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 (2014-11-21)Premium Content

Southern Co (SO)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 141220C00038000 C 12/20/14 38.0 10.70 11.10
SO 141220C00039000 C 12/20/14 39.0 9.70 10.15
SO 141220C00040000 C 12/20/14 40.0 8.70 9.15
SO 141220C00041000 C 12/20/14 41.0 7.70 8.15
SO 141220C00042000 C 12/20/14 42.0 6.70 7.10
SO 141220C00043000 C 12/20/14 43.0 5.70 6.15
SO 141220C00044000 C 12/20/14 44.0 4.70 5.15
SO 141220C00045000 C 12/20/14 45.0 3.70 4.10
SO 141220C00046000 C 12/20/14 46.0 2.70 3.10
SO 141220C00047000 C 12/20/14 47.0 1.89 2.09
SO 141220C00048000 C 12/20/14 48.0 0.93 1.06
SO 141220C00049000 C 12/20/14 49.0 0.00 0.10
SO 141220C00050000 C 12/20/14 50.0 0.00 0.01
SO 141220C00052500 C 12/20/14 52.5 0.00 0.03
SO 141220C00055000 C 12/20/14 55.0 0.00 0.03
SO 141220C00057500 C 12/20/14 57.5 0.00 0.03
SO 141220C00060000 C 12/20/14 60.0 0.00 0.03
SO 141220C00065000 C 12/20/14 65.0 0.00 0.03
SO 141220C00070000 C 12/20/14 70.0 0.00 0.03
SO 141220P00038000 P 12/20/14 38.0 0.00 0.03
SO 141220P00039000 P 12/20/14 39.0 0.00 0.03
SO 141220P00040000 P 12/20/14 40.0 0.00 0.03
SO 141220P00041000 P 12/20/14 41.0 0.00 0.03
SO 141220P00042000 P 12/20/14 42.0 0.00 0.03
SO 141220P00043000 P 12/20/14 43.0 0.00 0.03
SO 141220P00044000 P 12/20/14 44.0 0.00 0.03
SO 141220P00045000 P 12/20/14 45.0 0.00 0.03
SO 141220P00046000 P 12/20/14 46.0 0.00 0.03
SO 141220P00047000 P 12/20/14 47.0 0.00 0.03
SO 141220P00048000 P 12/20/14 48.0 0.00 0.03
SO 141220P00049000 P 12/20/14 49.0 0.00 0.08
SO 141220P00050000 P 12/20/14 50.0 0.63 1.07
SO 141220P00052500 P 12/20/14 52.5 3.15 3.80
SO 141220P00055000 P 12/20/14 55.0 5.65 6.30
SO 141220P00057500 P 12/20/14 57.5 8.15 8.80
SO 141220P00060000 P 12/20/14 60.0 10.40 11.75
SO 141220P00065000 P 12/20/14 65.0 15.55 16.35
SO 141220P00070000 P 12/20/14 70.0 20.65 21.30
SO 150117C00023000 C 01/17/15 23.0 25.70 26.40
SO 150117C00024000 C 01/17/15 24.0 24.65 25.45
SO 150117C00025000 C 01/17/15 25.0 23.70 24.35
SO 150117C00026000 C 01/17/15 26.0 22.70 23.35
SO 150117C00027000 C 01/17/15 27.0 21.65 22.55
SO 150117C00028000 C 01/17/15 28.0 20.55 21.45
SO 150117C00029000 C 01/17/15 29.0 19.50 20.30
SO 150117C00030000 C 01/17/15 30.0 18.50 19.35
SO 150117C00031000 C 01/17/15 31.0 17.50 18.35
SO 150117C00032000 C 01/17/15 32.0 16.45 17.35
SO 150117C00033000 C 01/17/15 33.0 15.50 16.40
SO 150117C00034000 C 01/17/15 34.0 14.45 15.35
SO 150117C00035000 C 01/17/15 35.0 13.45 14.35
SO 150117C00036000 C 01/17/15 36.0 12.45 13.35
SO 150117C00037000 C 01/17/15 37.0 11.40 12.30
SO 150117C00038000 C 01/17/15 38.0 10.40 11.35
