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 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 140816C00033000 C 08/16/14 33.0 11.40 12.05
SO 140816C00034000 C 08/16/14 34.0 10.40 11.05
SO 140816C00035000 C 08/16/14 35.0 9.40 10.05
SO 140816C00036000 C 08/16/14 36.0 8.40 8.95
SO 140816C00037000 C 08/16/14 37.0 7.35 8.05
SO 140816C00038000 C 08/16/14 38.0 6.35 6.95
SO 140816C00039000 C 08/16/14 39.0 5.40 5.95
SO 140816C00040000 C 08/16/14 40.0 4.35 4.85
SO 140816C00041000 C 08/16/14 41.0 3.40 4.00
SO 140816C00042000 C 08/16/14 42.0 2.47 2.81
SO 140816C00043000 C 08/16/14 43.0 1.49 1.82
SO 140816C00044000 C 08/16/14 44.0 0.75 0.86
SO 140816C00045000 C 08/16/14 45.0 0.28 0.29
SO 140816C00046000 C 08/16/14 46.0 0.10 0.15
SO 140816C00047000 C 08/16/14 47.0 0.05 0.12
SO 140816C00048000 C 08/16/14 48.0 0.00 0.05
SO 140816C00049000 C 08/16/14 49.0 0.00 0.13
SO 140816C00050000 C 08/16/14 50.0 0.00 0.12
SO 140816C00055000 C 08/16/14 55.0 0.00 0.05
SO 140816C00060000 C 08/16/14 60.0 0.00 0.03
SO 140816P00033000 P 08/16/14 33.0 0.00 0.04
SO 140816P00034000 P 08/16/14 34.0 0.00 0.04
SO 140816P00035000 P 08/16/14 35.0 0.00 0.05
SO 140816P00036000 P 08/16/14 36.0 0.00 0.08
SO 140816P00037000 P 08/16/14 37.0 0.00 0.14
SO 140816P00038000 P 08/16/14 38.0 0.00 0.14
SO 140816P00039000 P 08/16/14 39.0 0.00 0.15
SO 140816P00040000 P 08/16/14 40.0 0.00 0.15
SO 140816P00041000 P 08/16/14 41.0 0.01 0.15
SO 140816P00042000 P 08/16/14 42.0 0.05 0.15
SO 140816P00043000 P 08/16/14 43.0 0.19 0.25
SO 140816P00044000 P 08/16/14 44.0 0.48 0.54
SO 140816P00045000 P 08/16/14 45.0 1.00 1.20
SO 140816P00046000 P 08/16/14 46.0 1.77 2.14
SO 140816P00047000 P 08/16/14 47.0 2.65 3.15
SO 140816P00048000 P 08/16/14 48.0 3.55 4.10
SO 140816P00049000 P 08/16/14 49.0 4.55 5.10
SO 140816P00050000 P 08/16/14 50.0 5.45 6.10
SO 140816P00055000 P 08/16/14 55.0 10.40 11.40
SO 140816P00060000 P 08/16/14 60.0 15.45 16.10
SO 140920C00037000 C 09/20/14 37.0 7.40 8.05
SO 140920C00038000 C 09/20/14 38.0 6.40 7.10
SO 140920C00039000 C 09/20/14 39.0 5.40 6.05
SO 140920C00040000 C 09/20/14 40.0 4.45 5.05
SO 140920C00041000 C 09/20/14 41.0 3.45 4.10
SO 140920C00042000 C 09/20/14 42.0 2.46 3.05
SO 140920C00043000 C 09/20/14 43.0 1.61 2.07
SO 140920C00044000 C 09/20/14 44.0 0.98 1.05
SO 140920C00045000 C 09/20/14 45.0 0.51 0.57
SO 140920C00046000 C 09/20/14 46.0 0.23 0.30
SO 140920C00047000 C 09/20/14 47.0 0.11 0.21
