Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Southern Co (SO)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 140517C00024000 C 05/17/14 24.0 21.05 21.55
SO 140517C00025000 C 05/17/14 25.0 20.05 20.55
SO 140517C00026000 C 05/17/14 26.0 19.05 19.55
SO 140517C00027000 C 05/17/14 27.0 18.05 18.55
SO 140517C00028000 C 05/17/14 28.0 17.05 17.55
SO 140517C00029000 C 05/17/14 29.0 16.05 16.55
SO 140517C00030000 C 05/17/14 30.0 15.05 15.55
SO 140517C00031000 C 05/17/14 31.0 14.05 14.55
SO 140517C00032000 C 05/17/14 32.0 13.05 13.55
SO 140517C00033000 C 05/17/14 33.0 12.05 12.55
SO 140517C00034000 C 05/17/14 34.0 11.05 11.55
SO 140517C00035000 C 05/17/14 35.0 10.05 10.55
SO 140517C00036000 C 05/17/14 36.0 9.05 9.55
SO 140517C00037000 C 05/17/14 37.0 8.05 8.55
SO 140517C00038000 C 05/17/14 38.0 7.05 7.40
SO 140517C00039000 C 05/17/14 39.0 6.10 6.50
SO 140517C00040000 C 05/17/14 40.0 5.15 5.35
SO 140517C00041000 C 05/17/14 41.0 4.10 4.40
SO 140517C00042000 C 05/17/14 42.0 3.10 3.40
SO 140517C00043000 C 05/17/14 43.0 2.14 2.42
SO 140517C00044000 C 05/17/14 44.0 1.21 1.35
SO 140517C00045000 C 05/17/14 45.0 0.46 0.49
SO 140517C00046000 C 05/17/14 46.0 0.12 0.15
SO 140517C00047000 C 05/17/14 47.0 0.01 0.08
SO 140517C00048000 C 05/17/14 48.0 0.00 0.09
SO 140517C00049000 C 05/17/14 49.0 0.00 0.06
SO 140517C00050000 C 05/17/14 50.0 0.00 0.02
SO 140517C00055000 C 05/17/14 55.0 0.00 0.03
SO 140517C00060000 C 05/17/14 60.0 0.00 0.03
SO 140517P00024000 P 05/17/14 24.0 0.00 0.03
SO 140517P00025000 P 05/17/14 25.0 0.00 0.03
SO 140517P00026000 P 05/17/14 26.0 0.00 0.03
SO 140517P00027000 P 05/17/14 27.0 0.00 0.03
SO 140517P00028000 P 05/17/14 28.0 0.00 0.03
SO 140517P00029000 P 05/17/14 29.0 0.00 0.03
SO 140517P00030000 P 05/17/14 30.0 0.00 0.03
SO 140517P00031000 P 05/17/14 31.0 0.00 0.03
SO 140517P00032000 P 05/17/14 32.0 0.00 0.03
SO 140517P00033000 P 05/17/14 33.0 0.00 0.03
SO 140517P00034000 P 05/17/14 34.0 0.00 0.03
SO 140517P00035000 P 05/17/14 35.0 0.00 0.03
SO 140517P00036000 P 05/17/14 36.0 0.00 0.03
SO 140517P00037000 P 05/17/14 37.0 0.00 0.04
SO 140517P00038000 P 05/17/14 38.0 0.00 0.05
SO 140517P00039000 P 05/17/14 39.0 0.00 0.08
SO 140517P00040000 P 05/17/14 40.0 0.03 0.05
SO 140517P00041000 P 05/17/14 41.0 0.03 0.05
SO 140517P00042000 P 05/17/14 42.0 0.05 0.11
SO 140517P00043000 P 05/17/14 43.0 0.12 0.16
SO 140517P00044000 P 05/17/14 44.0 0.31 0.34
