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 (2016-02-19)Premium Content

Southern Co (SO)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 160520C00028000 C 05/20/16 28.0 20.70 22.90
SO 160520C00029000 C 05/20/16 29.0 19.70 21.95
SO 160520C00030000 C 05/20/16 30.0 18.70 20.95
SO 160520C00031000 C 05/20/16 31.0 17.70 20.00
SO 160520C00032000 C 05/20/16 32.0 16.70 19.00
SO 160520C00033000 C 05/20/16 33.0 15.70 18.00
SO 160520C00034000 C 05/20/16 34.0 14.70 16.90
SO 160520C00035000 C 05/20/16 35.0 13.70 15.90
SO 160520C00036000 C 05/20/16 36.0 12.60 14.90
SO 160520C00037000 C 05/20/16 37.0 11.35 14.20
SO 160520C00038000 C 05/20/16 38.0 10.75 12.90
SO 160520C00039000 C 05/20/16 39.0 9.80 12.35
SO 160520C00040000 C 05/20/16 40.0 9.55 11.00
SO 160520C00041000 C 05/20/16 41.0 8.70 10.00
SO 160520C00042000 C 05/20/16 42.0 7.60 8.90
SO 160520C00043000 C 05/20/16 43.0 6.60 7.95
SO 160520C00044000 C 05/20/16 44.0 4.85 6.95
SO 160520C00045000 C 05/20/16 45.0 5.20 5.95
SO 160520C00046000 C 05/20/16 46.0 4.15 4.90
SO 160520C00047000 C 05/20/16 47.0 3.30 3.90
SO 160520C00048000 C 05/20/16 48.0 2.28 2.84
SO 160520C00049000 C 05/20/16 49.0 1.46 1.90
SO 160520C00050000 C 05/20/16 50.0 0.80 0.90
SO 160520C00052500 C 05/20/16 52.5 0.00 0.05
SO 160520C00055000 C 05/20/16 55.0 0.00 0.04
SO 160520C00057500 C 05/20/16 57.5 0.00 0.04
SO 160520C00060000 C 05/20/16 60.0 0.00 0.04
SO 160520C00065000 C 05/20/16 65.0 0.00 0.04
SO 160520P00028000 P 05/20/16 28.0 0.00 0.04
SO 160520P00029000 P 05/20/16 29.0 0.00 0.04
SO 160520P00030000 P 05/20/16 30.0 0.00 0.04
SO 160520P00031000 P 05/20/16 31.0 0.00 0.04
SO 160520P00032000 P 05/20/16 32.0 0.00 0.04
SO 160520P00033000 P 05/20/16 33.0 0.00 0.04
SO 160520P00034000 P 05/20/16 34.0 0.00 0.04
SO 160520P00035000 P 05/20/16 35.0 0.00 0.04
SO 160520P00036000 P 05/20/16 36.0 0.00 0.04
SO 160520P00037000 P 05/20/16 37.0 0.00 0.04
SO 160520P00038000 P 05/20/16 38.0 0.00 0.04
SO 160520P00039000 P 05/20/16 39.0 0.00 0.04
SO 160520P00040000 P 05/20/16 40.0 0.00 0.04
SO 160520P00041000 P 05/20/16 41.0 0.00 0.04
SO 160520P00042000 P 05/20/16 42.0 0.00 0.08
SO 160520P00043000 P 05/20/16 43.0 0.00 0.05
SO 160520P00044000 P 05/20/16 44.0 0.00 0.09
SO 160520P00045000 P 05/20/16 45.0 0.02 0.11
SO 160520P00046000 P 05/20/16 46.0 0.00 0.07
SO 160520P00047000 P 05/20/16 47.0 0.05 0.14
SO 160520P00048000 P 05/20/16 48.0 0.15 0.20
SO 160520P00049000 P 05/20/16 49.0 0.30 0.38
SO 160520P00050000 P 05/20/16 50.0 0.62 0.72
SO 160520P00052500 P 05/20/16 52.5 1.89 2.88
SO 160520P00055000 P 05/20/16 55.0 3.90 5.45
