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 (2015-11-20)Premium Content

Southern Co (SO)
As of Feb 10 2016 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 160219C00028000 C 02/19/16 28.0 19.30 21.30
SO 160219C00029000 C 02/19/16 29.0 18.05 20.30
SO 160219C00030000 C 02/19/16 30.0 16.55 19.25
SO 160219C00031000 C 02/19/16 31.0 15.55 18.10
SO 160219C00032000 C 02/19/16 32.0 14.85 17.15
SO 160219C00033000 C 02/19/16 33.0 13.85 16.15
SO 160219C00034000 C 02/19/16 34.0 12.85 15.15
SO 160219C00035000 C 02/19/16 35.0 11.90 14.15
SO 160219C00036000 C 02/19/16 36.0 10.85 13.15
SO 160219C00037000 C 02/19/16 37.0 11.05 12.15
SO 160219C00038000 C 02/19/16 38.0 9.70 11.15
SO 160219C00039000 C 02/19/16 39.0 8.40 10.15
SO 160219C00040000 C 02/19/16 40.0 8.45 9.10
SO 160219C00041000 C 02/19/16 41.0 7.05 8.10
SO 160219C00042000 C 02/19/16 42.0 6.15 7.10
SO 160219C00043000 C 02/19/16 43.0 5.45 6.10
SO 160219C00044000 C 02/19/16 44.0 4.60 5.10
SO 160219C00045000 C 02/19/16 45.0 3.60 4.10
SO 160219C00046000 C 02/19/16 46.0 2.84 3.10
SO 160219C00047000 C 02/19/16 47.0 1.89 2.04
SO 160219C00048000 C 02/19/16 48.0 0.94 1.10
SO 160219C00049000 C 02/19/16 49.0 0.37 0.40
SO 160219C00050000 C 02/19/16 50.0 0.11 0.14
SO 160219C00052500 C 02/19/16 52.5 0.00 0.06
SO 160219C00055000 C 02/19/16 55.0 0.00 0.11
SO 160219C00057500 C 02/19/16 57.5 0.00 0.07
SO 160219C00060000 C 02/19/16 60.0 0.00 0.08
SO 160219C00065000 C 02/19/16 65.0 0.00 0.08
SO 160219P00028000 P 02/19/16 28.0 0.00 0.06
SO 160219P00029000 P 02/19/16 29.0 0.00 0.06
SO 160219P00030000 P 02/19/16 30.0 0.00 0.06
SO 160219P00031000 P 02/19/16 31.0 0.00 0.06
SO 160219P00032000 P 02/19/16 32.0 0.00 0.06
SO 160219P00033000 P 02/19/16 33.0 0.00 0.06
SO 160219P00034000 P 02/19/16 34.0 0.00 0.06
SO 160219P00035000 P 02/19/16 35.0 0.00 0.06
SO 160219P00036000 P 02/19/16 36.0 0.00 0.06
SO 160219P00037000 P 02/19/16 37.0 0.00 0.07
SO 160219P00038000 P 02/19/16 38.0 0.00 0.07
SO 160219P00039000 P 02/19/16 39.0 0.00 0.09
SO 160219P00040000 P 02/19/16 40.0 0.00 0.13
SO 160219P00041000 P 02/19/16 41.0 0.00 0.12
SO 160219P00042000 P 02/19/16 42.0 0.00 0.13
SO 160219P00043000 P 02/19/16 43.0 0.00 0.13
SO 160219P00044000 P 02/19/16 44.0 0.01 0.13
SO 160219P00045000 P 02/19/16 45.0 0.00 0.07
SO 160219P00046000 P 02/19/16 46.0 0.07 0.13
SO 160219P00047000 P 02/19/16 47.0 0.18 0.23
SO 160219P00048000 P 02/19/16 48.0 0.43 0.50
SO 160219P00049000 P 02/19/16 49.0 0.88 1.10
