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 (2017-08-18)Premium Content

Southern Co (SO)
As of Sep 21 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 171020C00035000 C 10/20/17 35.0 14.20 14.40
SO 171020C00040000 C 10/20/17 40.0 9.25 9.40
SO 171020C00041000 C 10/20/17 41.0 8.20 8.40
SO 171020C00042000 C 10/20/17 42.0 7.25 7.45
SO 171020C00043000 C 10/20/17 43.0 6.25 6.40
SO 171020C00044000 C 10/20/17 44.0 5.30 5.45
SO 171020C00045000 C 10/20/17 45.0 4.30 4.45
SO 171020C00046000 C 10/20/17 46.0 3.35 3.50
SO 171020C00047000 C 10/20/17 47.0 2.43 2.57
SO 171020C00048000 C 10/20/17 48.0 1.56 1.66
SO 171020C00049000 C 10/20/17 49.0 0.83 0.93
SO 171020C00050000 C 10/20/17 50.0 0.34 0.42
SO 171020C00052500 C 10/20/17 52.5 0.01 0.05
SO 171020C00055000 C 10/20/17 55.0 0.00 0.03
SO 171020C00057500 C 10/20/17 57.5 0.00 0.02
SO 171020C00060000 C 10/20/17 60.0 0.00 0.02
SO 171020C00065000 C 10/20/17 65.0 0.00 0.02
SO 171020C00070000 C 10/20/17 70.0 0.00 0.03
SO 171020P00035000 P 10/20/17 35.0 0.00 0.02
SO 171020P00040000 P 10/20/17 40.0 0.00 0.03
SO 171020P00041000 P 10/20/17 41.0 0.00 0.03
SO 171020P00042000 P 10/20/17 42.0 0.00 0.04
SO 171020P00043000 P 10/20/17 43.0 0.00 0.05
SO 171020P00044000 P 10/20/17 44.0 0.01 0.06
SO 171020P00045000 P 10/20/17 45.0 0.03 0.08
SO 171020P00046000 P 10/20/17 46.0 0.07 0.11
SO 171020P00047000 P 10/20/17 47.0 0.13 0.15
SO 171020P00048000 P 10/20/17 48.0 0.26 0.33
SO 171020P00049000 P 10/20/17 49.0 0.52 0.60
SO 171020P00050000 P 10/20/17 50.0 1.01 1.10
SO 171020P00052500 P 10/20/17 52.5 3.15 3.30
SO 171020P00055000 P 10/20/17 55.0 5.65 5.80
SO 171020P00057500 P 10/20/17 57.5 8.15 8.55
SO 171020P00060000 P 10/20/17 60.0 10.65 11.05
SO 171020P00065000 P 10/20/17 65.0 15.65 15.95
SO 171020P00070000 P 10/20/17 70.0 20.65 20.95
SO 171117C00034000 C 11/17/17 34.0 15.25 15.55
SO 171117C00035000 C 11/17/17 35.0 14.25 14.50
SO 171117C00036000 C 11/17/17 36.0 13.25 13.50
SO 171117C00037000 C 11/17/17 37.0 12.25 12.50
SO 171117C00038000 C 11/17/17 38.0 11.25 11.55
SO 171117C00039000 C 11/17/17 39.0 10.25 10.55
SO 171117C00040000 C 11/17/17 40.0 9.25 9.50
SO 171117C00041000 C 11/17/17 41.0 8.30 8.60
SO 171117C00042000 C 11/17/17 42.0 7.30 7.50
SO 171117C00043000 C 11/17/17 43.0 6.30 6.50
SO 171117C00044000 C 11/17/17 44.0 5.35 5.55
SO 171117C00045000 C 11/17/17 45.0 4.40 4.65
SO 171117C00046000 C 11/17/17 46.0 3.45 3.65
SO 171117C00047000 C 11/17/17 47.0 2.61 2.75
SO 171117C00048000 C 11/17/17 48.0 1.80 1.94
SO 171117C00049000 C 11/17/17 49.0 1.16 1.29
SO 171117C00050000 C 11/17/17 50.0 0.65 0.75