SO 160520P00057500 P 05/20/16 57.5 5.90 8.00
SO 160520P00060000 P 05/20/16 60.0 7.50 12.20
SO 160520P00065000 P 05/20/16 65.0 12.80 15.60
SO 160617C00040000 C 06/17/16 40.0 9.50 11.15
SO 160617C00041000 C 06/17/16 41.0 8.05 10.15
SO 160617C00042000 C 06/17/16 42.0 6.70 8.95
SO 160617C00043000 C 06/17/16 43.0 5.70 7.95
SO 160617C00044000 C 06/17/16 44.0 5.95 6.95
SO 160617C00045000 C 06/17/16 45.0 4.90 7.00
SO 160617C00046000 C 06/17/16 46.0 4.00 4.95
SO 160617C00047000 C 06/17/16 47.0 3.25 3.90
SO 160617C00048000 C 06/17/16 48.0 2.40 2.85
SO 160617C00049000 C 06/17/16 49.0 1.77 1.97
SO 160617C00050000 C 06/17/16 50.0 1.11 1.22
SO 160617C00052500 C 06/17/16 52.5 0.19 0.27
SO 160617C00055000 C 06/17/16 55.0 0.00 0.07
SO 160617C00057500 C 06/17/16 57.5 0.00 0.05
SO 160617C00060000 C 06/17/16 60.0 0.00 0.04
SO 160617C00065000 C 06/17/16 65.0 0.00 0.04
SO 160617C00070000 C 06/17/16 70.0 0.00 0.04
SO 160617C00075000 C 06/17/16 75.0 0.00 0.04
SO 160617P00040000 P 06/17/16 40.0 0.00 0.10
SO 160617P00041000 P 06/17/16 41.0 0.00 0.12
SO 160617P00042000 P 06/17/16 42.0 0.01 0.14
SO 160617P00043000 P 06/17/16 43.0 0.03 0.13
SO 160617P00044000 P 06/17/16 44.0 0.05 0.15
SO 160617P00045000 P 06/17/16 45.0 0.10 0.20
SO 160617P00046000 P 06/17/16 46.0 0.18 0.22
SO 160617P00047000 P 06/17/16 47.0 0.28 0.33
SO 160617P00048000 P 06/17/16 48.0 0.42 0.50
SO 160617P00049000 P 06/17/16 49.0 0.67 0.75
SO 160617P00050000 P 06/17/16 50.0 1.04 1.11
SO 160617P00052500 P 06/17/16 52.5 2.49 3.05
SO 160617P00055000 P 06/17/16 55.0 3.90 5.60
SO 160617P00057500 P 06/17/16 57.5 5.85 8.50
SO 160617P00060000 P 06/17/16 60.0 7.60 12.20
SO 160617P00065000 P 06/17/16 65.0 12.55 16.75
SO 160617P00070000 P 06/17/16 70.0 17.55 22.20
SO 160617P00075000 P 06/17/16 75.0 22.75 25.60
SO 160819C00031000 C 08/19/16 31.0 17.70 20.55
SO 160819C00032000 C 08/19/16 32.0 16.30 19.20
SO 160819C00033000 C 08/19/16 33.0 15.30 18.15
SO 160819C00034000 C 08/19/16 34.0 14.30 17.15
SO 160819C00035000 C 08/19/16 35.0 13.70 16.55
SO 160819C00036000 C 08/19/16 36.0 12.65 15.10
SO 160819C00037000 C 08/19/16 37.0 11.30 14.45
SO 160819C00038000 C 08/19/16 38.0 10.30 13.45
SO 160819C00039000 C 08/19/16 39.0 9.70 12.45
SO 160819C00040000 C 08/19/16 40.0 8.75 11.40
SO 160819C00041000 C 08/19/16 41.0 7.65 10.10
SO 160819C00042000 C 08/19/16 42.0 6.30 9.00
SO 160819C00043000 C 08/19/16 43.0 6.90 7.95
SO 160819C00044000 C 08/19/16 44.0 6.20 6.90
SO 160819C00045000 C 08/19/16 45.0 5.25 5.85
SO 160819C00046000 C 08/19/16 46.0 4.60 4.80
SO 160819C00047000 C 08/19/16 47.0 3.70 3.90
SO 160819C00048000 C 08/19/16 48.0 2.94 3.10