SO 160219P00050000 P 02/19/16 50.0 1.45 2.41
SO 160219P00052500 P 02/19/16 52.5 3.50 4.95
SO 160219P00055000 P 02/19/16 55.0 5.90 7.60
SO 160219P00057500 P 02/19/16 57.5 8.90 9.55
SO 160219P00060000 P 02/19/16 60.0 11.15 12.70
SO 160219P00065000 P 02/19/16 65.0 16.15 17.70
SO 160318C00038000 C 03/18/16 38.0 9.90 11.25
SO 160318C00039000 C 03/18/16 39.0 8.50 10.25
SO 160318C00040000 C 03/18/16 40.0 7.35 9.20
SO 160318C00041000 C 03/18/16 41.0 6.30 9.20
SO 160318C00042000 C 03/18/16 42.0 6.15 7.20
SO 160318C00043000 C 03/18/16 43.0 5.15 6.20
SO 160318C00044000 C 03/18/16 44.0 4.15 5.20
SO 160318C00045000 C 03/18/16 45.0 3.75 4.15
SO 160318C00046000 C 03/18/16 46.0 2.92 3.05
SO 160318C00047000 C 03/18/16 47.0 2.08 2.24
SO 160318C00048000 C 03/18/16 48.0 1.43 1.51
SO 160318C00049000 C 03/18/16 49.0 0.91 0.98
SO 160318C00050000 C 03/18/16 50.0 0.54 0.60
SO 160318C00052500 C 03/18/16 52.5 0.11 0.15
SO 160318C00055000 C 03/18/16 55.0 0.01 0.11
SO 160318C00057500 C 03/18/16 57.5 0.00 0.12
SO 160318C00060000 C 03/18/16 60.0 0.00 0.12
SO 160318C00065000 C 03/18/16 65.0 0.00 0.08
SO 160318C00070000 C 03/18/16 70.0 0.00 0.06
SO 160318P00038000 P 03/18/16 38.0 0.00 0.14
SO 160318P00039000 P 03/18/16 39.0 0.02 0.15
SO 160318P00040000 P 03/18/16 40.0 0.02 0.10
SO 160318P00041000 P 03/18/16 41.0 0.05 0.19
SO 160318P00042000 P 03/18/16 42.0 0.04 0.22
SO 160318P00043000 P 03/18/16 43.0 0.08 0.26
SO 160318P00044000 P 03/18/16 44.0 0.19 0.27
SO 160318P00045000 P 03/18/16 45.0 0.28 0.35
SO 160318P00046000 P 03/18/16 46.0 0.42 0.49
SO 160318P00047000 P 03/18/16 47.0 0.65 0.72
SO 160318P00048000 P 03/18/16 48.0 1.00 1.07
SO 160318P00049000 P 03/18/16 49.0 1.43 1.80
SO 160318P00050000 P 03/18/16 50.0 2.03 2.65
SO 160318P00052500 P 03/18/16 52.5 4.00 4.95
SO 160318P00055000 P 03/18/16 55.0 6.20 7.35
SO 160318P00057500 P 03/18/16 57.5 8.65 10.00
SO 160318P00060000 P 03/18/16 60.0 11.35 12.40
SO 160318P00065000 P 03/18/16 65.0 14.80 18.80
SO 160318P00070000 P 03/18/16 70.0 19.75 23.20
SO 160520C00028000 C 05/20/16 28.0 19.30 21.30
SO 160520C00029000 C 05/20/16 29.0 17.85 20.35
SO 160520C00030000 C 05/20/16 30.0 18.05 19.35
SO 160520C00031000 C 05/20/16 31.0 15.85 18.45
SO 160520C00032000 C 05/20/16 32.0 14.85 17.45
SO 160520C00033000 C 05/20/16 33.0 13.75 16.40
SO 160520C00034000 C 05/20/16 34.0 12.95 15.25
SO 160520C00035000 C 05/20/16 35.0 11.85 14.25
SO 160520C00036000 C 05/20/16 36.0 10.85 13.10
SO 160520C00037000 C 05/20/16 37.0 9.95 12.45