SO 171117C00052500 C 11/17/17 52.5 0.11 0.13
SO 171117C00055000 C 11/17/17 55.0 0.00 0.04
SO 171117C00057500 C 11/17/17 57.5 0.00 0.03
SO 171117C00060000 C 11/17/17 60.0 0.00 0.04
SO 171117C00065000 C 11/17/17 65.0 0.00 0.02
SO 171117P00034000 P 11/17/17 34.0 0.00 0.04
SO 171117P00035000 P 11/17/17 35.0 0.00 0.04
SO 171117P00036000 P 11/17/17 36.0 0.00 0.04
SO 171117P00037000 P 11/17/17 37.0 0.00 0.05
SO 171117P00038000 P 11/17/17 38.0 0.00 0.06
SO 171117P00039000 P 11/17/17 39.0 0.02 0.07
SO 171117P00040000 P 11/17/17 40.0 0.04 0.08
SO 171117P00041000 P 11/17/17 41.0 0.05 0.09
SO 171117P00042000 P 11/17/17 42.0 0.07 0.12
SO 171117P00043000 P 11/17/17 43.0 0.10 0.15
SO 171117P00044000 P 11/17/17 44.0 0.14 0.19
SO 171117P00045000 P 11/17/17 45.0 0.21 0.27
SO 171117P00046000 P 11/17/17 46.0 0.30 0.37
SO 171117P00047000 P 11/17/17 47.0 0.45 0.54
SO 171117P00048000 P 11/17/17 48.0 0.71 0.80
SO 171117P00049000 P 11/17/17 49.0 1.10 1.20
SO 171117P00050000 P 11/17/17 50.0 1.68 1.82
SO 171117P00052500 P 11/17/17 52.5 3.70 3.90
SO 171117P00055000 P 11/17/17 55.0 6.10 6.30
SO 171117P00057500 P 11/17/17 57.5 8.50 8.80
SO 171117P00060000 P 11/17/17 60.0 11.00 11.30
SO 171117P00065000 P 11/17/17 65.0 16.05 16.25
SO 180119C00023000 C 01/19/18 23.0 26.15 26.40
SO 180119C00025000 C 01/19/18 25.0 24.25 24.60
SO 180119C00026000 C 01/19/18 26.0 23.25 23.60
SO 180119C00027000 C 01/19/18 27.0 22.25 22.40
SO 180119C00028000 C 01/19/18 28.0 21.25 21.60
SO 180119C00029000 C 01/19/18 29.0 20.25 20.40
SO 180119C00030000 C 01/19/18 30.0 19.25 19.40
SO 180119C00031000 C 01/19/18 31.0 18.25 18.40
SO 180119C00032000 C 01/19/18 32.0 17.25 17.45
SO 180119C00033000 C 01/19/18 33.0 16.25 16.45
SO 180119C00034000 C 01/19/18 34.0 15.25 15.45
SO 180119C00035000 C 01/19/18 35.0 14.25 14.45
SO 180119C00036000 C 01/19/18 36.0 13.25 13.45
SO 180119C00037000 C 01/19/18 37.0 12.20 12.45
SO 180119C00038000 C 01/19/18 38.0 11.30 11.45
SO 180119C00039000 C 01/19/18 39.0 10.30 10.45
SO 180119C00040000 C 01/19/18 40.0 9.30 9.45
SO 180119C00041000 C 01/19/18 41.0 8.35 8.50
SO 180119C00042000 C 01/19/18 42.0 7.35 7.50
SO 180119C00043000 C 01/19/18 43.0 6.40 6.55
SO 180119C00044000 C 01/19/18 44.0 5.45 5.60
SO 180119C00045000 C 01/19/18 45.0 4.55 4.70
SO 180119C00046000 C 01/19/18 46.0 3.65 3.80
SO 180119C00047000 C 01/19/18 47.0 2.86 2.99
SO 180119C00048000 C 01/19/18 48.0 2.13 2.25
SO 180119C00049000 C 01/19/18 49.0 1.47 1.61
SO 180119C00050000 C 01/19/18 50.0 0.96 1.08
SO 180119C00052500 C 01/19/18 52.5 0.30 0.32
