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 (2015-02-20)Premium Content

Southern Co (SO)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 150515C00028000 C 05/15/15 28.0 15.80 16.55
SO 150515C00029000 C 05/15/15 29.0 14.70 15.65
SO 150515C00030000 C 05/15/15 30.0 13.70 14.65
SO 150515C00031000 C 05/15/15 31.0 12.70 13.70
SO 150515C00032000 C 05/15/15 32.0 11.70 12.55
SO 150515C00033000 C 05/15/15 33.0 10.70 11.70
SO 150515C00034000 C 05/15/15 34.0 9.70 10.55
SO 150515C00035000 C 05/15/15 35.0 8.90 9.45
SO 150515C00036000 C 05/15/15 36.0 7.90 8.50
SO 150515C00037000 C 05/15/15 37.0 6.90 7.45
SO 150515C00038000 C 05/15/15 38.0 5.95 6.50
SO 150515C00039000 C 05/15/15 39.0 4.90 5.45
SO 150515C00040000 C 05/15/15 40.0 3.90 4.50
SO 150515C00041000 C 05/15/15 41.0 2.98 3.50
SO 150515C00042000 C 05/15/15 42.0 2.03 2.27
SO 150515C00043000 C 05/15/15 43.0 1.32 1.43
SO 150515C00044000 C 05/15/15 44.0 0.69 0.73
SO 150515C00045000 C 05/15/15 45.0 0.30 0.33
SO 150515C00046000 C 05/15/15 46.0 0.11 0.13
SO 150515C00047000 C 05/15/15 47.0 0.03 0.07
SO 150515C00048000 C 05/15/15 48.0 0.00 0.08
SO 150515C00049000 C 05/15/15 49.0 0.00 0.06
SO 150515C00050000 C 05/15/15 50.0 0.00 0.07
SO 150515C00052500 C 05/15/15 52.5 0.00 0.06
SO 150515C00055000 C 05/15/15 55.0 0.00 0.04
SO 150515C00057500 C 05/15/15 57.5 0.00 0.04
SO 150515C00060000 C 05/15/15 60.0 0.00 0.03
SO 150515C00065000 C 05/15/15 65.0 0.00 0.03
SO 150515P00028000 P 05/15/15 28.0 0.00 0.03
SO 150515P00029000 P 05/15/15 29.0 0.00 0.03
SO 150515P00030000 P 05/15/15 30.0 0.00 0.03
SO 150515P00031000 P 05/15/15 31.0 0.00 0.03
SO 150515P00032000 P 05/15/15 32.0 0.00 0.04
SO 150515P00033000 P 05/15/15 33.0 0.00 0.05
SO 150515P00034000 P 05/15/15 34.0 0.00 0.06
SO 150515P00035000 P 05/15/15 35.0 0.00 0.05
SO 150515P00036000 P 05/15/15 36.0 0.00 0.06
SO 150515P00037000 P 05/15/15 37.0 0.00 0.04
SO 150515P00038000 P 05/15/15 38.0 0.01 0.04
SO 150515P00039000 P 05/15/15 39.0 0.02 0.10
SO 150515P00040000 P 05/15/15 40.0 0.06 0.10
SO 150515P00041000 P 05/15/15 41.0 0.13 0.16
SO 150515P00042000 P 05/15/15 42.0 0.27 0.30
SO 150515P00043000 P 05/15/15 43.0 0.55 0.58
SO 150515P00044000 P 05/15/15 44.0 1.00 1.04
SO 150515P00045000 P 05/15/15 45.0 1.66 1.71
SO 150515P00046000 P 05/15/15 46.0 2.20 2.80
SO 150515P00047000 P 05/15/15 47.0 3.25 3.65
SO 150515P00048000 P 05/15/15 48.0 4.10 4.70
SO 150515P00049000 P 05/15/15 49.0 5.20 5.75
SO 150515P00050000 P 05/15/15 50.0 6.00 6.60
SO 150515P00052500 P 05/15/15 52.5 8.55 9.10
SO 150515P00055000 P 05/15/15 55.0 11.20 11.75
SO 150515P00057500 P 05/15/15 57.5 13.70 14.30
SO 150515P00060000 P 05/15/15 60.0 15.85 16.80
SO 150515P00065000 P 05/15/15 65.0 21.05 21.75
SO 150821C00034000 C 08/21/15 34.0 9.90 10.35
SO 150821C00035000 C 08/21/15 35.0 8.90 9.35
SO 150821C00036000 C 08/21/15 36.0 7.90 8.35
SO 150821C00037000 C 08/21/15 37.0 6.90 7.40
SO 150821C00038000 C 08/21/15 38.0 5.90 6.40
SO 150821C00039000 C 08/21/15 39.0 4.90 5.55
SO 150821C00040000 C 08/21/15 40.0 4.00 4.30
SO 150821C00041000 C 08/21/15 41.0 3.15 3.35
SO 150821C00042000 C 08/21/15 42.0 2.40 2.63
