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 (2014-05-23)Premium Content

Southern Co (SO)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 140816C00033000 C 08/16/14 33.0 11.15 11.50
SO 140816C00034000 C 08/16/14 34.0 10.15 10.50
SO 140816C00035000 C 08/16/14 35.0 9.15 9.50
SO 140816C00036000 C 08/16/14 36.0 8.15 8.50
SO 140816C00037000 C 08/16/14 37.0 7.15 7.50
SO 140816C00038000 C 08/16/14 38.0 6.30 6.50
SO 140816C00039000 C 08/16/14 39.0 5.30 5.50
SO 140816C00040000 C 08/16/14 40.0 4.30 4.50
SO 140816C00041000 C 08/16/14 41.0 3.15 3.50
SO 140816C00042000 C 08/16/14 42.0 2.24 2.47
SO 140816C00043000 C 08/16/14 43.0 1.22 1.47
SO 140816C00044000 C 08/16/14 44.0 0.44 0.48
SO 140816C00045000 C 08/16/14 45.0 0.14 0.16
SO 140816C00046000 C 08/16/14 46.0 0.07 0.08
SO 140816C00047000 C 08/16/14 47.0 0.00 0.09
SO 140816C00048000 C 08/16/14 48.0 0.00 0.05
SO 140816C00049000 C 08/16/14 49.0 0.00 0.06
SO 140816C00050000 C 08/16/14 50.0 0.00 0.09
SO 140816C00055000 C 08/16/14 55.0 0.00 0.03
SO 140816C00060000 C 08/16/14 60.0 0.00 0.03
SO 140816P00033000 P 08/16/14 33.0 0.00 0.03
SO 140816P00034000 P 08/16/14 34.0 0.00 0.03
SO 140816P00035000 P 08/16/14 35.0 0.00 0.03
SO 140816P00036000 P 08/16/14 36.0 0.00 0.04
SO 140816P00037000 P 08/16/14 37.0 0.00 0.05
SO 140816P00038000 P 08/16/14 38.0 0.01 0.09
SO 140816P00039000 P 08/16/14 39.0 0.00 0.12
SO 140816P00040000 P 08/16/14 40.0 0.00 0.08
SO 140816P00041000 P 08/16/14 41.0 0.01 0.10
SO 140816P00042000 P 08/16/14 42.0 0.05 0.11
SO 140816P00043000 P 08/16/14 43.0 0.14 0.21
SO 140816P00044000 P 08/16/14 44.0 0.52 0.57
SO 140816P00045000 P 08/16/14 45.0 1.20 1.33
SO 140816P00046000 P 08/16/14 46.0 1.93 2.26
SO 140816P00047000 P 08/16/14 47.0 2.84 3.45
SO 140816P00048000 P 08/16/14 48.0 3.85 4.45
SO 140816P00049000 P 08/16/14 49.0 4.85 5.45
SO 140816P00050000 P 08/16/14 50.0 5.80 6.45
SO 140816P00055000 P 08/16/14 55.0 10.75 11.35
SO 140816P00060000 P 08/16/14 60.0 15.75 16.35
SO 140920C00037000 C 09/20/14 37.0 7.15 7.70
SO 140920C00038000 C 09/20/14 38.0 6.15 6.80
SO 140920C00039000 C 09/20/14 39.0 5.15 5.80
SO 140920C00040000 C 09/20/14 40.0 4.15 4.75
SO 140920C00041000 C 09/20/14 41.0 3.15 3.75
SO 140920C00042000 C 09/20/14 42.0 2.15 2.72
SO 140920C00043000 C 09/20/14 43.0 1.35 1.71
SO 140920C00044000 C 09/20/14 44.0 0.78 0.82
SO 140920C00045000 C 09/20/14 45.0 0.41 0.44
SO 140920C00046000 C 09/20/14 46.0 0.20 0.23
SO 140920C00047000 C 09/20/14 47.0 0.09 0.14