SO 140517P00045000 P 05/17/14 45.0 0.72 0.74
SO 140517P00046000 P 05/17/14 46.0 1.15 1.50
SO 140517P00047000 P 05/17/14 47.0 1.95 2.42
SO 140517P00048000 P 05/17/14 48.0 2.93 3.40
SO 140517P00049000 P 05/17/14 49.0 3.90 4.40
SO 140517P00050000 P 05/17/14 50.0 4.95 5.45
SO 140517P00055000 P 05/17/14 55.0 9.95 10.40
SO 140517P00060000 P 05/17/14 60.0 14.95 15.45
SO 140621C00037000 C 06/21/14 37.0 7.90 8.55
SO 140621C00038000 C 06/21/14 38.0 7.10 7.55
SO 140621C00039000 C 06/21/14 39.0 6.05 6.55
SO 140621C00040000 C 06/21/14 40.0 5.00 5.55
SO 140621C00041000 C 06/21/14 41.0 4.10 4.55
SO 140621C00042000 C 06/21/14 42.0 3.15 3.60
SO 140621C00043000 C 06/21/14 43.0 2.17 2.35
SO 140621C00044000 C 06/21/14 44.0 1.30 1.36
SO 140621C00045000 C 06/21/14 45.0 0.67 0.71
SO 140621C00046000 C 06/21/14 46.0 0.30 0.33
SO 140621C00047000 C 06/21/14 47.0 0.12 0.16
SO 140621C00048000 C 06/21/14 48.0 0.00 0.18
SO 140621C00049000 C 06/21/14 49.0 0.00 0.15
SO 140621C00050000 C 06/21/14 50.0 0.00 0.09
SO 140621C00055000 C 06/21/14 55.0 0.00 0.04
SO 140621C00060000 C 06/21/14 60.0 0.00 0.03
SO 140621C00065000 C 06/21/14 65.0 0.00 0.03
SO 140621P00037000 P 06/21/14 37.0 0.00 0.17
SO 140621P00038000 P 06/21/14 38.0 0.00 0.21
SO 140621P00039000 P 06/21/14 39.0 0.00 0.22
SO 140621P00040000 P 06/21/14 40.0 0.00 0.25
SO 140621P00041000 P 06/21/14 41.0 0.00 0.25
SO 140621P00042000 P 06/21/14 42.0 0.16 0.20
SO 140621P00043000 P 06/21/14 43.0 0.32 0.35
SO 140621P00044000 P 06/21/14 44.0 0.59 0.62
SO 140621P00045000 P 06/21/14 45.0 1.02 1.06
SO 140621P00046000 P 06/21/14 46.0 1.47 1.71
SO 140621P00047000 P 06/21/14 47.0 2.06 2.53
SO 140621P00048000 P 06/21/14 48.0 2.93 3.45
SO 140621P00049000 P 06/21/14 49.0 3.90 4.50
SO 140621P00050000 P 06/21/14 50.0 4.90 5.40
SO 140621P00055000 P 06/21/14 55.0 9.95 10.40
SO 140621P00060000 P 06/21/14 60.0 14.95 15.50
SO 140621P00065000 P 06/21/14 65.0 19.95 20.50
SO 140816C00033000 C 08/16/14 33.0 12.00 12.55
SO 140816C00034000 C 08/16/14 34.0 11.00 11.55
SO 140816C00035000 C 08/16/14 35.0 10.05 10.55
SO 140816C00036000 C 08/16/14 36.0 8.90 9.55
SO 140816C00037000 C 08/16/14 37.0 8.10 8.55
SO 140816C00038000 C 08/16/14 38.0 7.10 7.55
SO 140816C00039000 C 08/16/14 39.0 6.05 6.55
SO 140816C00040000 C 08/16/14 40.0 5.10 5.55
SO 140816C00041000 C 08/16/14 41.0 4.10 4.55
SO 140816C00042000 C 08/16/14 42.0 3.15 3.50
SO 140816C00043000 C 08/16/14 43.0 2.23 2.50
