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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 140920C00035000 C 09/20/14 35.0 8.35 8.90
SO 140920C00036000 C 09/20/14 36.0 7.40 7.90
SO 140920C00037000 C 09/20/14 37.0 6.50 6.90
SO 140920C00038000 C 09/20/14 38.0 5.45 5.90
SO 140920C00039000 C 09/20/14 39.0 4.50 4.90
SO 140920C00040000 C 09/20/14 40.0 3.50 3.90
SO 140920C00041000 C 09/20/14 41.0 2.56 2.94
SO 140920C00042000 C 09/20/14 42.0 1.84 1.95
SO 140920C00043000 C 09/20/14 43.0 1.01 1.09
SO 140920C00044000 C 09/20/14 44.0 0.39 0.42
SO 140920C00045000 C 09/20/14 45.0 0.10 0.13
SO 140920C00046000 C 09/20/14 46.0 0.03 0.08
SO 140920C00047000 C 09/20/14 47.0 0.00 0.06
SO 140920C00048000 C 09/20/14 48.0 0.00 0.06
SO 140920C00049000 C 09/20/14 49.0 0.00 0.06
SO 140920C00050000 C 09/20/14 50.0 0.00 0.05
SO 140920C00055000 C 09/20/14 55.0 0.00 0.04
SO 140920C00060000 C 09/20/14 60.0 0.00 0.03
SO 140920C00065000 C 09/20/14 65.0 0.00 0.03
SO 140920P00035000 P 09/20/14 35.0 0.00 0.04
SO 140920P00036000 P 09/20/14 36.0 0.00 0.07
SO 140920P00037000 P 09/20/14 37.0 0.00 0.07
SO 140920P00038000 P 09/20/14 38.0 0.00 0.08
SO 140920P00039000 P 09/20/14 39.0 0.01 0.07
SO 140920P00040000 P 09/20/14 40.0 0.01 0.08
SO 140920P00041000 P 09/20/14 41.0 0.04 0.08
SO 140920P00042000 P 09/20/14 42.0 0.08 0.12
SO 140920P00043000 P 09/20/14 43.0 0.20 0.23
SO 140920P00044000 P 09/20/14 44.0 0.55 0.60
SO 140920P00045000 P 09/20/14 45.0 1.25 1.59
SO 140920P00046000 P 09/20/14 46.0 2.16 2.56
SO 140920P00047000 P 09/20/14 47.0 3.15 3.55
SO 140920P00048000 P 09/20/14 48.0 4.15 4.55
SO 140920P00049000 P 09/20/14 49.0 5.10 5.65
SO 140920P00050000 P 09/20/14 50.0 6.10 6.65
SO 140920P00055000 P 09/20/14 55.0 11.05 11.65
SO 140920P00060000 P 09/20/14 60.0 16.05 16.65
SO 140920P00065000 P 09/20/14 65.0 20.95 21.65
SO 141018C00035000 C 10/18/14 35.0 8.50 8.90
SO 141018C00036000 C 10/18/14 36.0 7.50 7.90
SO 141018C00037000 C 10/18/14 37.0 6.50 6.95
SO 141018C00038000 C 10/18/14 38.0 5.55 5.95
SO 141018C00039000 C 10/18/14 39.0 4.55 4.95
SO 141018C00040000 C 10/18/14 40.0 3.60 4.00
SO 141018C00041000 C 10/18/14 41.0 2.67 3.05
SO 141018C00042000 C 10/18/14 42.0 1.87 2.12
SO 141018C00043000 C 10/18/14 43.0 1.14 1.34
SO 141018C00044000 C 10/18/14 44.0 0.69 0.73
SO 141018C00045000 C 10/18/14 45.0 0.30 0.35
SO 141018C00046000 C 10/18/14 46.0 0.12 0.16
SO 141018C00047000 C 10/18/14 47.0 0.04 0.11