SO 140920C00048000 C 09/20/14 48.0 0.03 0.14
SO 140920C00049000 C 09/20/14 49.0 0.01 0.14
SO 140920C00050000 C 09/20/14 50.0 0.00 0.12
SO 140920C00055000 C 09/20/14 55.0 0.00 0.10
SO 140920C00060000 C 09/20/14 60.0 0.00 0.04
SO 140920C00065000 C 09/20/14 65.0 0.00 0.03
SO 140920P00037000 P 09/20/14 37.0 0.00 0.14
SO 140920P00038000 P 09/20/14 38.0 0.00 0.14
SO 140920P00039000 P 09/20/14 39.0 0.01 0.14
SO 140920P00040000 P 09/20/14 40.0 0.02 0.14
SO 140920P00041000 P 09/20/14 41.0 0.05 0.16
SO 140920P00042000 P 09/20/14 42.0 0.21 0.28
SO 140920P00043000 P 09/20/14 43.0 0.48 0.51
SO 140920P00044000 P 09/20/14 44.0 0.88 0.91
SO 140920P00045000 P 09/20/14 45.0 1.40 1.57
SO 140920P00046000 P 09/20/14 46.0 2.02 2.45
SO 140920P00047000 P 09/20/14 47.0 2.72 3.65
SO 140920P00048000 P 09/20/14 48.0 3.75 4.60
SO 140920P00049000 P 09/20/14 49.0 4.80 5.45
SO 140920P00050000 P 09/20/14 50.0 5.80 6.60
SO 140920P00055000 P 09/20/14 55.0 10.80 11.45
SO 140920P00060000 P 09/20/14 60.0 15.80 16.35
SO 140920P00065000 P 09/20/14 65.0 20.85 21.35
SO 141122C00032000 C 11/22/14 32.0 12.15 12.80
SO 141122C00033000 C 11/22/14 33.0 11.15 11.75
SO 141122C00034000 C 11/22/14 34.0 10.15 10.70
SO 141122C00035000 C 11/22/14 35.0 9.15 9.70
SO 141122C00036000 C 11/22/14 36.0 8.15 8.85
SO 141122C00037000 C 11/22/14 37.0 7.15 7.75
SO 141122C00038000 C 11/22/14 38.0 6.15 6.75
SO 141122C00039000 C 11/22/14 39.0 5.15 5.75
SO 141122C00040000 C 11/22/14 40.0 4.15 4.75
SO 141122C00041000 C 11/22/14 41.0 3.15 3.70
SO 141122C00042000 C 11/22/14 42.0 2.21 2.80
SO 141122C00043000 C 11/22/14 43.0 1.73 1.92
SO 141122C00044000 C 11/22/14 44.0 1.12 1.20
SO 141122C00045000 C 11/22/14 45.0 0.75 0.80
SO 141122C00046000 C 11/22/14 46.0 0.40 0.57
SO 141122C00047000 C 11/22/14 47.0 0.27 0.34
SO 141122C00048000 C 11/22/14 48.0 0.15 0.26
SO 141122C00049000 C 11/22/14 49.0 0.07 0.24
SO 141122C00050000 C 11/22/14 50.0 0.04 0.17
SO 141122C00055000 C 11/22/14 55.0 0.00 0.13
SO 141122C00060000 C 11/22/14 60.0 0.00 0.07
SO 141122P00032000 P 11/22/14 32.0 0.00 0.14
SO 141122P00033000 P 11/22/14 33.0 0.00 0.14
SO 141122P00034000 P 11/22/14 34.0 0.00 0.14
SO 141122P00035000 P 11/22/14 35.0 0.00 0.14
SO 141122P00036000 P 11/22/14 36.0 0.02 0.14
SO 141122P00037000 P 11/22/14 37.0 0.02 0.16
SO 141122P00038000 P 11/22/14 38.0 0.07 0.19
SO 141122P00039000 P 11/22/14 39.0 0.08 0.26
SO 141122P00040000 P 11/22/14 40.0 0.23 0.34
