.15 17.60
SO 160115C00029000 C 01/15/16 29.0 15.15 16.60
SO 160115C00030000 C 01/15/16 30.0 14.15 15.60
SO 160115C00031000 C 01/15/16 31.0 13.15 14.60
SO 160115C00032000 C 01/15/16 32.0 12.15 13.60
SO 160115C00033000 C 01/15/16 33.0 11.15 12.60
SO 160115C00034000 C 01/15/16 34.0 10.15 11.65
SO 160115C00035000 C 01/15/16 35.0 9.65 10.20
SO 160115C00036000 C 01/15/16 36.0 8.65 9.20
SO 160115C00037000 C 01/15/16 37.0 7.65 8.25
SO 160115C00038000 C 01/15/16 38.0 6.65 7.15
SO 160115C00039000 C 01/15/16 39.0 5.65 6.20
SO 160115C00040000 C 01/15/16 40.0 4.70 5.20
SO 160115C00041000 C 01/15/16 41.0 3.80 4.10
SO 160115C00042000 C 01/15/16 42.0 2.99 3.25
SO 160115C00043000 C 01/15/16 43.0 2.37 2.46
SO 160115C00044000 C 01/15/16 44.0 1.74 1.84
SO 160115C00045000 C 01/15/16 45.0 1.27 1.34
SO 160115C00046000 C 01/15/16 46.0 0.82 0.95
SO 160115C00047000 C 01/15/16 47.0 0.55 0.64
SO 160115C00048000 C 01/15/16 48.0 0.29 0.46
SO 160115C00049000 C 01/15/16 49.0 0.16 0.32
SO 160115C00050000 C 01/15/16 50.0 0.15 0.20
SO 160115C00052500 C 01/15/16 52.5 0.01 0.10
SO 160115C00055000 C 01/15/16 55.0 0.01 0.09
SO 160115C00057500 C 01/15/16 57.5 0.00 0.09
SO 160115C00060000 C 01/15/16 60.0 0.00 0.08
SO 160115P00023000 P 01/15/16 23.0 0.00 0.04
SO 160115P00025000 P 01/15/16 25.0 0.00 0.08
SO 160115P00028000 P 01/15/16 28.0 0.01 0.10
SO 160115P00029000 P 01/15/16 29.0 0.01 0.11
SO 160115P00030000 P 01/15/16 30.0 0.01 0.12
SO 160115P00031000 P 01/15/16 31.0 0.02 0.13
SO 160115P00032000 P 01/15/16 32.0 0.02 0.14
SO 160115P00033000 P 01/15/16 33.0 0.06 0.18
SO 160115P00034000 P 01/15/16 34.0 0.07 0.20
SO 160115P00035000 P 01/15/16 35.0 0.10 0.24
SO 160115P00036000 P 01/15/16 36.0 0.13 0.28
SO 160115P00037000 P 01/15/16 37.0 0.19 0.33
SO 160115P00038000 P 01/15/16 38.0 0.28 0.42
SO 160115P00039000 P 01/15/16 39.0 0.37 0.49
SO 160115P00040000 P 01/15/16 40.0 0.54 0.63
SO 160115P00041000 P 01/15/16 41.0 0.72 0.79
SO 160115P00042000 P 01/15/16 42.0 0.97 1.02
SO 160115P00043000 P 01/15/16 43.0 1.30 1.41
SO 160115P00044000 P 01/15/16 44.0 1.72 1.82
SO 160115P00045000 P 01/15/16 45.0 2.24 2.46
SO 160115P00046000 P 01/15/16 46.0 2.86 3.05
SO 160115P00047000 P 01/15/16 47.0 3.55 3.80
SO 160115P00048000 P 01/15/16 48.0 4.35 4.70
SO 160115P00049000 P 01/15/16 49.0 5.10 5.60
SO 160115P00050000 P 01/15/16 50.0 6.05 6.50
SO 160115P00052500 P 01/15/16 52.5 8.40 8.90
SO 160115P00055000 P 01/15/16 55.0 10.50 11.95
SO 160115P00057500 P 01/15/16 57.5 13.50 14.45
SO 160115P00060000 P 01/15/16 60.0 15.50 16.95
SO 160219C00028000 C 02/19/16 28.0 16.15 17.60
SO 160219C00029000 C 02/19/16 29.0 15.15 16.60
SO 160219C00030000 C 02/19/16 30.0 14.00 15.60
SO 160219C00031000 C 02/19/16 31.0 13.00 14.60
SO 160219C00032000 C 02/19/16 32.0 12.00 13.45
SO 160219C00033000 C 02/19/16 33.0 11.00 12.60
SO 160219C00034000 C 02/19/16 34.0 10.05 11.65
SO 160219C00035000 C 02/19/16 35.0 9.35 10.30
SO 160219C00036000 C 02/19/16 36.0 8.65 9.30
SO 160219C00037000 C 02/19/16 37.0 7.40 8.30
SO 160219C00038000 C 02/19/16 38.0 6.65 7.35
SO 160219C00039000 C 02/19/16 39.0 5.65 6.25
SO 160219C00040000 C 02/19/16 40.0 4.70 5.30
