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 (2016-08-19)Premium Content

Southern Co (SO)
As of Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 160916C00040000 C 09/16/16 40.0 10.50 12.05
SO 160916C00045000 C 09/16/16 45.0 6.20 6.45
SO 160916C00050000 C 09/16/16 50.0 1.58 1.63
SO 160916C00052500 C 09/16/16 52.5 0.22 0.26
SO 160916C00055000 C 09/16/16 55.0 0.00 0.05
SO 160916C00057500 C 09/16/16 57.5 0.00 0.05
SO 160916C00060000 C 09/16/16 60.0 0.00 0.05
SO 160916C00062500 C 09/16/16 62.5 0.00 0.05
SO 160916C00065000 C 09/16/16 65.0 0.00 0.05
SO 160916C00070000 C 09/16/16 70.0 0.00 0.05
SO 160916C00075000 C 09/16/16 75.0 0.00 0.05
SO 160916C00080000 C 09/16/16 80.0 0.00 0.05
SO 160916P00040000 P 09/16/16 40.0 0.00 0.05
SO 160916P00045000 P 09/16/16 45.0 0.00 0.05
SO 160916P00050000 P 09/16/16 50.0 0.25 0.27
SO 160916P00052500 P 09/16/16 52.5 1.36 1.41
SO 160916P00055000 P 09/16/16 55.0 3.60 3.80
SO 160916P00057500 P 09/16/16 57.5 5.90 6.60
SO 160916P00060000 P 09/16/16 60.0 8.25 9.25
SO 160916P00062500 P 09/16/16 62.5 10.50 12.10
SO 160916P00065000 P 09/16/16 65.0 13.00 14.60
SO 160916P00070000 P 09/16/16 70.0 18.00 19.60
SO 160916P00075000 P 09/16/16 75.0 22.95 24.65
SO 160916P00080000 P 09/16/16 80.0 27.70 29.60
SO 161021C00040000 C 10/21/16 40.0 10.50 12.10
SO 161021C00045000 C 10/21/16 45.0 6.30 6.60
SO 161021C00050000 C 10/21/16 50.0 2.07 2.12
SO 161021C00052500 C 10/21/16 52.5 0.68 0.70
SO 161021C00055000 C 10/21/16 55.0 0.12 0.19
SO 161021C00057500 C 10/21/16 57.5 0.00 0.08
SO 161021C00060000 C 10/21/16 60.0 0.00 0.05
SO 161021C00065000 C 10/21/16 65.0 0.00 0.04
SO 161021C00070000 C 10/21/16 70.0 0.00 0.04
SO 161021C00075000 C 10/21/16 75.0 0.00 0.04
SO 161021P00040000 P 10/21/16 40.0 0.02 0.08
SO 161021P00045000 P 10/21/16 45.0 0.11 0.19
SO 161021P00050000 P 10/21/16 50.0 0.69 0.72
SO 161021P00052500 P 10/21/16 52.5 1.79 1.84
SO 161021P00055000 P 10/21/16 55.0 3.70 4.00
SO 161021P00057500 P 10/21/16 57.5 6.10 6.35
SO 161021P00060000 P 10/21/16 60.0 8.45 9.10
SO 161021P00065000 P 10/21/16 65.0 13.00 14.60
SO 161021P00070000 P 10/21/16 70.0 18.00 19.60
SO 161021P00075000 P 10/21/16 75.0 22.95 24.60
SO 161118C00032000 C 11/18/16 32.0 18.85 19.65
SO 161118C00033000 C 11/18/16 33.0 17.85 18.65
SO 161118C00034000 C 11/18/16 34.0 16.85 17.70
SO 161118C00035000 C 11/18/16 35.0 15.70 16.90
SO 161118C00036000 C 11/18/16 36.0 14.50 16.00
SO 161118C00037000 C 11/18/16 37.0 13.90 14.90
SO 161118C00038000 C 11/18/16 38.0 12.70 13.90
SO 161118C00039000 C 11/18/16 39.0 11.80 12.65