SO 141122P00041000 P 11/22/14 41.0 0.31 0.59
SO 141122P00042000 P 11/22/14 42.0 0.67 0.78
SO 141122P00043000 P 11/22/14 43.0 1.01 1.14
SO 141122P00044000 P 11/22/14 44.0 1.59 1.69
SO 141122P00045000 P 11/22/14 45.0 2.11 2.43
SO 141122P00046000 P 11/22/14 46.0 2.78 3.40
SO 141122P00047000 P 11/22/14 47.0 3.25 4.30
SO 141122P00048000 P 11/22/14 48.0 4.05 5.20
SO 141122P00049000 P 11/22/14 49.0 5.05 6.15
SO 141122P00050000 P 11/22/14 50.0 6.10 7.15
SO 141122P00055000 P 11/22/14 55.0 11.05 12.30
SO 141122P00060000 P 11/22/14 60.0 16.10 17.20
SO 150117C00023000 C 01/17/15 23.0 21.20 21.75
SO 150117C00024000 C 01/17/15 24.0 19.70 20.70
SO 150117C00025000 C 01/17/15 25.0 19.10 19.70
SO 150117C00026000 C 01/17/15 26.0 17.70 18.70
SO 150117C00027000 C 01/17/15 27.0 16.70 17.70
SO 150117C00028000 C 01/17/15 28.0 15.70 16.70
SO 150117C00029000 C 01/17/15 29.0 14.70 15.70
SO 150117C00030000 C 01/17/15 30.0 13.70 14.70
SO 150117C00031000 C 01/17/15 31.0 12.70 13.70
SO 150117C00032000 C 01/17/15 32.0 11.70 12.70
SO 150117C00033000 C 01/17/15 33.0 11.15 11.70
SO 150117C00034000 C 01/17/15 34.0 10.30 10.75
SO 150117C00035000 C 01/17/15 35.0 9.15 9.85
SO 150117C00036000 C 01/17/15 36.0 8.30 8.75
SO 150117C00037000 C 01/17/15 37.0 7.15 7.80
SO 150117C00038000 C 01/17/15 38.0 6.25 6.75
SO 150117C00039000 C 01/17/15 39.0 5.15 5.80
SO 150117C00040000 C 01/17/15 40.0 4.35 4.70
SO 150117C00041000 C 01/17/15 41.0 3.15 3.70
SO 150117C00042000 C 01/17/15 42.0 2.35 2.78
SO 150117C00043000 C 01/17/15 43.0 1.82 1.91
SO 150117C00044000 C 01/17/15 44.0 1.25 1.50
SO 150117C00045000 C 01/17/15 45.0 0.86 0.96
SO 150117C00046000 C 01/17/15 46.0 0.57 0.70
SO 150117C00047000 C 01/17/15 47.0 0.36 0.49
SO 150117C00048000 C 01/17/15 48.0 0.17 0.42
SO 150117C00049000 C 01/17/15 49.0 0.09 0.33
SO 150117C00050000 C 01/17/15 50.0 0.08 0.24
SO 150117C00055000 C 01/17/15 55.0 0.00 0.13
SO 150117C00060000 C 01/17/15 60.0 0.00 0.09
SO 150117C00065000 C 01/17/15 65.0 0.00 0.05
SO 150117P00023000 P 01/17/15 23.0 0.00 0.04
SO 150117P00024000 P 01/17/15 24.0 0.00 0.04
SO 150117P00025000 P 01/17/15 25.0 0.00 0.04
SO 150117P00026000 P 01/17/15 26.0 0.00 0.06
SO 150117P00027000 P 01/17/15 27.0 0.00 0.09
SO 150117P00028000 P 01/17/15 28.0 0.00 0.13
SO 150117P00029000 P 01/17/15 29.0 0.00 0.14
SO 150117P00030000 P 01/17/15 30.0 0.00 0.14
SO 150117P00031000 P 01/17/15 31.0 0.00 0.14
SO 150117P00032000 P 01/17/15 32.0 0.00 0.14
SO 150117P00033000 P 01/17/15 33.0 0.05 0.14