SO 180119C00055000 C 01/19/18 55.0 0.06 0.10
SO 180119C00057500 C 01/19/18 57.5 0.00 0.05
SO 180119C00060000 C 01/19/18 60.0 0.00 0.04
SO 180119C00062500 C 01/19/18 62.5 0.00 0.03
SO 180119C00065000 C 01/19/18 65.0 0.00 0.04
SO 180119P00023000 P 01/19/18 23.0 0.00 0.03
SO 180119P00025000 P 01/19/18 25.0 0.00 0.03
SO 180119P00026000 P 01/19/18 26.0 0.00 0.04
SO 180119P00027000 P 01/19/18 27.0 0.00 0.04
SO 180119P00028000 P 01/19/18 28.0 0.00 0.04
SO 180119P00029000 P 01/19/18 29.0 0.00 0.04
SO 180119P00030000 P 01/19/18 30.0 0.00 0.05
SO 180119P00031000 P 01/19/18 31.0 0.00 0.06
SO 180119P00032000 P 01/19/18 32.0 0.02 0.06
SO 180119P00033000 P 01/19/18 33.0 0.04 0.08
SO 180119P00034000 P 01/19/18 34.0 0.05 0.09
SO 180119P00035000 P 01/19/18 35.0 0.07 0.11
SO 180119P00036000 P 01/19/18 36.0 0.06 0.12
SO 180119P00037000 P 01/19/18 37.0 0.10 0.14
SO 180119P00038000 P 01/19/18 38.0 0.12 0.20
SO 180119P00039000 P 01/19/18 39.0 0.14 0.18
SO 180119P00040000 P 01/19/18 40.0 0.17 0.20
SO 180119P00041000 P 01/19/18 41.0 0.19 0.24
SO 180119P00042000 P 01/19/18 42.0 0.24 0.28
SO 180119P00043000 P 01/19/18 43.0 0.27 0.34
SO 180119P00044000 P 01/19/18 44.0 0.36 0.42
SO 180119P00045000 P 01/19/18 45.0 0.45 0.54
SO 180119P00046000 P 01/19/18 46.0 0.65 0.72
SO 180119P00047000 P 01/19/18 47.0 0.87 0.93
SO 180119P00048000 P 01/19/18 48.0 1.18 1.23
SO 180119P00049000 P 01/19/18 49.0 1.58 1.64
SO 180119P00050000 P 01/19/18 50.0 2.09 2.16
SO 180119P00052500 P 01/19/18 52.5 3.85 4.00
SO 180119P00055000 P 01/19/18 55.0 6.15 6.30
SO 180119P00057500 P 01/19/18 57.5 8.60 8.85
SO 180119P00060000 P 01/19/18 60.0 10.90 11.25
SO 180119P00062500 P 01/19/18 62.5 13.40 13.80
SO 180119P00065000 P 01/19/18 65.0 16.05 16.20
SO 180216C00025000 C 02/16/18 25.0 24.20 24.50
SO 180216C00026000 C 02/16/18 26.0 23.20 23.40
SO 180216C00027000 C 02/16/18 27.0 22.20 22.50
SO 180216C00028000 C 02/16/18 28.0 21.20 21.50
SO 180216C00029000 C 02/16/18 29.0 20.20 20.45
SO 180216C00030000 C 02/16/18 30.0 19.25 19.45
SO 180216C00031000 C 02/16/18 31.0 18.25 18.45
SO 180216C00032000 C 02/16/18 32.0 17.25 17.50
SO 180216C00033000 C 02/16/18 33.0 16.25 16.50
SO 180216C00034000 C 02/16/18 34.0 15.25 15.50
SO 180216C00035000 C 02/16/18 35.0 14.25 14.50
SO 180216C00036000 C 02/16/18 36.0 13.25 13.55
SO 180216C00037000 C 02/16/18 37.0 12.25 12.50
SO 180216C00038000 C 02/16/18 38.0 11.25 11.50
SO 180216C00039000 C 02/16/18 39.0 10.30 10.50
SO 180216C00040000 C 02/16/18 40.0 9.30 9.55
SO 180216C00041000 C 02/16/18 41.0 8.30 8.55
SO 180216C00042000 C 02/16/18 42.0 7.35 7.55