SO 140816C00044000 C 08/16/14 44.0 1.47 1.51
SO 140816C00045000 C 08/16/14 45.0 0.90 0.94
SO 140816C00046000 C 08/16/14 46.0 0.51 0.55
SO 140816C00047000 C 08/16/14 47.0 0.26 0.30
SO 140816C00048000 C 08/16/14 48.0 0.12 0.16
SO 140816C00049000 C 08/16/14 49.0 0.04 0.12
SO 140816C00050000 C 08/16/14 50.0 0.00 0.17
SO 140816C00055000 C 08/16/14 55.0 0.00 0.05
SO 140816C00060000 C 08/16/14 60.0 0.00 0.04
SO 140816P00033000 P 08/16/14 33.0 0.03 0.09
SO 140816P00034000 P 08/16/14 34.0 0.00 0.20
SO 140816P00035000 P 08/16/14 35.0 0.05 0.10
SO 140816P00036000 P 08/16/14 36.0 0.02 0.12
SO 140816P00037000 P 08/16/14 37.0 0.04 0.14
SO 140816P00038000 P 08/16/14 38.0 0.07 0.17
SO 140816P00039000 P 08/16/14 39.0 0.11 0.20
SO 140816P00040000 P 08/16/14 40.0 0.20 0.24
SO 140816P00041000 P 08/16/14 41.0 0.32 0.35
SO 140816P00042000 P 08/16/14 42.0 0.50 0.53
SO 140816P00043000 P 08/16/14 43.0 0.76 0.80
SO 140816P00044000 P 08/16/14 44.0 1.14 1.18
SO 140816P00045000 P 08/16/14 45.0 1.66 1.71
SO 140816P00046000 P 08/16/14 46.0 2.31 2.38
SO 140816P00047000 P 08/16/14 47.0 2.89 3.20
SO 140816P00048000 P 08/16/14 48.0 3.55 4.05
SO 140816P00049000 P 08/16/14 49.0 4.45 5.05
SO 140816P00050000 P 08/16/14 50.0 5.40 6.00
SO 140816P00055000 P 08/16/14 55.0 10.20 11.00
SO 140816P00060000 P 08/16/14 60.0 15.20 16.40
SO 141122C00033000 C 11/22/14 33.0 12.05 12.55
SO 141122C00034000 C 11/22/14 34.0 11.05 11.55
SO 141122C00035000 C 11/22/14 35.0 10.05 10.55
SO 141122C00036000 C 11/22/14 36.0 9.05 9.55
SO 141122C00037000 C 11/22/14 37.0 8.05 8.55
SO 141122C00038000 C 11/22/14 38.0 7.05 7.55
SO 141122C00039000 C 11/22/14 39.0 6.05 6.55
SO 141122C00040000 C 11/22/14 40.0 5.05 5.55
SO 141122C00041000 C 11/22/14 41.0 4.05 4.65
SO 141122C00042000 C 11/22/14 42.0 3.20 3.50
SO 141122C00043000 C 11/22/14 43.0 2.40 2.58
SO 141122C00044000 C 11/22/14 44.0 1.73 1.79
SO 141122C00045000 C 11/22/14 45.0 1.20 1.25
SO 141122C00046000 C 11/22/14 46.0 0.82 0.86
SO 141122C00047000 C 11/22/14 47.0 0.52 0.57
SO 141122C00048000 C 11/22/14 48.0 0.32 0.37
SO 141122C00049000 C 11/22/14 49.0 0.18 0.24
SO 141122C00050000 C 11/22/14 50.0 0.07 0.21
SO 141122C00055000 C 11/22/14 55.0 0.00 0.08
SO 141122C00060000 C 11/22/14 60.0 0.00 0.05
SO 141122P00033000 P 11/22/14 33.0 0.05 0.14
SO 141122P00034000 P 11/22/14 34.0 0.07 0.20
SO 141122P00035000 P 11/22/14 35.0 0.09 0.22
SO 141122P00036000 P 11/22/14 36.0 0.13 0.26