SO 141018C00048000 C 10/18/14 48.0 0.01 0.08
SO 141018C00049000 C 10/18/14 49.0 0.00 0.07
SO 141018C00050000 C 10/18/14 50.0 0.00 0.06
SO 141018C00055000 C 10/18/14 55.0 0.00 0.05
SO 141018P00035000 P 10/18/14 35.0 0.00 0.06
SO 141018P00036000 P 10/18/14 36.0 0.00 0.06
SO 141018P00037000 P 10/18/14 37.0 0.01 0.07
SO 141018P00038000 P 10/18/14 38.0 0.02 0.08
SO 141018P00039000 P 10/18/14 39.0 0.03 0.10
SO 141018P00040000 P 10/18/14 40.0 0.06 0.10
SO 141018P00041000 P 10/18/14 41.0 0.13 0.16
SO 141018P00042000 P 10/18/14 42.0 0.24 0.27
SO 141018P00043000 P 10/18/14 43.0 0.45 0.50
SO 141018P00044000 P 10/18/14 44.0 0.84 0.90
SO 141018P00045000 P 10/18/14 45.0 1.45 1.69
SO 141018P00046000 P 10/18/14 46.0 2.26 2.62
SO 141018P00047000 P 10/18/14 47.0 3.20 3.60
SO 141018P00048000 P 10/18/14 48.0 4.15 4.55
SO 141018P00049000 P 10/18/14 49.0 5.15 5.55
SO 141018P00050000 P 10/18/14 50.0 6.15 6.55
SO 141018P00055000 P 10/18/14 55.0 10.95 11.65
SO 141122C00032000 C 11/22/14 32.0 11.20 12.00
SO 141122C00033000 C 11/22/14 33.0 10.25 10.95
SO 141122C00034000 C 11/22/14 34.0 9.45 9.90
SO 141122C00035000 C 11/22/14 35.0 8.50 8.90
SO 141122C00036000 C 11/22/14 36.0 7.50 7.90
SO 141122C00037000 C 11/22/14 37.0 6.50 6.90
SO 141122C00038000 C 11/22/14 38.0 5.45 5.95
SO 141122C00039000 C 11/22/14 39.0 4.50 5.00
SO 141122C00040000 C 11/22/14 40.0 3.60 4.00
SO 141122C00041000 C 11/22/14 41.0 2.72 3.10
SO 141122C00042000 C 11/22/14 42.0 1.98 2.23
SO 141122C00043000 C 11/22/14 43.0 1.45 1.51
SO 141122C00044000 C 11/22/14 44.0 0.88 0.92
SO 141122C00045000 C 11/22/14 45.0 0.48 0.53
SO 141122C00046000 C 11/22/14 46.0 0.24 0.29
SO 141122C00047000 C 11/22/14 47.0 0.10 0.15
SO 141122C00048000 C 11/22/14 48.0 0.05 0.10
SO 141122C00049000 C 11/22/14 49.0 0.01 0.09
SO 141122C00050000 C 11/22/14 50.0 0.00 0.04
SO 141122C00055000 C 11/22/14 55.0 0.00 0.06
SO 141122C00060000 C 11/22/14 60.0 0.00 0.05
SO 141122P00032000 P 11/22/14 32.0 0.00 0.07
SO 141122P00033000 P 11/22/14 33.0 0.00 0.08
SO 141122P00034000 P 11/22/14 34.0 0.01 0.08
SO 141122P00035000 P 11/22/14 35.0 0.03 0.09
SO 141122P00036000 P 11/22/14 36.0 0.02 0.12
SO 141122P00037000 P 11/22/14 37.0 0.05 0.13
SO 141122P00038000 P 11/22/14 38.0 0.08 0.16
SO 141122P00039000 P 11/22/14 39.0 0.13 0.19
SO 141122P00040000 P 11/22/14 40.0 0.23 0.27
SO 141122P00041000 P 11/22/14 41.0 0.37 0.42
SO 141122P00042000 P 11/22/14 42.0 0.60 0.70
SO 141122P00043000 P 11/22/14 43.0 0.95 1.03