SO 180216C00043000 C 02/16/18 43.0 6.40 6.60
SO 180216C00044000 C 02/16/18 44.0 5.45 5.65
SO 180216C00045000 C 02/16/18 45.0 4.55 4.75
SO 180216C00046000 C 02/16/18 46.0 3.70 3.90
SO 180216C00047000 C 02/16/18 47.0 2.92 3.10
SO 180216C00048000 C 02/16/18 48.0 2.20 2.39
SO 180216C00049000 C 02/16/18 49.0 1.59 1.75
SO 180216C00050000 C 02/16/18 50.0 1.08 1.24
SO 180216C00052500 C 02/16/18 52.5 0.35 0.44
SO 180216C00055000 C 02/16/18 55.0 0.07 0.15
SO 180216C00057500 C 02/16/18 57.5 0.00 0.05
SO 180216C00060000 C 02/16/18 60.0 0.00 0.05
SO 180216C00065000 C 02/16/18 65.0 0.00 0.04
SO 180216C00070000 C 02/16/18 70.0 0.00 0.03
SO 180216C00075000 C 02/16/18 75.0 0.00 0.03
SO 180216P00025000 P 02/16/18 25.0 0.00 0.04
SO 180216P00026000 P 02/16/18 26.0 0.00 0.05
SO 180216P00027000 P 02/16/18 27.0 0.00 0.05
SO 180216P00028000 P 02/16/18 28.0 0.00 0.08
SO 180216P00029000 P 02/16/18 29.0 0.00 0.07
SO 180216P00030000 P 02/16/18 30.0 0.02 0.08
SO 180216P00031000 P 02/16/18 31.0 0.04 0.08
SO 180216P00032000 P 02/16/18 32.0 0.05 0.10
SO 180216P00033000 P 02/16/18 33.0 0.07 0.12
SO 180216P00034000 P 02/16/18 34.0 0.08 0.13
SO 180216P00035000 P 02/16/18 35.0 0.10 0.15
SO 180216P00036000 P 02/16/18 36.0 0.11 0.17
SO 180216P00037000 P 02/16/18 37.0 0.13 0.19
SO 180216P00038000 P 02/16/18 38.0 0.16 0.22
SO 180216P00039000 P 02/16/18 39.0 0.19 0.25
SO 180216P00040000 P 02/16/18 40.0 0.23 0.28
SO 180216P00041000 P 02/16/18 41.0 0.28 0.35
SO 180216P00042000 P 02/16/18 42.0 0.34 0.42
SO 180216P00043000 P 02/16/18 43.0 0.42 0.51
SO 180216P00044000 P 02/16/18 44.0 0.54 0.62
SO 180216P00045000 P 02/16/18 45.0 0.69 0.78
SO 180216P00046000 P 02/16/18 46.0 0.89 1.00
SO 180216P00047000 P 02/16/18 47.0 1.17 1.27
SO 180216P00048000 P 02/16/18 48.0 1.50 1.64
SO 180216P00049000 P 02/16/18 49.0 1.94 2.09
SO 180216P00050000 P 02/16/18 50.0 2.52 2.67
SO 180216P00052500 P 02/16/18 52.5 4.35 4.55
SO 180216P00055000 P 02/16/18 55.0 6.55 6.80
SO 180216P00057500 P 02/16/18 57.5 8.85 9.20
SO 180216P00060000 P 02/16/18 60.0 11.25 11.70
SO 180216P00065000 P 02/16/18 65.0 16.25 16.65
SO 180216P00070000 P 02/16/18 70.0 21.20 21.65
SO 180216P00075000 P 02/16/18 75.0 26.15 26.60
SO 180518C00040000 C 05/18/18 40.0 9.15 9.60
SO 180518C00045000 C 05/18/18 45.0 4.70 5.00
SO 180518C00050000 C 05/18/18 50.0 1.42 1.65
SO 180518C00052500 C 05/18/18 52.5 0.57 0.76
SO 180518C00055000 C 05/18/18 55.0 0.18 0.32
SO 180518C00057500 C 05/18/18 57.5 0.04 0.14
SO 180518C00060000 C 05/18/18 60.0 0.00 0.08
SO 180518C00065000 C 05/18/18 65.0 0.00 0.05
SO 180518C00070000 C 05/18/18 70.0 0.00 0.04