SO 160520C00038000 C 05/20/16 38.0 8.95 11.35
SO 160520C00039000 C 05/20/16 39.0 9.05 10.30
SO 160520C00040000 C 05/20/16 40.0 7.80 9.35
SO 160520C00041000 C 05/20/16 41.0 6.30 8.60
SO 160520C00042000 C 05/20/16 42.0 6.00 7.65
SO 160520C00043000 C 05/20/16 43.0 5.40 6.20
SO 160520C00044000 C 05/20/16 44.0 4.90 5.15
SO 160520C00045000 C 05/20/16 45.0 4.05 4.25
SO 160520C00046000 C 05/20/16 46.0 3.25 3.45
SO 160520C00047000 C 05/20/16 47.0 2.59 2.73
SO 160520C00048000 C 05/20/16 48.0 1.98 2.07
SO 160520C00049000 C 05/20/16 49.0 1.45 1.53
SO 160520C00050000 C 05/20/16 50.0 1.01 1.11
SO 160520C00052500 C 05/20/16 52.5 0.36 0.42
SO 160520C00055000 C 05/20/16 55.0 0.06 0.16
SO 160520C00057500 C 05/20/16 57.5 0.00 0.12
SO 160520C00060000 C 05/20/16 60.0 0.00 0.15
SO 160520C00065000 C 05/20/16 65.0 0.00 0.15
SO 160520P00028000 P 05/20/16 28.0 0.00 0.15
SO 160520P00029000 P 05/20/16 29.0 0.00 0.15
SO 160520P00030000 P 05/20/16 30.0 0.00 0.16
SO 160520P00031000 P 05/20/16 31.0 0.00 0.16
SO 160520P00032000 P 05/20/16 32.0 0.01 0.17
SO 160520P00033000 P 05/20/16 33.0 0.01 0.18
SO 160520P00034000 P 05/20/16 34.0 0.03 0.20
SO 160520P00035000 P 05/20/16 35.0 0.04 0.21
SO 160520P00036000 P 05/20/16 36.0 0.05 0.17
SO 160520P00037000 P 05/20/16 37.0 0.04 0.27
SO 160520P00038000 P 05/20/16 38.0 0.07 0.30
SO 160520P00039000 P 05/20/16 39.0 0.11 0.28
SO 160520P00040000 P 05/20/16 40.0 0.16 0.34
SO 160520P00041000 P 05/20/16 41.0 0.27 0.46
SO 160520P00042000 P 05/20/16 42.0 0.34 0.49
SO 160520P00043000 P 05/20/16 43.0 0.45 0.64
SO 160520P00044000 P 05/20/16 44.0 0.63 0.69
SO 160520P00045000 P 05/20/16 45.0 0.81 0.89
SO 160520P00046000 P 05/20/16 46.0 1.10 1.16
SO 160520P00047000 P 05/20/16 47.0 1.41 1.51
SO 160520P00048000 P 05/20/16 48.0 1.85 1.94
SO 160520P00049000 P 05/20/16 49.0 2.33 2.87
SO 160520P00050000 P 05/20/16 50.0 2.93 3.50
SO 160520P00052500 P 05/20/16 52.5 4.65 5.60
SO 160520P00055000 P 05/20/16 55.0 6.75 8.00
SO 160520P00057500 P 05/20/16 57.5 9.20 10.55
SO 160520P00060000 P 05/20/16 60.0 11.70 13.05
SO 160520P00065000 P 05/20/16 65.0 16.70 18.30
SO 160819C00031000 C 08/19/16 31.0 16.65 18.60
SO 160819C00032000 C 08/19/16 32.0 15.65 17.40
SO 160819C00033000 C 08/19/16 33.0 14.00 16.40
SO 160819C00034000 C 08/19/16 34.0 13.25 15.40
SO 160819C00035000 C 08/19/16 35.0 11.65 14.35
SO 160819C00036000 C 08/19/16 36.0 11.40 13.40
SO 160819C00037000 C 08/19/16 37.0 10.65 12.40