SO 161118C00040000 C 11/18/16 40.0 10.60 11.95
SO 161118C00041000 C 11/18/16 41.0 9.95 10.80
SO 161118C00042000 C 11/18/16 42.0 9.05 9.70
SO 161118C00043000 C 11/18/16 43.0 8.05 8.75
SO 161118C00044000 C 11/18/16 44.0 7.10 7.80
SO 161118C00045000 C 11/18/16 45.0 6.10 7.05
SO 161118C00046000 C 11/18/16 46.0 5.15 6.00
SO 161118C00047000 C 11/18/16 47.0 4.35 5.15
SO 161118C00048000 C 11/18/16 48.0 3.55 4.00
SO 161118C00049000 C 11/18/16 49.0 3.00 3.20
SO 161118C00050000 C 11/18/16 50.0 2.31 2.38
SO 161118C00052500 C 11/18/16 52.5 0.95 0.98
SO 161118C00055000 C 11/18/16 55.0 0.26 0.31
SO 161118C00057500 C 11/18/16 57.5 0.04 0.11
SO 161118C00060000 C 11/18/16 60.0 0.00 0.07
SO 161118C00065000 C 11/18/16 65.0 0.00 0.05
SO 161118C00070000 C 11/18/16 70.0 0.00 0.04
SO 161118C00075000 C 11/18/16 75.0 0.00 0.04
SO 161118P00032000 P 11/18/16 32.0 0.00 0.06
SO 161118P00033000 P 11/18/16 33.0 0.00 0.07
SO 161118P00034000 P 11/18/16 34.0 0.01 0.07
SO 161118P00035000 P 11/18/16 35.0 0.02 0.08
SO 161118P00036000 P 11/18/16 36.0 0.03 0.09
SO 161118P00037000 P 11/18/16 37.0 0.04 0.10
SO 161118P00038000 P 11/18/16 38.0 0.05 0.11
SO 161118P00039000 P 11/18/16 39.0 0.07 0.13
SO 161118P00040000 P 11/18/16 40.0 0.10 0.15
SO 161118P00041000 P 11/18/16 41.0 0.12 0.18
SO 161118P00042000 P 11/18/16 42.0 0.15 0.21
SO 161118P00043000 P 11/18/16 43.0 0.18 0.25
SO 161118P00044000 P 11/18/16 44.0 0.24 0.30
SO 161118P00045000 P 11/18/16 45.0 0.31 0.38
SO 161118P00046000 P 11/18/16 46.0 0.39 0.47
SO 161118P00047000 P 11/18/16 47.0 0.53 0.59
SO 161118P00048000 P 11/18/16 48.0 0.69 0.75
SO 161118P00049000 P 11/18/16 49.0 0.91 0.96
SO 161118P00050000 P 11/18/16 50.0 1.24 1.27
SO 161118P00052500 P 11/18/16 52.5 2.46 2.54
SO 161118P00055000 P 11/18/16 55.0 4.10 4.80
SO 161118P00057500 P 11/18/16 57.5 6.55 6.95
SO 161118P00060000 P 11/18/16 60.0 8.90 9.60
SO 161118P00065000 P 11/18/16 65.0 13.85 14.35
SO 161118P00070000 P 11/18/16 70.0 18.45 19.90
SO 161118P00075000 P 11/18/16 75.0 23.85 25.25
SO 170120C00025000 C 01/20/17 25.0 25.75 26.85
SO 170120C00026000 C 01/20/17 26.0 24.45 26.20
SO 170120C00027000 C 01/20/17 27.0 23.45 25.20
SO 170120C00028000 C 01/20/17 28.0 22.45 24.20
SO 170120C00029000 C 01/20/17 29.0 21.95 22.65
SO 170120C00030000 C 01/20/17 30.0 20.95 21.65
SO 170120C00031000 C 01/20/17 31.0 19.50 21.10
SO 170120C00032000 C 01/20/17 32.0 18.90 19.90
SO 170120C00033000 C 01/20/17 33.0 17.70 18.85
SO 170120C00034000 C 01/20/17 34.0 16.90 17.70
SO 170120C00035000 C 01/20/17 35.0 16.15 16.65
SO 170120C00036000 C 01/20/17 36.0 14.55 16.05