SO 141122P00044000 P 11/22/14 44.0 1.45 1.60
SO 141122P00045000 P 11/22/14 45.0 2.10 2.42
SO 141122P00046000 P 11/22/14 46.0 2.90 3.25
SO 141122P00047000 P 11/22/14 47.0 3.70 4.20
SO 141122P00048000 P 11/22/14 48.0 4.70 5.10
SO 141122P00049000 P 11/22/14 49.0 5.70 6.10
SO 141122P00050000 P 11/22/14 50.0 6.65 7.10
SO 141122P00055000 P 11/22/14 55.0 11.65 12.30
SO 141122P00060000 P 11/22/14 60.0 16.35 17.30
SO 150117C00023000 C 01/17/15 23.0 20.20 21.00
SO 150117C00024000 C 01/17/15 24.0 19.20 20.00
SO 150117C00025000 C 01/17/15 25.0 18.20 19.00
SO 150117C00026000 C 01/17/15 26.0 17.20 18.00
SO 150117C00027000 C 01/17/15 27.0 16.20 17.25
SO 150117C00028000 C 01/17/15 28.0 15.20 16.00
SO 150117C00029000 C 01/17/15 29.0 14.20 15.25
SO 150117C00030000 C 01/17/15 30.0 13.15 14.25
SO 150117C00031000 C 01/17/15 31.0 12.45 12.90
SO 150117C00032000 C 01/17/15 32.0 11.45 11.90
SO 150117C00033000 C 01/17/15 33.0 10.45 10.90
SO 150117C00034000 C 01/17/15 34.0 9.45 9.90
SO 150117C00035000 C 01/17/15 35.0 8.50 8.90
SO 150117C00036000 C 01/17/15 36.0 7.45 7.95
SO 150117C00037000 C 01/17/15 37.0 6.50 6.95
SO 150117C00038000 C 01/17/15 38.0 5.45 5.95
SO 150117C00039000 C 01/17/15 39.0 4.60 5.00
SO 150117C00040000 C 01/17/15 40.0 3.70 4.10
SO 150117C00041000 C 01/17/15 41.0 2.93 3.20
SO 150117C00042000 C 01/17/15 42.0 2.16 2.41
SO 150117C00043000 C 01/17/15 43.0 1.63 1.71
SO 150117C00044000 C 01/17/15 44.0 1.11 1.17
SO 150117C00045000 C 01/17/15 45.0 0.66 0.76
SO 150117C00046000 C 01/17/15 46.0 0.42 0.46
SO 150117C00047000 C 01/17/15 47.0 0.20 0.30
SO 150117C00048000 C 01/17/15 48.0 0.11 0.21
SO 150117C00049000 C 01/17/15 49.0 0.06 0.15
SO 150117C00050000 C 01/17/15 50.0 0.03 0.12
SO 150117C00055000 C 01/17/15 55.0 0.00 0.08
SO 150117C00060000 C 01/17/15 60.0 0.00 0.07
SO 150117C00065000 C 01/17/15 65.0 0.00 0.04
SO 150117P00023000 P 01/17/15 23.0 0.00 0.04
SO 150117P00024000 P 01/17/15 24.0 0.00 0.04
SO 150117P00025000 P 01/17/15 25.0 0.00 0.04
SO 150117P00026000 P 01/17/15 26.0 0.00 0.05
SO 150117P00027000 P 01/17/15 27.0 0.00 0.08
SO 150117P00028000 P 01/17/15 28.0 0.00 0.08
SO 150117P00029000 P 01/17/15 29.0 0.00 0.09
SO 150117P00030000 P 01/17/15 30.0 0.01 0.10
SO 150117P00031000 P 01/17/15 31.0 0.01 0.10
SO 150117P00032000 P 01/17/15 32.0 0.02 0.11
SO 150117P00033000 P 01/17/15 33.0 0.06 0.12
SO 150117P00034000 P 01/17/15 34.0 0.04 0.13
SO 150117P00035000 P 01/17/15 35.0 0.09 0.15