SO 160819C00038000 C 08/19/16 38.0 10.00 11.40
SO 160819C00039000 C 08/19/16 39.0 8.40 10.35
SO 160819C00040000 C 08/19/16 40.0 6.85 9.35
SO 160819C00041000 C 08/19/16 41.0 7.50 8.55
SO 160819C00042000 C 08/19/16 42.0 6.70 7.20
SO 160819C00043000 C 08/19/16 43.0 5.40 6.35
SO 160819C00044000 C 08/19/16 44.0 4.90 5.60
SO 160819C00045000 C 08/19/16 45.0 4.25 4.60
SO 160819C00046000 C 08/19/16 46.0 3.25 3.90
SO 160819C00047000 C 08/19/16 47.0 2.80 3.15
SO 160819C00048000 C 08/19/16 48.0 2.06 2.58
SO 160819C00049000 C 08/19/16 49.0 1.88 2.02
SO 160819C00050000 C 08/19/16 50.0 1.30 1.59
SO 160819C00052500 C 08/19/16 52.5 0.58 0.73
SO 160819C00055000 C 08/19/16 55.0 0.21 0.33
SO 160819C00057500 C 08/19/16 57.5 0.03 0.21
SO 160819C00060000 C 08/19/16 60.0 0.00 0.24
SO 160819C00065000 C 08/19/16 65.0 0.00 0.21
SO 160819P00031000 P 08/19/16 31.0 0.02 0.31
SO 160819P00032000 P 08/19/16 32.0 0.03 0.33
SO 160819P00033000 P 08/19/16 33.0 0.05 0.37
SO 160819P00034000 P 08/19/16 34.0 0.09 0.40
SO 160819P00035000 P 08/19/16 35.0 0.13 0.44
SO 160819P00036000 P 08/19/16 36.0 0.24 0.38
SO 160819P00037000 P 08/19/16 37.0 0.30 0.42
SO 160819P00038000 P 08/19/16 38.0 0.37 0.64
SO 160819P00039000 P 08/19/16 39.0 0.45 0.60
SO 160819P00040000 P 08/19/16 40.0 0.56 0.71
SO 160819P00041000 P 08/19/16 41.0 0.69 0.85
SO 160819P00042000 P 08/19/16 42.0 0.83 1.04
SO 160819P00043000 P 08/19/16 43.0 0.92 1.23
SO 160819P00044000 P 08/19/16 44.0 1.25 1.47
SO 160819P00045000 P 08/19/16 45.0 1.52 1.75
SO 160819P00046000 P 08/19/16 46.0 1.84 2.10
SO 160819P00047000 P 08/19/16 47.0 2.10 2.57
SO 160819P00048000 P 08/19/16 48.0 2.61 3.05
SO 160819P00049000 P 08/19/16 49.0 3.10 3.70
SO 160819P00050000 P 08/19/16 50.0 3.60 4.25
SO 160819P00052500 P 08/19/16 52.5 5.35 6.40
SO 160819P00055000 P 08/19/16 55.0 7.40 8.55
SO 160819P00057500 P 08/19/16 57.5 9.65 11.70
SO 160819P00060000 P 08/19/16 60.0 12.05 13.50
SO 160819P00065000 P 08/19/16 65.0 17.00 18.50
SO 170120C00025000 C 01/20/17 25.0 21.70 24.60
SO 170120C00030000 C 01/20/17 30.0 16.70 19.60
SO 170120C00033000 C 01/20/17 33.0 15.00 16.55
SO 170120C00035000 C 01/20/17 35.0 11.70 15.80
SO 170120C00038000 C 01/20/17 38.0 9.60 11.50
SO 170120C00040000 C 01/20/17 40.0 8.10 9.65
SO 170120C00043000 C 01/20/17 43.0 6.20 6.60
SO 170120C00045000 C 01/20/17 45.0 4.55 5.00
SO 170120C00047000 C 01/20/17 47.0 3.35 3.80
SO 170120C00050000 C 01/20/17 50.0 1.92 2.11
SO 170120C00052500 C 01/20/17 52.5 0.91 1.26