SO 180518P00040000 P 05/18/18 40.0 0.48 0.59
SO 180518P00045000 P 05/18/18 45.0 1.19 1.30
SO 180518P00050000 P 05/18/18 50.0 3.20 3.40
SO 180518P00052500 P 05/18/18 52.5 4.85 5.15
SO 180518P00055000 P 05/18/18 55.0 7.00 7.30
SO 180518P00057500 P 05/18/18 57.5 9.05 9.70
SO 180518P00060000 P 05/18/18 60.0 11.50 12.15
SO 180518P00065000 P 05/18/18 65.0 16.40 17.10
SO 180518P00070000 P 05/18/18 70.0 21.20 22.10
SO 180615C00030000 C 06/15/18 30.0 19.15 19.50
SO 180615C00035000 C 06/15/18 35.0 14.15 14.55
SO 180615C00040000 C 06/15/18 40.0 9.20 9.65
SO 180615C00045000 C 06/15/18 45.0 4.70 5.00
SO 180615C00050000 C 06/15/18 50.0 1.51 1.71
SO 180615C00052500 C 06/15/18 52.5 0.64 0.83
SO 180615C00055000 C 06/15/18 55.0 0.22 0.36
SO 180615C00057500 C 06/15/18 57.5 0.08 0.20
SO 180615C00060000 C 06/15/18 60.0 0.00 0.10
SO 180615C00065000 C 06/15/18 65.0 0.00 0.06
SO 180615P00030000 P 06/15/18 30.0 0.11 0.20
SO 180615P00035000 P 06/15/18 35.0 0.24 0.34
SO 180615P00040000 P 06/15/18 40.0 0.53 0.61
SO 180615P00045000 P 06/15/18 45.0 1.32 1.41
SO 180615P00050000 P 06/15/18 50.0 3.35 3.50
SO 180615P00052500 P 06/15/18 52.5 5.00 5.25
SO 180615P00055000 P 06/15/18 55.0 7.05 7.35
SO 180615P00057500 P 06/15/18 57.5 9.30 9.90
SO 180615P00060000 P 06/15/18 60.0 11.65 12.35
SO 180615P00065000 P 06/15/18 65.0 16.55 17.20
SO 190118C00025000 C 01/18/19 25.0 23.90 25.15
SO 190118C00030000 C 01/18/19 30.0 19.10 19.70
SO 190118C00035000 C 01/18/19 35.0 14.20 14.55
SO 190118C00040000 C 01/18/19 40.0 9.30 9.80
SO 190118C00045000 C 01/18/19 45.0 5.00 5.35
SO 190118C00050000 C 01/18/19 50.0 2.15 2.30
SO 190118C00052500 C 01/18/19 52.5 1.15 1.45
SO 190118C00055000 C 01/18/19 55.0 0.61 0.88
SO 190118C00057500 C 01/18/19 57.5 0.40 0.51
SO 190118C00060000 C 01/18/19 60.0 0.13 0.30
SO 190118C00065000 C 01/18/19 65.0 0.00 0.14
SO 190118C00070000 C 01/18/19 70.0 0.00 0.08
SO 190118C00075000 C 01/18/19 75.0 0.00 0.06
SO 190118P00025000 P 01/18/19 25.0 0.11 0.26
SO 190118P00030000 P 01/18/19 30.0 0.28 0.40
SO 190118P00035000 P 01/18/19 35.0 0.52 0.68
SO 190118P00040000 P 01/18/19 40.0 1.08 1.20
SO 190118P00045000 P 01/18/19 45.0 2.27 2.45
SO 190118P00050000 P 01/18/19 50.0 4.55 4.80
SO 190118P00052500 P 01/18/19 52.5 6.15 6.45
SO 190118P00055000 P 01/18/19 55.0 8.00 8.40
SO 190118P00057500 P 01/18/19 57.5 10.15 10.65
SO 190118P00060000 P 01/18/19 60.0 12.25 12.95
SO 190118P00065000 P 01/18/19 65.0 17.05 18.00
SO 190118P00070000 P 01/18/19 70.0 21.95 23.00
SO 190118P00075000 P 01/18/19 75.0 26.75 27.85

OPRA data is delayed 15 minutes.