SO 150117C00039000 C 01/17/15 39.0 9.65 10.35
SO 150117C00040000 C 01/17/15 40.0 8.65 9.35
SO 150117C00041000 C 01/17/15 41.0 7.65 8.35
SO 150117C00042000 C 01/17/15 42.0 6.75 7.35
SO 150117C00043000 C 01/17/15 43.0 5.70 6.35
SO 150117C00044000 C 01/17/15 44.0 4.75 5.35
SO 150117C00045000 C 01/17/15 45.0 3.95 4.35
SO 150117C00046000 C 01/17/15 46.0 2.97 3.35
SO 150117C00047000 C 01/17/15 47.0 2.09 2.22
SO 150117C00048000 C 01/17/15 48.0 1.29 1.37
SO 150117C00049000 C 01/17/15 49.0 0.67 0.72
SO 150117C00050000 C 01/17/15 50.0 0.27 0.31
SO 150117C00052500 C 01/17/15 52.5 0.02 0.08
SO 150117C00055000 C 01/17/15 55.0 0.00 0.08
SO 150117C00057500 C 01/17/15 57.5 0.00 0.05
SO 150117C00060000 C 01/17/15 60.0 0.00 0.04
SO 150117C00065000 C 01/17/15 65.0 0.00 0.03
SO 150117C00070000 C 01/17/15 70.0 0.00 0.03
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 0.03
SO 150117P00027000 P 01/17/15 27.0 0.00 0.03
SO 150117P00028000 P 01/17/15 28.0 0.00 0.03
SO 150117P00029000 P 01/17/15 29.0 0.00 0.03
SO 150117P00030000 P 01/17/15 30.0 0.00 0.03
SO 150117P00031000 P 01/17/15 31.0 0.00 0.03
SO 150117P00032000 P 01/17/15 32.0 0.00 0.03
SO 150117P00033000 P 01/17/15 33.0 0.00 0.03
SO 150117P00034000 P 01/17/15 34.0 0.00 0.03
SO 150117P00035000 P 01/17/15 35.0 0.00 0.03
SO 150117P00036000 P 01/17/15 36.0 0.00 0.04
SO 150117P00037000 P 01/17/15 37.0 0.00 0.04
SO 150117P00038000 P 01/17/15 38.0 0.00 0.05
SO 150117P00039000 P 01/17/15 39.0 0.01 0.08
SO 150117P00040000 P 01/17/15 40.0 0.00 0.13
SO 150117P00041000 P 01/17/15 41.0 0.00 0.14
SO 150117P00042000 P 01/17/15 42.0 0.00 0.14
SO 150117P00043000 P 01/17/15 43.0 0.01 0.14
SO 150117P00044000 P 01/17/15 44.0 0.01 0.15
SO 150117P00045000 P 01/17/15 45.0 0.05 0.09
SO 150117P00046000 P 01/17/15 46.0 0.07 0.17
SO 150117P00047000 P 01/17/15 47.0 0.12 0.19
SO 150117P00048000 P 01/17/15 48.0 0.32 0.35
SO 150117P00049000 P 01/17/15 49.0 0.64 0.71
SO 150117P00050000 P 01/17/15 50.0 1.08 1.56
SO 150117P00052500 P 01/17/15 52.5 3.20 3.85
SO 150117P00055000 P 01/17/15 55.0 5.65 6.30
SO 150117P00057500 P 01/17/15 57.5 8.10 8.80
SO 150117P00060000 P 01/17/15 60.0 10.65 11.30
SO 150117P00065000 P 01/17/15 65.0 15.65 16.30
SO 150117P00070000 P 01/17/15 70.0 20.65 21.30
SO 150220C00024000 C 02/20/15 24.0 24.50 25.60
SO 150220C00025000 C 02/20/15 25.0 23.45 24.35
SO 150220C00026000 C 02/20/15 26.0 22.45 23.35
SO 150220C00027000 C 02/20/15 27.0 21.45 22.35
SO 150220C00028000 C 02/20/15 28.0 19.35 21.70
SO 150220C00029000 C 02/20/15 29.0 18.60 20.70
SO 150220C00030000 C 02/20/15 30.0 18.25 19.75
SO 150220C00031000 C 02/20/15 31.0 17.25 18.75
SO 150220C00032000 C 02/20/15 32.0 16.45 17.80