SO 170120C00055000 C 01/20/17 55.0 0.53 0.67
SO 170120C00057500 C 01/20/17 57.5 0.16 0.36
SO 170120C00060000 C 01/20/17 60.0 0.03 0.32
SO 170120C00065000 C 01/20/17 65.0 0.00 0.29
SO 170120P00025000 P 01/20/17 25.0 0.01 0.38
SO 170120P00030000 P 01/20/17 30.0 0.13 0.50
SO 170120P00033000 P 01/20/17 33.0 0.28 0.69
SO 170120P00035000 P 01/20/17 35.0 0.28 0.66
SO 170120P00038000 P 01/20/17 38.0 0.76 1.03
SO 170120P00040000 P 01/20/17 40.0 1.05 1.27
SO 170120P00043000 P 01/20/17 43.0 1.71 1.91
SO 170120P00045000 P 01/20/17 45.0 2.30 2.83
SO 170120P00047000 P 01/20/17 47.0 2.98 3.65
SO 170120P00050000 P 01/20/17 50.0 4.70 5.35
SO 170120P00052500 P 01/20/17 52.5 6.30 7.20
SO 170120P00055000 P 01/20/17 55.0 8.05 9.30
SO 170120P00057500 P 01/20/17 57.5 9.85 11.60
SO 170120P00060000 P 01/20/17 60.0 11.20 14.75
SO 170120P00065000 P 01/20/17 65.0 17.10 19.00
SO 180119C00023000 C 01/19/18 23.0 24.20 26.65
SO 180119C00025000 C 01/19/18 25.0 21.05 24.60
SO 180119C00028000 C 01/19/18 28.0 18.00 21.60
SO 180119C00030000 C 01/19/18 30.0 17.55 19.65
SO 180119C00033000 C 01/19/18 33.0 14.35 16.60
SO 180119C00035000 C 01/19/18 35.0 12.95 15.15
SO 180119C00038000 C 01/19/18 38.0 10.20 11.50
SO 180119C00040000 C 01/19/18 40.0 7.90 9.75
SO 180119C00042000 C 01/19/18 42.0 6.35 8.15
SO 180119C00045000 C 01/19/18 45.0 4.70 5.80
SO 180119C00047000 C 01/19/18 47.0 3.65 4.75
SO 180119C00050000 C 01/19/18 50.0 2.16 2.99
SO 180119C00052500 C 01/19/18 52.5 1.38 2.16
SO 180119C00055000 C 01/19/18 55.0 1.10 1.78
SO 180119C00057500 C 01/19/18 57.5 0.66 1.28
SO 180119C00060000 C 01/19/18 60.0 0.35 0.89
SO 180119C00065000 C 01/19/18 65.0 0.04 0.79
SO 180119P00023000 P 01/19/18 23.0 0.07 0.83
SO 180119P00025000 P 01/19/18 25.0 0.13 0.93
SO 180119P00028000 P 01/19/18 28.0 0.33 0.90
SO 180119P00030000 P 01/19/18 30.0 0.50 1.10
SO 180119P00033000 P 01/19/18 33.0 0.85 1.39
SO 180119P00035000 P 01/19/18 35.0 1.15 1.60
SO 180119P00038000 P 01/19/18 38.0 1.92 2.37
SO 180119P00040000 P 01/19/18 40.0 2.39 2.93
SO 180119P00042000 P 01/19/18 42.0 2.99 3.65
SO 180119P00045000 P 01/19/18 45.0 4.25 4.95
SO 180119P00047000 P 01/19/18 47.0 5.25 6.00
SO 180119P00050000 P 01/19/18 50.0 6.60 7.85
SO 180119P00052500 P 01/19/18 52.5 8.10 9.65
SO 180119P00055000 P 01/19/18 55.0 10.00 11.65
SO 180119P00057500 P 01/19/18 57.5 12.00 13.90
SO 180119P00060000 P 01/19/18 60.0 14.15 16.80
SO 180119P00065000 P 01/19/18 65.0 17.90 21.10

OPRA data is delayed 15 minutes.