SO 150821C00043000 C 08/21/15 43.0 1.76 2.02
SO 150821C00044000 C 08/21/15 44.0 1.29 1.40
SO 150821C00045000 C 08/21/15 45.0 0.90 0.96
SO 150821C00046000 C 08/21/15 46.0 0.60 0.65
SO 150821C00047000 C 08/21/15 47.0 0.38 0.42
SO 150821C00048000 C 08/21/15 48.0 0.20 0.32
SO 150821C00049000 C 08/21/15 49.0 0.12 0.23
SO 150821C00050000 C 08/21/15 50.0 0.10 0.17
SO 150821C00052500 C 08/21/15 52.5 0.05 0.09
SO 150821C00055000 C 08/21/15 55.0 0.03 0.09
SO 150821C00057500 C 08/21/15 57.5 0.00 0.09
SO 150821C00060000 C 08/21/15 60.0 0.00 0.09
SO 150821C00065000 C 08/21/15 65.0 0.00 0.06
SO 150821P00034000 P 08/21/15 34.0 0.05 0.14
SO 150821P00035000 P 08/21/15 35.0 0.05 0.16
SO 150821P00036000 P 08/21/15 36.0 0.09 0.21
SO 150821P00037000 P 08/21/15 37.0 0.15 0.27
SO 150821P00038000 P 08/21/15 38.0 0.24 0.30
SO 150821P00039000 P 08/21/15 39.0 0.38 0.43
SO 150821P00040000 P 08/21/15 40.0 0.56 0.62
SO 150821P00041000 P 08/21/15 41.0 0.79 0.82
SO 150821P00042000 P 08/21/15 42.0 1.03 1.22
SO 150821P00043000 P 08/21/15 43.0 1.52 1.59
SO 150821P00044000 P 08/21/15 44.0 1.96 2.15
SO 150821P00045000 P 08/21/15 45.0 2.65 2.81
SO 150821P00046000 P 08/21/15 46.0 3.35 3.60
SO 150821P00047000 P 08/21/15 47.0 4.15 4.45
SO 150821P00048000 P 08/21/15 48.0 4.75 5.35
SO 150821P00049000 P 08/21/15 49.0 5.70 6.25
SO 150821P00050000 P 08/21/15 50.0 6.60 7.20
SO 150821P00052500 P 08/21/15 52.5 9.05 9.60
SO 150821P00055000 P 08/21/15 55.0 11.70 12.10
SO 150821P00057500 P 08/21/15 57.5 14.15 14.55
SO 150821P00060000 P 08/21/15 60.0 16.50 17.10
SO 150821P00065000 P 08/21/15 65.0 21.35 22.10
SO 151120C00035000 C 11/20/15 35.0 8.70 9.75
SO 151120C00036000 C 11/20/15 36.0 7.65 8.75
SO 151120C00037000 C 11/20/15 37.0 6.90 7.50
SO 151120C00038000 C 11/20/15 38.0 5.95 6.35
SO 151120C00039000 C 11/20/15 39.0 4.95 5.55
SO 151120C00040000 C 11/20/15 40.0 4.10 4.65
SO 151120C00041000 C 11/20/15 41.0 3.35 3.70
SO 151120C00042000 C 11/20/15 42.0 2.68 3.05
SO 151120C00043000 C 11/20/15 43.0 2.09 2.38
SO 151120C00044000 C 11/20/15 44.0 1.57 1.73
SO 151120C00045000 C 11/20/15 45.0 1.19 1.31
SO 151120C00046000 C 11/20/15 46.0 0.87 0.98
SO 151120C00047000 C 11/20/15 47.0 0.60 0.75
SO 151120C00048000 C 11/20/15 48.0 0.42 0.53
SO 151120C00049000 C 11/20/15 49.0 0.28 0.40
SO 151120C00050000 C 11/20/15 50.0 0.16 0.34
SO 151120C00052500 C 11/20/15 52.5 0.06 0.21
SO 151120C00055000 C 11/20/15 55.0 0.01 0.15
SO 151120C00060000 C 11/20/15 60.0 0.00 0.12
SO 151120P00035000 P 11/20/15 35.0 0.21 0.30
SO 151120P00036000 P 11/20/15 36.0 0.30 0.48
SO 151120P00037000 P 11/20/15 37.0 0.42 0.58
SO 151120P00038000 P 11/20/15 38.0 0.59 0.69
SO 151120P00039000 P 11/20/15 39.0 0.78 0.93
SO 151120P00040000 P 11/20/15 40.0 1.06 1.20
SO 151120P00041000 P 11/20/15 41.0 1.38 1.50
SO 151120P00042000 P 11/20/15 42.0 1.77 1.88
SO 151120P00043000 P 11/20/15 43.0 2.20 2.43
SO 151120P00044000 P 11/20/15 44.0 2.72 3.05
SO 151120P00045000 P 11/20/15 45.0 3.35 3.60
SO 151120P00046000 P 11/20/15 46.0 4.05 4.40
SO 151120P00047000 P 11/20/15 47.0 4.80 5.20
SO 151120P00048000 P 11/20/15 48.0 5.45 6.05