SO 170120C00037000 C 01/20/17 37.0 13.60 15.15
SO 170120C00038000 C 01/20/17 38.0 12.75 14.00
SO 170120C00039000 C 01/20/17 39.0 11.65 13.15
SO 170120C00040000 C 01/20/17 40.0 11.25 11.80
SO 170120C00041000 C 01/20/17 41.0 10.25 10.80
SO 170120C00042000 C 01/20/17 42.0 9.30 9.85
SO 170120C00043000 C 01/20/17 43.0 8.25 8.95
SO 170120C00044000 C 01/20/17 44.0 7.50 7.90
SO 170120C00045000 C 01/20/17 45.0 6.55 7.10
SO 170120C00046000 C 01/20/17 46.0 5.85 6.00
SO 170120C00047000 C 01/20/17 47.0 4.90 5.15
SO 170120C00048000 C 01/20/17 48.0 4.10 4.30
SO 170120C00049000 C 01/20/17 49.0 3.35 3.55
SO 170120C00050000 C 01/20/17 50.0 2.76 2.85
SO 170120C00052500 C 01/20/17 52.5 1.39 1.47
SO 170120C00055000 C 01/20/17 55.0 0.57 0.64
SO 170120C00057500 C 01/20/17 57.5 0.20 0.27
SO 170120C00060000 C 01/20/17 60.0 0.05 0.13
SO 170120C00065000 C 01/20/17 65.0 0.00 0.06
SO 170120P00025000 P 01/20/17 25.0 0.00 0.07
SO 170120P00026000 P 01/20/17 26.0 0.01 0.07
SO 170120P00027000 P 01/20/17 27.0 0.01 0.08
SO 170120P00028000 P 01/20/17 28.0 0.02 0.09
SO 170120P00029000 P 01/20/17 29.0 0.04 0.09
SO 170120P00030000 P 01/20/17 30.0 0.05 0.10
SO 170120P00031000 P 01/20/17 31.0 0.06 0.12
SO 170120P00032000 P 01/20/17 32.0 0.08 0.14
SO 170120P00033000 P 01/20/17 33.0 0.11 0.16
SO 170120P00034000 P 01/20/17 34.0 0.12 0.18
SO 170120P00035000 P 01/20/17 35.0 0.15 0.20
SO 170120P00036000 P 01/20/17 36.0 0.19 0.22
SO 170120P00037000 P 01/20/17 37.0 0.22 0.25
SO 170120P00038000 P 01/20/17 38.0 0.25 0.29
SO 170120P00039000 P 01/20/17 39.0 0.29 0.33
SO 170120P00040000 P 01/20/17 40.0 0.33 0.37
SO 170120P00041000 P 01/20/17 41.0 0.39 0.42
SO 170120P00042000 P 01/20/17 42.0 0.45 0.49
SO 170120P00043000 P 01/20/17 43.0 0.52 0.56
SO 170120P00044000 P 01/20/17 44.0 0.61 0.64
SO 170120P00045000 P 01/20/17 45.0 0.72 0.76
SO 170120P00046000 P 01/20/17 46.0 0.85 0.92
SO 170120P00047000 P 01/20/17 47.0 1.02 1.07
SO 170120P00048000 P 01/20/17 48.0 1.23 1.28
SO 170120P00049000 P 01/20/17 49.0 1.50 1.55
SO 170120P00050000 P 01/20/17 50.0 1.83 1.89
SO 170120P00052500 P 01/20/17 52.5 2.98 3.05
SO 170120P00055000 P 01/20/17 55.0 4.65 4.80
SO 170120P00057500 P 01/20/17 57.5 6.60 7.15
SO 170120P00060000 P 01/20/17 60.0 8.95 9.70
SO 170120P00065000 P 01/20/17 65.0 13.70 14.85
SO 170217C00030000 C 02/17/17 30.0 20.95 21.70
SO 170217C00035000 C 02/17/17 35.0 16.00 16.70
SO 170217C00040000 C 02/17/17 40.0 11.10 11.80
SO 170217C00045000 C 02/17/17 45.0 6.65 7.15
SO 170217C00050000 C 02/17/17 50.0 2.86 2.98
SO 170217C00052500 C 02/17/17 52.5 1.51 1.62
SO 170217C00055000 C 02/17/17 55.0 0.70 0.76