SO 150220C00033000 C 02/20/15 33.0 15.45 16.80
SO 150220C00034000 C 02/20/15 34.0 14.35 15.75
SO 150220C00035000 C 02/20/15 35.0 13.45 14.65
SO 150220C00036000 C 02/20/15 36.0 12.40 13.75
SO 150220C00037000 C 02/20/15 37.0 11.40 12.75
SO 150220C00038000 C 02/20/15 38.0 10.25 11.75
SO 150220C00039000 C 02/20/15 39.0 9.65 10.50
SO 150220C00040000 C 02/20/15 40.0 8.65 9.50
SO 150220C00041000 C 02/20/15 41.0 7.70 8.40
SO 150220C00042000 C 02/20/15 42.0 6.70 7.40
SO 150220C00043000 C 02/20/15 43.0 5.75 6.40
SO 150220C00044000 C 02/20/15 44.0 4.75 5.35
SO 150220C00045000 C 02/20/15 45.0 4.00 4.35
SO 150220C00046000 C 02/20/15 46.0 3.10 3.35
SO 150220C00047000 C 02/20/15 47.0 2.25 2.38
SO 150220C00048000 C 02/20/15 48.0 1.53 1.62
SO 150220C00049000 C 02/20/15 49.0 0.95 1.05
SO 150220C00050000 C 02/20/15 50.0 0.54 0.62
SO 150220C00052500 C 02/20/15 52.5 0.07 0.24
SO 150220C00055000 C 02/20/15 55.0 0.01 0.10
SO 150220C00057500 C 02/20/15 57.5 0.00 0.10
SO 150220C00060000 C 02/20/15 60.0 0.00 0.08
SO 150220C00065000 C 02/20/15 65.0 0.00 0.04
SO 150220P00024000 P 02/20/15 24.0 0.00 0.03
SO 150220P00025000 P 02/20/15 25.0 0.00 0.03
SO 150220P00026000 P 02/20/15 26.0 0.00 0.03
SO 150220P00027000 P 02/20/15 27.0 0.00 0.03
SO 150220P00028000 P 02/20/15 28.0 0.00 0.03
SO 150220P00029000 P 02/20/15 29.0 0.00 0.03
SO 150220P00030000 P 02/20/15 30.0 0.00 0.04
SO 150220P00031000 P 02/20/15 31.0 0.00 0.04
SO 150220P00032000 P 02/20/15 32.0 0.00 0.04
SO 150220P00033000 P 02/20/15 33.0 0.00 0.06
SO 150220P00034000 P 02/20/15 34.0 0.00 0.10
SO 150220P00035000 P 02/20/15 35.0 0.00 0.13
SO 150220P00036000 P 02/20/15 36.0 0.00 0.14
SO 150220P00037000 P 02/20/15 37.0 0.00 0.14
SO 150220P00038000 P 02/20/15 38.0 0.01 0.14
SO 150220P00039000 P 02/20/15 39.0 0.03 0.14
SO 150220P00040000 P 02/20/15 40.0 0.05 0.14
SO 150220P00041000 P 02/20/15 41.0 0.02 0.17
SO 150220P00042000 P 02/20/15 42.0 0.04 0.19
SO 150220P00043000 P 02/20/15 43.0 0.07 0.18
SO 150220P00044000 P 02/20/15 44.0 0.11 0.32
SO 150220P00045000 P 02/20/15 45.0 0.22 0.27
SO 150220P00046000 P 02/20/15 46.0 0.33 0.42
SO 150220P00047000 P 02/20/15 47.0 0.56 0.63
SO 150220P00048000 P 02/20/15 48.0 0.87 0.99
SO 150220P00049000 P 02/20/15 49.0 1.38 1.47
SO 150220P00050000 P 02/20/15 50.0 1.83 2.12
SO 150220P00052500 P 02/20/15 52.5 3.80 4.50
SO 150220P00055000 P 02/20/15 55.0 6.15 6.90
SO 150220P00057500 P 02/20/15 57.5 8.65 9.35
SO 150220P00060000 P 02/20/15 60.0 11.15 11.95
SO 150220P00065000 P 02/20/15 65.0 15.85 17.05
SO 150515C00028000 C 05/15/15 28.0 20.50 21.50
SO 150515C00029000 C 05/15/15 29.0 17.90 20.65
SO 150515C00030000 C 05/15/15 30.0 16.90 19.65