SO 140920C00048000 C 09/20/14 48.0 0.05 0.15
SO 140920C00049000 C 09/20/14 49.0 0.02 0.15
SO 140920C00050000 C 09/20/14 50.0 0.00 0.15
SO 140920C00055000 C 09/20/14 55.0 0.00 0.15
SO 140920C00060000 C 09/20/14 60.0 0.00 0.05
SO 140920C00065000 C 09/20/14 65.0 0.00 0.03
SO 140920P00037000 P 09/20/14 37.0 0.00 0.15
SO 140920P00038000 P 09/20/14 38.0 0.01 0.15
SO 140920P00039000 P 09/20/14 39.0 0.02 0.15
SO 140920P00040000 P 09/20/14 40.0 0.03 0.15
SO 140920P00041000 P 09/20/14 41.0 0.08 0.19
SO 140920P00042000 P 09/20/14 42.0 0.25 0.29
SO 140920P00043000 P 09/20/14 43.0 0.45 0.49
SO 140920P00044000 P 09/20/14 44.0 0.81 0.85
SO 140920P00045000 P 09/20/14 45.0 1.34 1.40
SO 140920P00046000 P 09/20/14 46.0 1.88 2.15
SO 140920P00047000 P 09/20/14 47.0 2.65 3.15
SO 140920P00048000 P 09/20/14 48.0 3.55 4.15
SO 140920P00049000 P 09/20/14 49.0 4.55 5.10
SO 140920P00050000 P 09/20/14 50.0 5.45 6.10
SO 140920P00055000 P 09/20/14 55.0 10.35 11.10
SO 140920P00060000 P 09/20/14 60.0 15.45 16.25
SO 140920P00065000 P 09/20/14 65.0 20.50 21.10
SO 141122C00032000 C 11/22/14 32.0 12.30 13.05
SO 141122C00033000 C 11/22/14 33.0 11.25 12.05
SO 141122C00034000 C 11/22/14 34.0 10.30 11.05
SO 141122C00035000 C 11/22/14 35.0 9.25 10.00
SO 141122C00036000 C 11/22/14 36.0 8.25 8.90
SO 141122C00037000 C 11/22/14 37.0 7.25 7.90
SO 141122C00038000 C 11/22/14 38.0 6.35 6.90
SO 141122C00039000 C 11/22/14 39.0 5.30 5.90
SO 141122C00040000 C 11/22/14 40.0 4.40 4.85
SO 141122C00041000 C 11/22/14 41.0 3.45 3.90
SO 141122C00042000 C 11/22/14 42.0 2.59 3.05
SO 141122C00043000 C 11/22/14 43.0 1.94 2.01
SO 141122C00044000 C 11/22/14 44.0 1.34 1.36
SO 141122C00045000 C 11/22/14 45.0 0.85 0.93
SO 141122C00046000 C 11/22/14 46.0 0.55 0.63
SO 141122C00047000 C 11/22/14 47.0 0.33 0.40
SO 141122C00048000 C 11/22/14 48.0 0.20 0.28
SO 141122C00049000 C 11/22/14 49.0 0.09 0.22
SO 141122C00050000 C 11/22/14 50.0 0.05 0.17
SO 141122C00055000 C 11/22/14 55.0 0.00 0.15
SO 141122C00060000 C 11/22/14 60.0 0.00 0.10
SO 141122P00032000 P 11/22/14 32.0 0.00 0.15
SO 141122P00033000 P 11/22/14 33.0 0.00 0.15
SO 141122P00034000 P 11/22/14 34.0 0.01 0.15
SO 141122P00035000 P 11/22/14 35.0 0.02 0.15
SO 141122P00036000 P 11/22/14 36.0 0.03 0.15
SO 141122P00037000 P 11/22/14 37.0 0.05 0.18
SO 141122P00038000 P 11/22/14 38.0 0.08 0.22
SO 141122P00039000 P 11/22/14 39.0 0.13 0.25
SO 141122P00040000 P 11/22/14 40.0 0.20 0.35