SO 150117P00036000 P 01/17/15 36.0 0.11 0.17
SO 150117P00037000 P 01/17/15 37.0 0.14 0.22
SO 150117P00038000 P 01/17/15 38.0 0.21 0.27
SO 150117P00039000 P 01/17/15 39.0 0.29 0.35
SO 150117P00040000 P 01/17/15 40.0 0.41 0.47
SO 150117P00041000 P 01/17/15 41.0 0.59 0.67
SO 150117P00042000 P 01/17/15 42.0 0.85 0.92
SO 150117P00043000 P 01/17/15 43.0 1.22 1.29
SO 150117P00044000 P 01/17/15 44.0 1.71 1.89
SO 150117P00045000 P 01/17/15 45.0 2.30 2.60
SO 150117P00046000 P 01/17/15 46.0 3.05 3.30
SO 150117P00047000 P 01/17/15 47.0 3.85 4.25
SO 150117P00048000 P 01/17/15 48.0 4.75 5.20
SO 150117P00049000 P 01/17/15 49.0 5.70 6.15
SO 150117P00050000 P 01/17/15 50.0 6.65 7.20
SO 150117P00055000 P 01/17/15 55.0 11.60 12.10
SO 150117P00060000 P 01/17/15 60.0 16.55 17.30
SO 150117P00065000 P 01/17/15 65.0 21.45 22.35
SO 150220C00024000 C 02/20/15 24.0 19.20 20.25
SO 150220C00025000 C 02/20/15 25.0 18.20 19.25
SO 150220C00026000 C 02/20/15 26.0 17.15 18.20
SO 150220C00027000 C 02/20/15 27.0 16.20 17.25
SO 150220C00028000 C 02/20/15 28.0 15.20 16.25
SO 150220C00029000 C 02/20/15 29.0 14.20 15.25
SO 150220C00030000 C 02/20/15 30.0 13.20 14.25
SO 150220C00031000 C 02/20/15 31.0 12.20 13.25
SO 150220C00032000 C 02/20/15 32.0 11.30 12.00
SO 150220C00033000 C 02/20/15 33.0 10.25 11.00
SO 150220C00034000 C 02/20/15 34.0 9.35 10.00
SO 150220C00035000 C 02/20/15 35.0 8.35 9.00
SO 150220C00036000 C 02/20/15 36.0 7.45 8.00
SO 150220C00037000 C 02/20/15 37.0 6.40 7.05
SO 150220C00038000 C 02/20/15 38.0 5.45 6.05
SO 150220C00039000 C 02/20/15 39.0 4.55 5.00
SO 150220C00040000 C 02/20/15 40.0 3.65 4.20
SO 150220C00041000 C 02/20/15 41.0 2.93 3.25
SO 150220C00042000 C 02/20/15 42.0 2.14 2.46
SO 150220C00043000 C 02/20/15 43.0 1.71 1.81
SO 150220C00044000 C 02/20/15 44.0 1.18 1.30
SO 150220C00045000 C 02/20/15 45.0 0.77 0.80
SO 150220C00046000 C 02/20/15 46.0 0.42 0.57
SO 150220C00047000 C 02/20/15 47.0 0.23 0.37
SO 150220C00048000 C 02/20/15 48.0 0.13 0.26
SO 150220C00049000 C 02/20/15 49.0 0.07 0.19
SO 150220C00050000 C 02/20/15 50.0 0.03 0.14
SO 150220C00055000 C 02/20/15 55.0 0.00 0.15
SO 150220C00060000 C 02/20/15 60.0 0.00 0.10
SO 150220C00065000 C 02/20/15 65.0 0.00 0.06
SO 150220P00024000 P 02/20/15 24.0 0.00 0.05
SO 150220P00025000 P 02/20/15 25.0 0.00 0.07
SO 150220P00026000 P 02/20/15 26.0 0.00 0.08
SO 150220P00027000 P 02/20/15 27.0 0.00 0.09
SO 150220P00028000 P 02/20/15 28.0 0.00 0.09