SO 150515C00031000 C 05/15/15 31.0 15.95 18.70
SO 150515C00032000 C 05/15/15 32.0 15.30 18.80
SO 150515C00033000 C 05/15/15 33.0 15.50 16.55
SO 150515C00034000 C 05/15/15 34.0 14.45 15.60
SO 150515C00035000 C 05/15/15 35.0 13.40 14.60
SO 150515C00036000 C 05/15/15 36.0 12.40 13.65
SO 150515C00037000 C 05/15/15 37.0 11.40 12.75
SO 150515C00038000 C 05/15/15 38.0 10.35 11.75
SO 150515C00039000 C 05/15/15 39.0 9.45 10.55
SO 150515C00040000 C 05/15/15 40.0 8.25 9.55
SO 150515C00041000 C 05/15/15 41.0 7.60 8.55
SO 150515C00042000 C 05/15/15 42.0 6.70 7.55
SO 150515C00043000 C 05/15/15 43.0 5.75 6.60
SO 150515C00044000 C 05/15/15 44.0 4.85 5.60
SO 150515C00045000 C 05/15/15 45.0 4.00 4.50
SO 150515C00046000 C 05/15/15 46.0 3.30 3.65
SO 150515C00047000 C 05/15/15 47.0 2.51 3.05
SO 150515C00048000 C 05/15/15 48.0 1.86 2.31
SO 150515C00049000 C 05/15/15 49.0 1.40 1.48
SO 150515C00050000 C 05/15/15 50.0 0.97 1.06
SO 150515C00052500 C 05/15/15 52.5 0.30 0.53
SO 150515C00055000 C 05/15/15 55.0 0.01 0.15
SO 150515C00057500 C 05/15/15 57.5 0.00 0.25
SO 150515C00060000 C 05/15/15 60.0 0.00 0.19
SO 150515C00065000 C 05/15/15 65.0 0.00 0.09
SO 150515P00028000 P 05/15/15 28.0 0.00 0.10
SO 150515P00029000 P 05/15/15 29.0 0.00 0.16
SO 150515P00030000 P 05/15/15 30.0 0.00 0.20
SO 150515P00031000 P 05/15/15 31.0 0.00 0.25
SO 150515P00032000 P 05/15/15 32.0 0.00 0.25
SO 150515P00033000 P 05/15/15 33.0 0.00 0.26
SO 150515P00034000 P 05/15/15 34.0 0.00 0.25
SO 150515P00035000 P 05/15/15 35.0 0.00 0.25
SO 150515P00036000 P 05/15/15 36.0 0.00 0.35
SO 150515P00037000 P 05/15/15 37.0 0.00 0.34
SO 150515P00038000 P 05/15/15 38.0 0.01 0.36
SO 150515P00039000 P 05/15/15 39.0 0.04 0.29
SO 150515P00040000 P 05/15/15 40.0 0.09 0.34
SO 150515P00041000 P 05/15/15 41.0 0.10 0.50
SO 150515P00042000 P 05/15/15 42.0 0.17 0.49
SO 150515P00043000 P 05/15/15 43.0 0.31 0.61
SO 150515P00044000 P 05/15/15 44.0 0.42 0.76
SO 150515P00045000 P 05/15/15 45.0 0.65 0.92
SO 150515P00046000 P 05/15/15 46.0 1.03 1.27
SO 150515P00047000 P 05/15/15 47.0 1.36 1.46
SO 150515P00048000 P 05/15/15 48.0 1.77 1.93
SO 150515P00049000 P 05/15/15 49.0 2.30 2.46
SO 150515P00050000 P 05/15/15 50.0 2.65 3.30
SO 150515P00052500 P 05/15/15 52.5 4.60 5.50
SO 150515P00055000 P 05/15/15 55.0 6.60 7.55
SO 150515P00057500 P 05/15/15 57.5 9.05 10.20
SO 150515P00060000 P 05/15/15 60.0 11.40 12.80
SO 150515P00065000 P 05/15/15 65.0 16.35 17.75
SO 160115C00023000 C 01/15/16 23.0 25.60 26.50
SO 160115C00025000 C 01/15/16 25.0 23.55 24.55
SO 160115C00028000 C 01/15/16 28.0 20.60 21.55
SO 160115C00030000 C 01/15/16 30.0 18.60 19.55
SO 160115C00033000 C 01/15/16 33.0 15.50 16.75