SO 160219C00041000 C 02/19/16 41.0 3.60 4.30
SO 160219C00042000 C 02/19/16 42.0 2.99 3.45
SO 160219C00043000 C 02/19/16 43.0 2.29 2.68
SO 160219C00044000 C 02/19/16 44.0 1.72 2.06
SO 160219C00045000 C 02/19/16 45.0 1.34 1.58
SO 160219C00046000 C 02/19/16 46.0 0.93 1.08
SO 160219C00047000 C 02/19/16 47.0 0.64 0.72
SO 160219C00048000 C 02/19/16 48.0 0.34 0.56
SO 160219C00049000 C 02/19/16 49.0 0.21 0.39
SO 160219C00050000 C 02/19/16 50.0 0.09 0.25
SO 160219C00052500 C 02/19/16 52.5 0.01 0.15
SO 160219C00055000 C 02/19/16 55.0 0.00 0.11
SO 160219P00028000 P 02/19/16 28.0 0.00 0.12
SO 160219P00029000 P 02/19/16 29.0 0.01 0.13
SO 160219P00030000 P 02/19/16 30.0 0.01 0.15
SO 160219P00031000 P 02/19/16 31.0 0.03 0.17
SO 160219P00032000 P 02/19/16 32.0 0.05 0.20
SO 160219P00033000 P 02/19/16 33.0 0.08 0.23
SO 160219P00034000 P 02/19/16 34.0 0.11 0.26
SO 160219P00035000 P 02/19/16 35.0 0.16 0.32
SO 160219P00036000 P 02/19/16 36.0 0.22 0.39
SO 160219P00037000 P 02/19/16 37.0 0.23 0.48
SO 160219P00038000 P 02/19/16 38.0 0.41 0.59
SO 160219P00039000 P 02/19/16 39.0 0.55 0.74
SO 160219P00040000 P 02/19/16 40.0 0.73 0.93
SO 160219P00041000 P 02/19/16 41.0 0.97 1.10
SO 160219P00042000 P 02/19/16 42.0 1.30 1.43
SO 160219P00043000 P 02/19/16 43.0 1.67 1.85
SO 160219P00044000 P 02/19/16 44.0 2.10 2.37
SO 160219P00045000 P 02/19/16 45.0 2.63 2.97
SO 160219P00046000 P 02/19/16 46.0 3.20 3.65
SO 160219P00047000 P 02/19/16 47.0 3.90 4.40
SO 160219P00048000 P 02/19/16 48.0 4.65 5.25
SO 160219P00049000 P 02/19/16 49.0 5.55 6.10
SO 160219P00050000 P 02/19/16 50.0 6.40 7.00
SO 160219P00052500 P 02/19/16 52.5 8.70 9.65
SO 160219P00055000 P 02/19/16 55.0 10.95 12.50
SO 170120C00025000 C 01/20/17 25.0 18.20 21.40
SO 170120C00030000 C 01/20/17 30.0 13.20 16.40
SO 170120C00033000 C 01/20/17 33.0 10.20 13.40
SO 170120C00035000 C 01/20/17 35.0 8.80 10.80
SO 170120C00038000 C 01/20/17 38.0 5.80 7.80
SO 170120C00040000 C 01/20/17 40.0 4.60 5.20
SO 170120C00043000 C 01/20/17 43.0 2.63 3.15
SO 170120C00045000 C 01/20/17 45.0 1.66 2.12
SO 170120C00047000 C 01/20/17 47.0 0.99 1.31
SO 170120C00050000 C 01/20/17 50.0 0.40 0.60
SO 170120C00052500 C 01/20/17 52.5 0.16 0.47
SO 170120C00055000 C 01/20/17 55.0 0.04 0.31
SO 170120C00057500 C 01/20/17 57.5 0.01 0.25
SO 170120C00060000 C 01/20/17 60.0 0.00 0.20
SO 170120C00065000 C 01/20/17 65.0 0.00 0.17
SO 170120P00025000 P 01/20/17 25.0 0.02 0.26
SO 170120P00030000 P 01/20/17 30.0 0.19 0.48
SO 170120P00033000 P 01/20/17 33.0 0.43 0.72
SO 170120P00035000 P 01/20/17 35.0 0.75 0.98
SO 170120P00038000 P 01/20/17 38.0 1.26 1.97
SO 170120P00040000 P 01/20/17 40.0 2.00 2.24
SO 170120P00043000 P 01/20/17 43.0 3.25 3.55
SO 170120P00045000 P 01/20/17 45.0 4.20 4.80
SO 170120P00047000 P 01/20/17 47.0 5.55 6.20
SO 170120P00050000 P 01/20/17 50.0 7.90 8.65
SO 170120P00052500 P 01/20/17 52.5 9.80 11.65
SO 170120P00055000 P 01/20/17 55.0 11.50 14.70
SO 170120P00057500 P 01/20/17 57.5 13.95 17.10
SO 170120P00060000 P 01/20/17 60.0 16.40 19.55
SO 170120P00065000 P 01/20/17 65.0 20.85 24.75

OPRA data is delayed 15 minutes.