SO 150117P00034000 P 01/17/15 34.0 0.02 0.16
SO 150117P00035000 P 01/17/15 35.0 0.03 0.16
SO 150117P00036000 P 01/17/15 36.0 0.05 0.20
SO 150117P00037000 P 01/17/15 37.0 0.09 0.26
SO 150117P00038000 P 01/17/15 38.0 0.10 0.33
SO 150117P00039000 P 01/17/15 39.0 0.19 0.43
SO 150117P00040000 P 01/17/15 40.0 0.31 0.56
SO 150117P00041000 P 01/17/15 41.0 0.65 0.75
SO 150117P00042000 P 01/17/15 42.0 0.95 1.01
SO 150117P00043000 P 01/17/15 43.0 1.33 1.42
SO 150117P00044000 P 01/17/15 44.0 1.83 1.96
SO 150117P00045000 P 01/17/15 45.0 2.27 2.55
SO 150117P00046000 P 01/17/15 46.0 2.91 3.30
SO 150117P00047000 P 01/17/15 47.0 3.35 4.50
SO 150117P00048000 P 01/17/15 48.0 4.15 5.35
SO 150117P00049000 P 01/17/15 49.0 5.05 6.25
SO 150117P00050000 P 01/17/15 50.0 6.15 7.20
SO 150117P00055000 P 01/17/15 55.0 11.15 12.20
SO 150117P00060000 P 01/17/15 60.0 16.15 17.10
SO 150117P00065000 P 01/17/15 65.0 21.15 22.10
SO 150220C00025000 C 02/20/15 25.0 19.15 19.80
SO 150220C00026000 C 02/20/15 26.0 16.25 20.50
SO 150220C00027000 C 02/20/15 27.0 17.15 17.85
SO 150220C00028000 C 02/20/15 28.0 14.40 18.50
SO 150220C00029000 C 02/20/15 29.0 15.15 15.85
SO 150220C00030000 C 02/20/15 30.0 14.15 14.85
SO 150220C00031000 C 02/20/15 31.0 13.15 13.85
SO 150220C00032000 C 02/20/15 32.0 12.15 12.85
SO 150220C00033000 C 02/20/15 33.0 11.15 11.85
SO 150220C00034000 C 02/20/15 34.0 8.50 12.40
SO 150220C00035000 C 02/20/15 35.0 7.50 11.30
SO 150220C00036000 C 02/20/15 36.0 8.15 8.85
SO 150220C00037000 C 02/20/15 37.0 7.15 7.85
SO 150220C00038000 C 02/20/15 38.0 6.15 6.85
SO 150220C00039000 C 02/20/15 39.0 4.75 5.80
SO 150220C00040000 C 02/20/15 40.0 4.15 4.80
SO 150220C00041000 C 02/20/15 41.0 3.15 3.85
SO 150220C00042000 C 02/20/15 42.0 2.17 3.35
SO 150220C00043000 C 02/20/15 43.0 1.92 2.23
SO 150220C00044000 C 02/20/15 44.0 1.37 1.53
SO 150220C00045000 C 02/20/15 45.0 0.91 1.05
SO 150220C00046000 C 02/20/15 46.0 0.47 0.80
SO 150220C00047000 C 02/20/15 47.0 0.42 0.57
SO 150220C00048000 C 02/20/15 48.0 0.18 0.43
SO 150220C00049000 C 02/20/15 49.0 0.11 0.37
SO 150220C00050000 C 02/20/15 50.0 0.01 0.33
SO 150220C00055000 C 02/20/15 55.0 0.00 0.18
SO 150220C00060000 C 02/20/15 60.0 0.00 0.10
SO 150220C00065000 C 02/20/15 65.0 0.00 0.06
SO 150220P00025000 P 02/20/15 25.0 0.00 0.08
SO 150220P00026000 P 02/20/15 26.0 0.00 0.11
SO 150220P00027000 P 02/20/15 27.0 0.00 0.14
SO 150220P00028000 P 02/20/15 28.0 0.00 0.14