SO 160819C00049000 C 08/19/16 49.0 2.24 2.39
SO 160819C00050000 C 08/19/16 50.0 1.63 1.76
SO 160819C00052500 C 08/19/16 52.5 0.57 0.67
SO 160819C00055000 C 08/19/16 55.0 0.11 0.20
SO 160819C00057500 C 08/19/16 57.5 0.00 0.08
SO 160819C00060000 C 08/19/16 60.0 0.00 0.10
SO 160819C00065000 C 08/19/16 65.0 0.00 0.05
SO 160819P00031000 P 08/19/16 31.0 0.00 0.07
SO 160819P00032000 P 08/19/16 32.0 0.01 0.07
SO 160819P00033000 P 08/19/16 33.0 0.01 0.08
SO 160819P00034000 P 08/19/16 34.0 0.01 0.13
SO 160819P00035000 P 08/19/16 35.0 0.02 0.13
SO 160819P00036000 P 08/19/16 36.0 0.03 0.13
SO 160819P00037000 P 08/19/16 37.0 0.04 0.16
SO 160819P00038000 P 08/19/16 38.0 0.06 0.18
SO 160819P00039000 P 08/19/16 39.0 0.08 0.19
SO 160819P00040000 P 08/19/16 40.0 0.11 0.23
SO 160819P00041000 P 08/19/16 41.0 0.14 0.26
SO 160819P00042000 P 08/19/16 42.0 0.19 0.27
SO 160819P00043000 P 08/19/16 43.0 0.25 0.37
SO 160819P00044000 P 08/19/16 44.0 0.33 0.41
SO 160819P00045000 P 08/19/16 45.0 0.44 0.56
SO 160819P00046000 P 08/19/16 46.0 0.60 0.72
SO 160819P00047000 P 08/19/16 47.0 0.80 0.92
SO 160819P00048000 P 08/19/16 48.0 1.09 1.18
SO 160819P00049000 P 08/19/16 49.0 1.43 1.53
SO 160819P00050000 P 08/19/16 50.0 1.88 1.97
SO 160819P00052500 P 08/19/16 52.5 3.40 3.55
SO 160819P00055000 P 08/19/16 55.0 4.60 6.00
SO 160819P00057500 P 08/19/16 57.5 5.80 8.45
SO 160819P00060000 P 08/19/16 60.0 8.25 11.60
SO 160819P00065000 P 08/19/16 65.0 13.25 16.60
SO 161118C00033000 C 11/18/16 33.0 15.85 18.60
SO 161118C00034000 C 11/18/16 34.0 14.35 17.75
SO 161118C00035000 C 11/18/16 35.0 13.30 16.75
SO 161118C00036000 C 11/18/16 36.0 12.30 15.75
SO 161118C00037000 C 11/18/16 37.0 11.30 14.70
SO 161118C00038000 C 11/18/16 38.0 10.30 13.70
SO 161118C00039000 C 11/18/16 39.0 9.30 12.70
SO 161118C00040000 C 11/18/16 40.0 8.35 11.00
SO 161118C00041000 C 11/18/16 41.0 8.50 10.10
SO 161118C00042000 C 11/18/16 42.0 7.50 9.15
SO 161118C00043000 C 11/18/16 43.0 6.90 7.95
SO 161118C00044000 C 11/18/16 44.0 6.10 6.85
SO 161118C00045000 C 11/18/16 45.0 5.50 6.05
SO 161118C00046000 C 11/18/16 46.0 4.65 5.00
SO 161118C00047000 C 11/18/16 47.0 3.95 4.20
SO 161118C00048000 C 11/18/16 48.0 3.30 3.50
SO 161118C00049000 C 11/18/16 49.0 2.66 2.85
SO 161118C00050000 C 11/18/16 50.0 2.09 2.23
SO 161118C00052500 C 11/18/16 52.5 1.02 1.13
SO 161118C00055000 C 11/18/16 55.0 0.39 0.51
SO 161118C00057500 C 11/18/16 57.5 0.11 0.25
SO 161118C00060000 C 11/18/16 60.0 0.01 0.13
SO 161118C00065000 C 11/18/16 65.0 0.00 0.10
SO 161118C00070000 C 11/18/16 70.0 0.00 0.10
SO 161118C00075000 C 11/18/16 75.0 0.00 0.10