SO 141122P00041000 P 11/22/14 41.0 0.44 0.53
SO 141122P00042000 P 11/22/14 42.0 0.68 0.74
SO 141122P00043000 P 11/22/14 43.0 1.02 1.08
SO 141122P00044000 P 11/22/14 44.0 1.47 1.54
SO 141122P00045000 P 11/22/14 45.0 2.08 2.18
SO 141122P00046000 P 11/22/14 46.0 2.79 3.05
SO 141122P00047000 P 11/22/14 47.0 3.55 3.90
SO 141122P00048000 P 11/22/14 48.0 4.20 4.80
SO 141122P00049000 P 11/22/14 49.0 5.05 5.70
SO 141122P00050000 P 11/22/14 50.0 6.00 6.65
SO 141122P00055000 P 11/22/14 55.0 10.75 11.60
SO 141122P00060000 P 11/22/14 60.0 15.70 16.60
SO 150117C00023000 C 01/17/15 23.0 21.25 22.05
SO 150117C00024000 C 01/17/15 24.0 20.20 21.05
SO 150117C00025000 C 01/17/15 25.0 19.25 20.05
SO 150117C00026000 C 01/17/15 26.0 18.25 19.05
SO 150117C00027000 C 01/17/15 27.0 17.25 18.05
SO 150117C00028000 C 01/17/15 28.0 16.20 17.05
SO 150117C00029000 C 01/17/15 29.0 15.20 16.05
SO 150117C00030000 C 01/17/15 30.0 14.20 15.05
SO 150117C00031000 C 01/17/15 31.0 13.20 14.05
SO 150117C00032000 C 01/17/15 32.0 12.20 13.05
SO 150117C00033000 C 01/17/15 33.0 11.25 12.05
SO 150117C00034000 C 01/17/15 34.0 10.25 11.05
SO 150117C00035000 C 01/17/15 35.0 9.20 9.95
SO 150117C00036000 C 01/17/15 36.0 8.25 9.05
SO 150117C00037000 C 01/17/15 37.0 7.25 8.05
SO 150117C00038000 C 01/17/15 38.0 6.25 6.90
SO 150117C00039000 C 01/17/15 39.0 5.40 6.05
SO 150117C00040000 C 01/17/15 40.0 4.40 4.90
SO 150117C00041000 C 01/17/15 41.0 3.45 4.05
SO 150117C00042000 C 01/17/15 42.0 2.76 3.05
SO 150117C00043000 C 01/17/15 43.0 2.06 2.17
SO 150117C00044000 C 01/17/15 44.0 1.51 1.68
SO 150117C00045000 C 01/17/15 45.0 1.05 1.12
SO 150117C00046000 C 01/17/15 46.0 0.69 0.78
SO 150117C00047000 C 01/17/15 47.0 0.42 0.53
SO 150117C00048000 C 01/17/15 48.0 0.26 0.37
SO 150117C00049000 C 01/17/15 49.0 0.16 0.30
SO 150117C00050000 C 01/17/15 50.0 0.08 0.22
SO 150117C00055000 C 01/17/15 55.0 0.00 0.15
SO 150117C00060000 C 01/17/15 60.0 0.00 0.12
SO 150117C00065000 C 01/17/15 65.0 0.00 0.07
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 0.05
SO 150117P00026000 P 01/17/15 26.0 0.00 0.07
SO 150117P00027000 P 01/17/15 27.0 0.00 0.10
SO 150117P00028000 P 01/17/15 28.0 0.00 0.14
SO 150117P00029000 P 01/17/15 29.0 0.00 0.15
SO 150117P00030000 P 01/17/15 30.0 0.00 0.15
SO 150117P00031000 P 01/17/15 31.0 0.00 0.15
SO 150117P00032000 P 01/17/15 32.0 0.01 0.13
SO 150117P00033000 P 01/17/15 33.0 0.05 0.15
SO 150117P00034000 P 01/17/15 34.0 0.04 0.17