SO 150220P00029000 P 02/20/15 29.0 0.00 0.14
SO 150220P00030000 P 02/20/15 30.0 0.00 0.14
SO 150220P00031000 P 02/20/15 31.0 0.00 0.14
SO 150220P00032000 P 02/20/15 32.0 0.00 0.15
SO 150220P00033000 P 02/20/15 33.0 0.00 0.18
SO 150220P00034000 P 02/20/15 34.0 0.03 0.21
SO 150220P00035000 P 02/20/15 35.0 0.06 0.25
SO 150220P00036000 P 02/20/15 36.0 0.05 0.30
SO 150220P00037000 P 02/20/15 37.0 0.10 0.40
SO 150220P00038000 P 02/20/15 38.0 0.14 0.45
SO 150220P00039000 P 02/20/15 39.0 0.25 0.72
SO 150220P00040000 P 02/20/15 40.0 0.61 0.90
SO 150220P00041000 P 02/20/15 41.0 0.66 1.25
SO 150220P00042000 P 02/20/15 42.0 0.95 1.50
SO 150220P00043000 P 02/20/15 43.0 1.54 1.96
SO 150220P00044000 P 02/20/15 44.0 1.73 2.88
SO 150220P00045000 P 02/20/15 45.0 2.35 3.65
SO 150220P00046000 P 02/20/15 46.0 3.25 4.50
SO 150220P00047000 P 02/20/15 47.0 3.75 5.40
SO 150220P00048000 P 02/20/15 48.0 4.45 6.35
SO 150220P00049000 P 02/20/15 49.0 5.40 7.30
SO 150220P00050000 P 02/20/15 50.0 6.40 8.25
SO 150220P00055000 P 02/20/15 55.0 11.40 12.90
SO 150220P00060000 P 02/20/15 60.0 16.15 17.85
SO 150220P00065000 P 02/20/15 65.0 21.45 22.80
SO 160115C00023000 C 01/15/16 23.0 21.15 21.85
SO 160115C00025000 C 01/15/16 25.0 18.95 19.85
SO 160115C00028000 C 01/15/16 28.0 16.15 16.85
SO 160115C00030000 C 01/15/16 30.0 14.15 14.85
SO 160115C00033000 C 01/15/16 33.0 11.15 11.85
SO 160115C00035000 C 01/15/16 35.0 9.20 9.75
SO 160115C00038000 C 01/15/16 38.0 6.15 6.85
SO 160115C00040000 C 01/15/16 40.0 3.90 5.10
SO 160115C00042000 C 01/15/16 42.0 2.67 3.55
SO 160115C00045000 C 01/15/16 45.0 1.35 2.21
SO 160115C00047000 C 01/15/16 47.0 0.94 1.25
SO 160115C00050000 C 01/15/16 50.0 0.35 0.68
SO 160115C00055000 C 01/15/16 55.0 0.10 0.61
SO 160115C00060000 C 01/15/16 60.0 0.00 0.30
SO 160115P00023000 P 01/15/16 23.0 0.00 0.36
SO 160115P00025000 P 01/15/16 25.0 0.05 0.45
SO 160115P00028000 P 01/15/16 28.0 0.12 0.63
SO 160115P00030000 P 01/15/16 30.0 0.13 0.80
SO 160115P00033000 P 01/15/16 33.0 0.55 1.18
SO 160115P00035000 P 01/15/16 35.0 0.48 1.13
SO 160115P00038000 P 01/15/16 38.0 1.10 1.97
SO 160115P00040000 P 01/15/16 40.0 2.00 2.68
SO 160115P00042000 P 01/15/16 42.0 2.49 3.55
SO 160115P00045000 P 01/15/16 45.0 4.30 5.05
SO 160115P00047000 P 01/15/16 47.0 5.30 7.20
SO 160115P00050000 P 01/15/16 50.0 7.60 9.85
SO 160115P00055000 P 01/15/16 55.0 12.40 14.50
SO 160115P00060000 P 01/15/16 60.0 17.40 19.55

OPRA data is delayed 15 minutes.