SO 160115C00035000 C 01/15/16 35.0 13.50 14.70
SO 160115C00038000 C 01/15/16 38.0 10.35 11.85
SO 160115C00040000 C 01/15/16 40.0 8.35 9.25
SO 160115C00042000 C 01/15/16 42.0 6.85 8.00
SO 160115C00045000 C 01/15/16 45.0 4.45 5.40
SO 160115C00047000 C 01/15/16 47.0 2.99 3.65
SO 160115C00050000 C 01/15/16 50.0 1.68 1.92
SO 160115C00052500 C 01/15/16 52.5 0.83 1.00
SO 160115C00055000 C 01/15/16 55.0 0.41 0.65
SO 160115C00057500 C 01/15/16 57.5 0.00 0.50
SO 160115C00060000 C 01/15/16 60.0 0.00 0.50
SO 160115P00023000 P 01/15/16 23.0 0.00 0.25
SO 160115P00025000 P 01/15/16 25.0 0.00 0.39
SO 160115P00028000 P 01/15/16 28.0 0.00 0.50
SO 160115P00030000 P 01/15/16 30.0 0.00 0.50
SO 160115P00033000 P 01/15/16 33.0 0.18 0.50
SO 160115P00035000 P 01/15/16 35.0 0.36 0.86
SO 160115P00038000 P 01/15/16 38.0 0.48 0.89
SO 160115P00040000 P 01/15/16 40.0 0.67 1.15
SO 160115P00042000 P 01/15/16 42.0 1.12 1.48
SO 160115P00045000 P 01/15/16 45.0 2.02 2.25
SO 160115P00047000 P 01/15/16 47.0 2.80 3.05
SO 160115P00050000 P 01/15/16 50.0 4.45 4.70
SO 160115P00052500 P 01/15/16 52.5 5.85 6.35
SO 160115P00055000 P 01/15/16 55.0 7.90 9.35
SO 160115P00057500 P 01/15/16 57.5 9.70 11.45
SO 160115P00060000 P 01/15/16 60.0 11.95 14.50
SO 170120C00025000 C 01/20/17 25.0 23.65 24.60
SO 170120C00030000 C 01/20/17 30.0 18.55 20.25
SO 170120C00033000 C 01/20/17 33.0 15.55 17.60
SO 170120C00035000 C 01/20/17 35.0 13.40 15.35
SO 170120C00038000 C 01/20/17 38.0 10.35 11.85
SO 170120C00040000 C 01/20/17 40.0 8.25 10.00
SO 170120C00043000 C 01/20/17 43.0 5.75 7.40
SO 170120C00045000 C 01/20/17 45.0 4.50 5.75
SO 170120C00047000 C 01/20/17 47.0 3.30 4.40
SO 170120C00050000 C 01/20/17 50.0 2.02 2.91
SO 170120C00052500 C 01/20/17 52.5 1.12 2.10
SO 170120C00055000 C 01/20/17 55.0 0.54 1.52
SO 170120C00057500 C 01/20/17 57.5 0.15 1.14
SO 170120C00060000 C 01/20/17 60.0 0.00 0.73
SO 170120C00065000 C 01/20/17 65.0 0.00 0.80
SO 170120P00025000 P 01/20/17 25.0 0.00 0.82
SO 170120P00030000 P 01/20/17 30.0 0.34 0.84
SO 170120P00033000 P 01/20/17 33.0 0.44 1.30
SO 170120P00035000 P 01/20/17 35.0 0.70 1.41
SO 170120P00038000 P 01/20/17 38.0 1.22 2.07
SO 170120P00040000 P 01/20/17 40.0 1.70 2.60
SO 170120P00043000 P 01/20/17 43.0 2.69 3.70
SO 170120P00045000 P 01/20/17 45.0 3.50 4.65
SO 170120P00047000 P 01/20/17 47.0 4.60 5.60
SO 170120P00050000 P 01/20/17 50.0 6.15 7.65
SO 170120P00052500 P 01/20/17 52.5 7.55 10.05
SO 170120P00055000 P 01/20/17 55.0 9.45 11.85
SO 170120P00057500 P 01/20/17 57.5 11.25 13.85
SO 170120P00060000 P 01/20/17 60.0 13.05 16.85
SO 170120P00065000 P 01/20/17 65.0 18.05 20.55

OPRA data is delayed 15 minutes.