SO 141122P00037000 P 11/22/14 37.0 0.18 0.32
SO 141122P00038000 P 11/22/14 38.0 0.29 0.34
SO 141122P00039000 P 11/22/14 39.0 0.39 0.45
SO 141122P00040000 P 11/22/14 40.0 0.56 0.61
SO 141122P00041000 P 11/22/14 41.0 0.77 0.81
SO 141122P00042000 P 11/22/14 42.0 1.05 1.10
SO 141122P00043000 P 11/22/14 43.0 1.42 1.47
SO 141122P00044000 P 11/22/14 44.0 1.87 1.93
SO 141122P00045000 P 11/22/14 45.0 2.43 2.49
SO 141122P00046000 P 11/22/14 46.0 3.05 3.15
SO 141122P00047000 P 11/22/14 47.0 3.65 3.95
SO 141122P00048000 P 11/22/14 48.0 4.30 4.75
SO 141122P00049000 P 11/22/14 49.0 5.10 5.65
SO 141122P00050000 P 11/22/14 50.0 5.95 6.55
SO 141122P00055000 P 11/22/14 55.0 10.70 11.50
SO 141122P00060000 P 11/22/14 60.0 15.70 16.45
SO 150117C00023000 C 01/17/15 23.0 22.05 22.55
SO 150117C00024000 C 01/17/15 24.0 21.05 21.55
SO 150117C00025000 C 01/17/15 25.0 20.05 20.55
SO 150117C00026000 C 01/17/15 26.0 19.05 19.55
SO 150117C00027000 C 01/17/15 27.0 18.05 18.55
SO 150117C00028000 C 01/17/15 28.0 17.05 17.55
SO 150117C00029000 C 01/17/15 29.0 16.05 16.55
SO 150117C00030000 C 01/17/15 30.0 15.05 15.55
SO 150117C00031000 C 01/17/15 31.0 14.05 14.55
SO 150117C00032000 C 01/17/15 32.0 13.05 13.55
SO 150117C00033000 C 01/17/15 33.0 12.00 12.55
SO 150117C00034000 C 01/17/15 34.0 11.10 11.55
SO 150117C00035000 C 01/17/15 35.0 10.05 10.55
SO 150117C00036000 C 01/17/15 36.0 9.05 9.55
SO 150117C00037000 C 01/17/15 37.0 8.05 8.55
SO 150117C00038000 C 01/17/15 38.0 7.00 7.55
SO 150117C00039000 C 01/17/15 39.0 6.05 6.55
SO 150117C00040000 C 01/17/15 40.0 5.10 5.60
SO 150117C00041000 C 01/17/15 41.0 4.15 4.65
SO 150117C00042000 C 01/17/15 42.0 3.25 3.75
SO 150117C00043000 C 01/17/15 43.0 2.49 2.74
SO 150117C00044000 C 01/17/15 44.0 1.87 1.94
SO 150117C00045000 C 01/17/15 45.0 1.37 1.42
SO 150117C00046000 C 01/17/15 46.0 0.96 1.01
SO 150117C00047000 C 01/17/15 47.0 0.66 0.71
SO 150117C00048000 C 01/17/15 48.0 0.44 0.50
SO 150117C00049000 C 01/17/15 49.0 0.28 0.35
SO 150117C00050000 C 01/17/15 50.0 0.17 0.25
SO 150117C00055000 C 01/17/15 55.0 0.00 0.10
SO 150117C00060000 C 01/17/15 60.0 0.00 0.06
SO 150117C00065000 C 01/17/15 65.0 0.00 0.04
SO 150117P00023000 P 01/17/15 23.0 0.00 0.05
SO 150117P00024000 P 01/17/15 24.0 0.00 0.07
SO 150117P00025000 P 01/17/15 25.0 0.00 0.10
SO 150117P00026000 P 01/17/15 26.0 0.00 0.13
SO 150117P00027000 P 01/17/15 27.0 0.00 0.13