SO 150220P00029000 P 02/20/15 29.0 0.00 0.10
SO 150220P00030000 P 02/20/15 30.0 0.00 0.11
SO 150220P00031000 P 02/20/15 31.0 0.01 0.12
SO 150220P00032000 P 02/20/15 32.0 0.01 0.13
SO 150220P00033000 P 02/20/15 33.0 0.04 0.15
SO 150220P00034000 P 02/20/15 34.0 0.07 0.18
SO 150220P00035000 P 02/20/15 35.0 0.03 0.28
SO 150220P00036000 P 02/20/15 36.0 0.14 0.26
SO 150220P00037000 P 02/20/15 37.0 0.15 0.33
SO 150220P00038000 P 02/20/15 38.0 0.30 0.42
SO 150220P00039000 P 02/20/15 39.0 0.43 0.57
SO 150220P00040000 P 02/20/15 40.0 0.62 0.77
SO 150220P00041000 P 02/20/15 41.0 0.89 1.05
SO 150220P00042000 P 02/20/15 42.0 1.22 1.38
SO 150220P00043000 P 02/20/15 43.0 1.65 1.74
SO 150220P00044000 P 02/20/15 44.0 2.15 2.42
SO 150220P00045000 P 02/20/15 45.0 2.79 3.25
SO 150220P00046000 P 02/20/15 46.0 3.55 4.00
SO 150220P00047000 P 02/20/15 47.0 4.40 4.85
SO 150220P00048000 P 02/20/15 48.0 5.25 5.85
SO 150220P00049000 P 02/20/15 49.0 6.05 6.75
SO 150220P00050000 P 02/20/15 50.0 7.15 7.75
SO 150220P00055000 P 02/20/15 55.0 12.00 12.80
SO 150220P00060000 P 02/20/15 60.0 16.45 18.05
SO 150220P00065000 P 02/20/15 65.0 21.50 23.05
SO 160115C00023000 C 01/15/16 23.0 20.25 21.15
SO 160115C00025000 C 01/15/16 25.0 18.25 19.15
SO 160115C00028000 C 01/15/16 28.0 15.25 16.15
SO 160115C00030000 C 01/15/16 30.0 13.25 14.15
SO 160115C00033000 C 01/15/16 33.0 10.25 11.20
SO 160115C00035000 C 01/15/16 35.0 8.15 9.10
SO 160115C00038000 C 01/15/16 38.0 5.60 6.20
SO 160115C00040000 C 01/15/16 40.0 4.10 4.60
SO 160115C00042000 C 01/15/16 42.0 2.86 3.15
SO 160115C00045000 C 01/15/16 45.0 1.38 1.88
SO 160115C00047000 C 01/15/16 47.0 0.80 1.21
SO 160115C00050000 C 01/15/16 50.0 0.27 0.63
SO 160115C00055000 C 01/15/16 55.0 0.03 0.24
SO 160115C00060000 C 01/15/16 60.0 0.00 0.31
SO 160115P00023000 P 01/15/16 23.0 0.00 0.26
SO 160115P00025000 P 01/15/16 25.0 0.10 0.25
SO 160115P00028000 P 01/15/16 28.0 0.15 0.49
SO 160115P00030000 P 01/15/16 30.0 0.17 0.62
SO 160115P00033000 P 01/15/16 33.0 0.60 0.75
SO 160115P00035000 P 01/15/16 35.0 0.91 1.10
SO 160115P00038000 P 01/15/16 38.0 1.62 1.86
SO 160115P00040000 P 01/15/16 40.0 2.30 2.57
SO 160115P00042000 P 01/15/16 42.0 3.20 3.45
SO 160115P00045000 P 01/15/16 45.0 4.90 5.45
SO 160115P00047000 P 01/15/16 47.0 6.25 7.15
SO 160115P00050000 P 01/15/16 50.0 8.75 9.45
SO 160115P00055000 P 01/15/16 55.0 13.10 14.15
SO 160115P00060000 P 01/15/16 60.0 17.95 19.55

OPRA data is delayed 15 minutes.