SO 151120P00049000 P 11/20/15 49.0 6.40 7.00
SO 151120P00050000 P 11/20/15 50.0 7.10 7.80
SO 151120P00052500 P 11/20/15 52.5 9.40 10.15
SO 151120P00055000 P 11/20/15 55.0 12.10 12.60
SO 151120P00060000 P 11/20/15 60.0 16.80 17.55
SO 160115C00023000 C 01/15/16 23.0 20.70 21.55
SO 160115C00025000 C 01/15/16 25.0 18.80 19.55
SO 160115C00028000 C 01/15/16 28.0 15.65 16.55
SO 160115C00030000 C 01/15/16 30.0 13.55 14.65
SO 160115C00033000 C 01/15/16 33.0 10.65 11.65
SO 160115C00035000 C 01/15/16 35.0 8.90 9.55
SO 160115C00038000 C 01/15/16 38.0 5.95 6.55
SO 160115C00040000 C 01/15/16 40.0 4.15 4.65
SO 160115C00042000 C 01/15/16 42.0 2.83 3.15
SO 160115C00045000 C 01/15/16 45.0 1.44 1.61
SO 160115C00047000 C 01/15/16 47.0 0.83 0.94
SO 160115C00050000 C 01/15/16 50.0 0.33 0.46
SO 160115C00052500 C 01/15/16 52.5 0.12 0.30
SO 160115C00055000 C 01/15/16 55.0 0.04 0.18
SO 160115C00057500 C 01/15/16 57.5 0.01 0.16
SO 160115C00060000 C 01/15/16 60.0 0.00 0.14
SO 160115P00023000 P 01/15/16 23.0 0.00 0.11
SO 160115P00025000 P 01/15/16 25.0 0.00 0.13
SO 160115P00028000 P 01/15/16 28.0 0.01 0.16
SO 160115P00030000 P 01/15/16 30.0 0.10 0.22
SO 160115P00033000 P 01/15/16 33.0 0.20 0.38
SO 160115P00035000 P 01/15/16 35.0 0.35 0.55
SO 160115P00038000 P 01/15/16 38.0 0.83 0.93
SO 160115P00040000 P 01/15/16 40.0 1.34 1.46
SO 160115P00042000 P 01/15/16 42.0 2.07 2.20
SO 160115P00045000 P 01/15/16 45.0 3.65 3.95
SO 160115P00047000 P 01/15/16 47.0 4.95 5.45
SO 160115P00050000 P 01/15/16 50.0 7.25 7.95
SO 160115P00052500 P 01/15/16 52.5 9.60 10.25
SO 160115P00055000 P 01/15/16 55.0 12.20 12.75
SO 160115P00057500 P 01/15/16 57.5 14.45 15.20
SO 160115P00060000 P 01/15/16 60.0 16.75 17.55
SO 170120C00025000 C 01/20/17 25.0 18.70 19.60
SO 170120C00030000 C 01/20/17 30.0 13.55 14.65
SO 170120C00033000 C 01/20/17 33.0 10.50 11.75
SO 170120C00035000 C 01/20/17 35.0 8.70 9.80
SO 170120C00038000 C 01/20/17 38.0 5.85 6.85
SO 170120C00040000 C 01/20/17 40.0 4.40 5.20
SO 170120C00043000 C 01/20/17 43.0 2.76 3.20
SO 170120C00045000 C 01/20/17 45.0 1.87 2.32
SO 170120C00047000 C 01/20/17 47.0 1.38 1.65
SO 170120C00050000 C 01/20/17 50.0 0.62 1.00
SO 170120C00052500 C 01/20/17 52.5 0.32 0.65
SO 170120C00055000 C 01/20/17 55.0 0.14 0.48
SO 170120C00057500 C 01/20/17 57.5 0.06 0.38
SO 170120C00060000 C 01/20/17 60.0 0.02 0.31
SO 170120C00065000 C 01/20/17 65.0 0.00 0.26
SO 170120P00025000 P 01/20/17 25.0 0.08 0.40
SO 170120P00030000 P 01/20/17 30.0 0.41 0.76
SO 170120P00033000 P 01/20/17 33.0 0.80 1.15
SO 170120P00035000 P 01/20/17 35.0 1.18 1.50
SO 170120P00038000 P 01/20/17 38.0 2.00 2.49
SO 170120P00040000 P 01/20/17 40.0 2.96 3.30
SO 170120P00043000 P 01/20/17 43.0 4.15 4.75
SO 170120P00045000 P 01/20/17 45.0 5.35 6.00
SO 170120P00047000 P 01/20/17 47.0 6.75 7.50
SO 170120P00050000 P 01/20/17 50.0 9.05 9.95
SO 170120P00052500 P 01/20/17 52.5 11.20 11.95
SO 170120P00055000 P 01/20/17 55.0 13.50 14.40
SO 170120P00057500 P 01/20/17 57.5 15.90 17.10
SO 170120P00060000 P 01/20/17 60.0 18.35 19.40
SO 170120P00065000 P 01/20/17 65.0 22.75 24.35

OPRA data is delayed 15 minutes.