SO 150117P00035000 P 01/17/15 35.0 0.12 0.20
SO 150117P00036000 P 01/17/15 36.0 0.06 0.23
SO 150117P00037000 P 01/17/15 37.0 0.09 0.28
SO 150117P00038000 P 01/17/15 38.0 0.15 0.34
SO 150117P00039000 P 01/17/15 39.0 0.23 0.43
SO 150117P00040000 P 01/17/15 40.0 0.43 0.54
SO 150117P00041000 P 01/17/15 41.0 0.63 0.73
SO 150117P00042000 P 01/17/15 42.0 0.92 0.98
SO 150117P00043000 P 01/17/15 43.0 1.26 1.39
SO 150117P00044000 P 01/17/15 44.0 1.72 1.81
SO 150117P00045000 P 01/17/15 45.0 2.29 2.44
SO 150117P00046000 P 01/17/15 46.0 2.93 3.25
SO 150117P00047000 P 01/17/15 47.0 3.70 3.80
SO 150117P00048000 P 01/17/15 48.0 4.25 4.90
SO 150117P00049000 P 01/17/15 49.0 5.10 5.80
SO 150117P00050000 P 01/17/15 50.0 6.05 6.75
SO 150117P00055000 P 01/17/15 55.0 10.75 11.65
SO 150117P00060000 P 01/17/15 60.0 15.70 16.70
SO 150117P00065000 P 01/17/15 65.0 20.70 22.10
SO 150220C00025000 C 02/20/15 25.0 19.25 20.05
SO 150220C00026000 C 02/20/15 26.0 18.20 19.05
SO 150220C00027000 C 02/20/15 27.0 17.20 18.05
SO 150220C00028000 C 02/20/15 28.0 16.20 17.05
SO 150220C00029000 C 02/20/15 29.0 15.20 16.05
SO 150220C00030000 C 02/20/15 30.0 14.20 15.05
SO 150220C00031000 C 02/20/15 31.0 13.20 14.05
SO 150220C00032000 C 02/20/15 32.0 12.20 13.05
SO 150220C00033000 C 02/20/15 33.0 11.20 12.05
SO 150220C00034000 C 02/20/15 34.0 10.20 11.05
SO 150220C00035000 C 02/20/15 35.0 9.20 10.05
SO 150220C00036000 C 02/20/15 36.0 8.20 9.05
SO 150220C00037000 C 02/20/15 37.0 7.20 8.05
SO 150220C00038000 C 02/20/15 38.0 6.20 7.05
SO 150220C00039000 C 02/20/15 39.0 5.40 6.05
SO 150220C00040000 C 02/20/15 40.0 4.40 5.15
SO 150220C00041000 C 02/20/15 41.0 3.50 4.15
SO 150220C00042000 C 02/20/15 42.0 2.69 3.30
SO 150220C00043000 C 02/20/15 43.0 2.02 2.52
SO 150220C00044000 C 02/20/15 44.0 1.52 1.87
SO 150220C00045000 C 02/20/15 45.0 1.03 1.39
SO 150220C00046000 C 02/20/15 46.0 0.70 1.01
SO 150220C00047000 C 02/20/15 47.0 0.46 0.74
SO 150220C00048000 C 02/20/15 48.0 0.28 0.52
SO 150220C00049000 C 02/20/15 49.0 0.18 0.40
SO 150220C00050000 C 02/20/15 50.0 0.08 0.32
SO 150220C00055000 C 02/20/15 55.0 0.00 0.16
SO 150220C00060000 C 02/20/15 60.0 0.00 0.14
SO 150220C00065000 C 02/20/15 65.0 0.00 0.08
SO 150220P00025000 P 02/20/15 25.0 0.00 0.09
SO 150220P00026000 P 02/20/15 26.0 0.00 0.13
SO 150220P00027000 P 02/20/15 27.0 0.00 0.15
SO 150220P00028000 P 02/20/15 28.0 0.00 0.15
SO 150220P00029000 P 02/20/15 29.0 0.00 0.15