SO 161118P00033000 P 11/18/16 33.0 0.09 0.22
SO 161118P00034000 P 11/18/16 34.0 0.11 0.25
SO 161118P00035000 P 11/18/16 35.0 0.14 0.28
SO 161118P00036000 P 11/18/16 36.0 0.17 0.31
SO 161118P00037000 P 11/18/16 37.0 0.20 0.34
SO 161118P00038000 P 11/18/16 38.0 0.24 0.39
SO 161118P00039000 P 11/18/16 39.0 0.31 0.44
SO 161118P00040000 P 11/18/16 40.0 0.37 0.50
SO 161118P00041000 P 11/18/16 41.0 0.44 0.58
SO 161118P00042000 P 11/18/16 42.0 0.56 0.68
SO 161118P00043000 P 11/18/16 43.0 0.68 0.80
SO 161118P00044000 P 11/18/16 44.0 0.83 0.95
SO 161118P00045000 P 11/18/16 45.0 1.05 1.14
SO 161118P00046000 P 11/18/16 46.0 1.26 1.37
SO 161118P00047000 P 11/18/16 47.0 1.55 1.65
SO 161118P00048000 P 11/18/16 48.0 1.89 1.99
SO 161118P00049000 P 11/18/16 49.0 2.28 2.40
SO 161118P00050000 P 11/18/16 50.0 2.73 2.88
SO 161118P00052500 P 11/18/16 52.5 4.25 4.40
SO 161118P00055000 P 11/18/16 55.0 5.90 6.60
SO 161118P00057500 P 11/18/16 57.5 7.50 8.95
SO 161118P00060000 P 11/18/16 60.0 8.60 13.10
SO 161118P00065000 P 11/18/16 65.0 13.50 18.15
SO 161118P00070000 P 11/18/16 70.0 18.50 23.05
SO 161118P00075000 P 11/18/16 75.0 23.60 27.70
SO 170120C00025000 C 01/20/17 25.0 23.85 27.80
SO 170120C00030000 C 01/20/17 30.0 18.30 22.95
SO 170120C00031000 C 01/20/17 31.0 17.35 22.00
SO 170120C00032000 C 01/20/17 32.0 16.30 20.95
SO 170120C00033000 C 01/20/17 33.0 15.40 20.00
SO 170120C00034000 C 01/20/17 34.0 14.35 19.00
SO 170120C00035000 C 01/20/17 35.0 13.85 17.80
SO 170120C00036000 C 01/20/17 36.0 12.30 15.15
SO 170120C00037000 C 01/20/17 37.0 11.40 14.70
SO 170120C00038000 C 01/20/17 38.0 10.90 13.15
SO 170120C00039000 C 01/20/17 39.0 9.30 12.70
SO 170120C00040000 C 01/20/17 40.0 8.85 11.60
SO 170120C00041000 C 01/20/17 41.0 7.40 12.00
SO 170120C00042000 C 01/20/17 42.0 7.85 8.95
SO 170120C00043000 C 01/20/17 43.0 7.25 8.40
SO 170120C00044000 C 01/20/17 44.0 6.35 7.15
SO 170120C00045000 C 01/20/17 45.0 5.60 6.10
SO 170120C00046000 C 01/20/17 46.0 4.95 5.20
SO 170120C00047000 C 01/20/17 47.0 4.20 4.45
SO 170120C00048000 C 01/20/17 48.0 3.55 3.75
SO 170120C00049000 C 01/20/17 49.0 2.89 3.10
SO 170120C00050000 C 01/20/17 50.0 2.32 2.54
SO 170120C00052500 C 01/20/17 52.5 1.20 1.44
SO 170120C00055000 C 01/20/17 55.0 0.61 0.75
SO 170120C00057500 C 01/20/17 57.5 0.24 0.39
SO 170120C00060000 C 01/20/17 60.0 0.07 0.21
SO 170120C00065000 C 01/20/17 65.0 0.00 0.11
SO 170120P00025000 P 01/20/17 25.0 0.04 0.16
SO 170120P00030000 P 01/20/17 30.0 0.10 0.24
SO 170120P00031000 P 01/20/17 31.0 0.12 0.25
SO 170120P00032000 P 01/20/17 32.0 0.15 0.29
SO 170120P00033000 P 01/20/17 33.0 0.22 0.31