SO 150117P00028000 P 01/17/15 28.0 0.01 0.14
SO 150117P00029000 P 01/17/15 29.0 0.02 0.15
SO 150117P00030000 P 01/17/15 30.0 0.05 0.17
SO 150117P00031000 P 01/17/15 31.0 0.04 0.18
SO 150117P00032000 P 01/17/15 32.0 0.06 0.20
SO 150117P00033000 P 01/17/15 33.0 0.10 0.22
SO 150117P00034000 P 01/17/15 34.0 0.11 0.26
SO 150117P00035000 P 01/17/15 35.0 0.20 0.29
SO 150117P00036000 P 01/17/15 36.0 0.20 0.35
SO 150117P00037000 P 01/17/15 37.0 0.30 0.37
SO 150117P00038000 P 01/17/15 38.0 0.39 0.46
SO 150117P00039000 P 01/17/15 39.0 0.51 0.58
SO 150117P00040000 P 01/17/15 40.0 0.69 0.76
SO 150117P00041000 P 01/17/15 41.0 0.94 0.98
SO 150117P00042000 P 01/17/15 42.0 1.23 1.28
SO 150117P00043000 P 01/17/15 43.0 1.60 1.66
SO 150117P00044000 P 01/17/15 44.0 2.06 2.12
SO 150117P00045000 P 01/17/15 45.0 2.60 2.67
SO 150117P00046000 P 01/17/15 46.0 3.20 3.35
SO 150117P00047000 P 01/17/15 47.0 3.70 4.05
SO 150117P00048000 P 01/17/15 48.0 4.40 4.85
SO 150117P00049000 P 01/17/15 49.0 5.15 5.70
SO 150117P00050000 P 01/17/15 50.0 6.05 6.65
SO 150117P00055000 P 01/17/15 55.0 10.75 11.50
SO 150117P00060000 P 01/17/15 60.0 15.75 16.45
SO 150117P00065000 P 01/17/15 65.0 20.65 21.50
SO 160115C00025000 C 01/15/16 25.0 20.10 20.55
SO 160115C00028000 C 01/15/16 28.0 17.10 17.55
SO 160115C00030000 C 01/15/16 30.0 15.10 15.55
SO 160115C00033000 C 01/15/16 33.0 12.10 12.55
SO 160115C00035000 C 01/15/16 35.0 10.10 10.55
SO 160115C00038000 C 01/15/16 38.0 7.10 7.55
SO 160115C00040000 C 01/15/16 40.0 5.10 5.85
SO 160115C00042000 C 01/15/16 42.0 3.50 4.10
SO 160115C00045000 C 01/15/16 45.0 2.00 2.46
SO 160115C00047000 C 01/15/16 47.0 1.27 1.51
SO 160115C00050000 C 01/15/16 50.0 0.55 0.85
SO 160115C00055000 C 01/15/16 55.0 0.07 0.50
SO 160115C00060000 C 01/15/16 60.0 0.00 0.25
SO 160115P00025000 P 01/15/16 25.0 0.15 0.50
SO 160115P00028000 P 01/15/16 28.0 0.08 0.50
SO 160115P00030000 P 01/15/16 30.0 0.20 0.64
SO 160115P00033000 P 01/15/16 33.0 0.51 0.98
SO 160115P00035000 P 01/15/16 35.0 0.85 1.30
SO 160115P00038000 P 01/15/16 38.0 1.56 2.03
SO 160115P00040000 P 01/15/16 40.0 2.11 2.60
SO 160115P00042000 P 01/15/16 42.0 3.25 3.65
SO 160115P00045000 P 01/15/16 45.0 4.65 5.20
SO 160115P00047000 P 01/15/16 47.0 5.90 6.60
SO 160115P00050000 P 01/15/16 50.0 8.25 9.15
SO 160115P00055000 P 01/15/16 55.0 12.40 13.95
SO 160115P00060000 P 01/15/16 60.0 17.20 18.45

OPRA data is delayed 15 minutes.