SO 150220P00030000 P 02/20/15 30.0 0.00 0.15
SO 150220P00031000 P 02/20/15 31.0 0.00 0.16
SO 150220P00032000 P 02/20/15 32.0 0.00 0.17
SO 150220P00033000 P 02/20/15 33.0 0.00 0.19
SO 150220P00034000 P 02/20/15 34.0 0.00 0.21
SO 150220P00035000 P 02/20/15 35.0 0.04 0.26
SO 150220P00036000 P 02/20/15 36.0 0.09 0.31
SO 150220P00037000 P 02/20/15 37.0 0.15 0.39
SO 150220P00038000 P 02/20/15 38.0 0.25 0.46
SO 150220P00039000 P 02/20/15 39.0 0.38 0.62
SO 150220P00040000 P 02/20/15 40.0 0.56 0.81
SO 150220P00041000 P 02/20/15 41.0 0.80 1.08
SO 150220P00042000 P 02/20/15 42.0 1.10 1.43
SO 150220P00043000 P 02/20/15 43.0 1.40 1.81
SO 150220P00044000 P 02/20/15 44.0 1.88 2.39
SO 150220P00045000 P 02/20/15 45.0 2.51 3.05
SO 150220P00046000 P 02/20/15 46.0 3.10 3.80
SO 150220P00047000 P 02/20/15 47.0 3.85 4.60
SO 150220P00048000 P 02/20/15 48.0 4.60 5.45
SO 150220P00049000 P 02/20/15 49.0 5.50 6.35
SO 150220P00050000 P 02/20/15 50.0 6.40 7.25
SO 150220P00055000 P 02/20/15 55.0 11.00 12.20
SO 150220P00060000 P 02/20/15 60.0 15.90 17.45
SO 150220P00065000 P 02/20/15 65.0 21.10 22.55
SO 160115C00023000 C 01/15/16 23.0 21.20 22.05
SO 160115C00025000 C 01/15/16 25.0 19.20 20.05
SO 160115C00028000 C 01/15/16 28.0 16.20 17.05
SO 160115C00030000 C 01/15/16 30.0 14.20 15.00
SO 160115C00033000 C 01/15/16 33.0 11.20 12.05
SO 160115C00035000 C 01/15/16 35.0 9.35 10.00
SO 160115C00038000 C 01/15/16 38.0 6.35 7.05
SO 160115C00040000 C 01/15/16 40.0 4.50 5.35
SO 160115C00042000 C 01/15/16 42.0 3.15 3.75
SO 160115C00045000 C 01/15/16 45.0 1.76 2.25
SO 160115C00047000 C 01/15/16 47.0 1.07 1.50
SO 160115C00050000 C 01/15/16 50.0 0.44 0.88
SO 160115C00055000 C 01/15/16 55.0 0.00 0.50
SO 160115C00060000 C 01/15/16 60.0 0.00 0.38
SO 160115P00023000 P 01/15/16 23.0 0.00 0.37
SO 160115P00025000 P 01/15/16 25.0 0.05 0.48
SO 160115P00028000 P 01/15/16 28.0 0.12 0.50
SO 160115P00030000 P 01/15/16 30.0 0.13 0.56
SO 160115P00033000 P 01/15/16 33.0 0.53 0.81
SO 160115P00035000 P 01/15/16 35.0 0.64 1.11
SO 160115P00038000 P 01/15/16 38.0 1.29 1.76
SO 160115P00040000 P 01/15/16 40.0 1.94 2.43
SO 160115P00042000 P 01/15/16 42.0 2.70 3.25
SO 160115P00045000 P 01/15/16 45.0 4.50 5.10
SO 160115P00047000 P 01/15/16 47.0 5.70 6.60
SO 160115P00050000 P 01/15/16 50.0 8.10 9.10
SO 160115P00055000 P 01/15/16 55.0 12.35 13.80
SO 160115P00060000 P 01/15/16 60.0 17.20 18.75

OPRA data is delayed 15 minutes.