SO 170120P00034000 P 01/20/17 34.0 0.21 0.35
SO 170120P00035000 P 01/20/17 35.0 0.24 0.38
SO 170120P00036000 P 01/20/17 36.0 0.29 0.43
SO 170120P00037000 P 01/20/17 37.0 0.34 0.48
SO 170120P00038000 P 01/20/17 38.0 0.40 0.54
SO 170120P00039000 P 01/20/17 39.0 0.47 0.61
SO 170120P00040000 P 01/20/17 40.0 0.55 0.69
SO 170120P00041000 P 01/20/17 41.0 0.69 0.80
SO 170120P00042000 P 01/20/17 42.0 0.80 0.93
SO 170120P00043000 P 01/20/17 43.0 0.97 1.08
SO 170120P00044000 P 01/20/17 44.0 1.15 1.25
SO 170120P00045000 P 01/20/17 45.0 1.35 1.47
SO 170120P00046000 P 01/20/17 46.0 1.58 1.73
SO 170120P00047000 P 01/20/17 47.0 1.91 2.03
SO 170120P00048000 P 01/20/17 48.0 2.25 2.38
SO 170120P00049000 P 01/20/17 49.0 2.64 2.79
SO 170120P00050000 P 01/20/17 50.0 3.10 3.30
SO 170120P00052500 P 01/20/17 52.5 4.55 4.75
SO 170120P00055000 P 01/20/17 55.0 6.00 6.85
SO 170120P00057500 P 01/20/17 57.5 7.65 9.15
SO 170120P00060000 P 01/20/17 60.0 9.90 11.65
SO 170120P00065000 P 01/20/17 65.0 13.65 17.55
SO 180119C00023000 C 01/19/18 23.0 25.50 30.00
SO 180119C00025000 C 01/19/18 25.0 23.05 28.00
SO 180119C00028000 C 01/19/18 28.0 20.05 25.00
SO 180119C00030000 C 01/19/18 30.0 18.50 23.00
SO 180119C00033000 C 01/19/18 33.0 15.05 20.00
SO 180119C00035000 C 01/19/18 35.0 13.05 18.00
SO 180119C00038000 C 01/19/18 38.0 10.05 15.00
SO 180119C00040000 C 01/19/18 40.0 9.80 11.40
SO 180119C00042000 C 01/19/18 42.0 8.20 10.15
SO 180119C00045000 C 01/19/18 45.0 5.90 6.65
SO 180119C00047000 C 01/19/18 47.0 4.40 6.25
SO 180119C00050000 C 01/19/18 50.0 3.10 3.60
SO 180119C00052500 C 01/19/18 52.5 1.56 3.15
SO 180119C00055000 C 01/19/18 55.0 1.23 1.84
SO 180119C00057500 C 01/19/18 57.5 0.66 1.52
SO 180119C00060000 C 01/19/18 60.0 0.29 0.88
SO 180119C00065000 C 01/19/18 65.0 0.00 1.00
SO 180119P00023000 P 01/19/18 23.0 0.00 1.00
SO 180119P00025000 P 01/19/18 25.0 0.02 1.00
SO 180119P00028000 P 01/19/18 28.0 0.00 1.00
SO 180119P00030000 P 01/19/18 30.0 0.05 0.75
SO 180119P00033000 P 01/19/18 33.0 0.30 1.28
SO 180119P00035000 P 01/19/18 35.0 0.60 1.50
SO 180119P00038000 P 01/19/18 38.0 1.01 1.92
SO 180119P00040000 P 01/19/18 40.0 1.52 2.10
SO 180119P00042000 P 01/19/18 42.0 1.90 2.65
SO 180119P00045000 P 01/19/18 45.0 2.53 3.70
SO 180119P00047000 P 01/19/18 47.0 3.45 4.65
SO 180119P00050000 P 01/19/18 50.0 4.80 6.20
SO 180119P00052500 P 01/19/18 52.5 5.90 7.85
SO 180119P00055000 P 01/19/18 55.0 7.60 9.55
SO 180119P00057500 P 01/19/18 57.5 9.55 11.50
SO 180119P00060000 P 01/19/18 60.0 11.05 14.10
SO 180119P00065000 P 01/19/18 65.0 15.25 19.95

OPRA data is delayed 15 minutes.