SO 170217C00057500 C 02/17/17 57.5 0.26 0.33
SO 170217C00060000 C 02/17/17 60.0 0.08 0.16
SO 170217C00062500 C 02/17/17 62.5 0.01 0.09
SO 170217C00065000 C 02/17/17 65.0 0.00 0.07
SO 170217C00070000 C 02/17/17 70.0 0.00 0.05
SO 170217C00075000 C 02/17/17 75.0 0.00 0.05
SO 170217P00030000 P 02/17/17 30.0 0.09 0.14
SO 170217P00035000 P 02/17/17 35.0 0.20 0.25
SO 170217P00040000 P 02/17/17 40.0 0.38 0.46
SO 170217P00045000 P 02/17/17 45.0 0.91 0.98
SO 170217P00050000 P 02/17/17 50.0 2.21 2.30
SO 170217P00052500 P 02/17/17 52.5 3.45 3.60
SO 170217P00055000 P 02/17/17 55.0 5.15 5.40
SO 170217P00057500 P 02/17/17 57.5 7.10 7.55
SO 170217P00060000 P 02/17/17 60.0 9.25 10.20
SO 170217P00062500 P 02/17/17 62.5 11.80 12.50
SO 170217P00065000 P 02/17/17 65.0 14.05 15.30
SO 170217P00070000 P 02/17/17 70.0 19.20 19.95
SO 170217P00075000 P 02/17/17 75.0 23.60 25.60
SO 180119C00023000 C 01/19/18 23.0 28.10 28.80
SO 180119C00025000 C 01/19/18 25.0 26.10 26.80
SO 180119C00028000 C 01/19/18 28.0 23.10 23.75
SO 180119C00030000 C 01/19/18 30.0 21.10 21.65
SO 180119C00033000 C 01/19/18 33.0 18.10 18.80
SO 180119C00035000 C 01/19/18 35.0 16.15 16.85
SO 180119C00038000 C 01/19/18 38.0 13.25 13.90
SO 180119C00040000 C 01/19/18 40.0 11.40 12.05
SO 180119C00042000 C 01/19/18 42.0 9.60 10.20
SO 180119C00045000 C 01/19/18 45.0 7.15 7.65
SO 180119C00047000 C 01/19/18 47.0 5.70 6.25
SO 180119C00050000 C 01/19/18 50.0 3.95 4.15
SO 180119C00052500 C 01/19/18 52.5 2.72 2.86
SO 180119C00055000 C 01/19/18 55.0 1.78 1.91
SO 180119C00057500 C 01/19/18 57.5 1.14 1.24
SO 180119C00060000 C 01/19/18 60.0 0.68 0.77
SO 180119C00062500 C 01/19/18 62.5 0.39 0.49
SO 180119C00065000 C 01/19/18 65.0 0.20 0.30
SO 180119P00023000 P 01/19/18 23.0 0.24 0.31
SO 180119P00025000 P 01/19/18 25.0 0.30 0.38
SO 180119P00028000 P 01/19/18 28.0 0.42 0.51
SO 180119P00030000 P 01/19/18 30.0 0.52 0.61
SO 180119P00033000 P 01/19/18 33.0 0.70 0.79
SO 180119P00035000 P 01/19/18 35.0 0.86 0.96
SO 180119P00038000 P 01/19/18 38.0 1.18 1.29
SO 180119P00040000 P 01/19/18 40.0 1.47 1.60
SO 180119P00042000 P 01/19/18 42.0 1.84 1.95
SO 180119P00045000 P 01/19/18 45.0 2.60 2.71
SO 180119P00047000 P 01/19/18 47.0 3.25 3.40
SO 180119P00050000 P 01/19/18 50.0 4.45 4.65
SO 180119P00052500 P 01/19/18 52.5 5.80 6.00
SO 180119P00055000 P 01/19/18 55.0 7.45 7.60
SO 180119P00057500 P 01/19/18 57.5 9.25 9.40
SO 180119P00060000 P 01/19/18 60.0 11.00 11.70
SO 180119P00062500 P 01/19/18 62.5 13.20 13.90
SO 180119P00065000 P 01/19/18 65.0 14.95 16.15

OPRA data is delayed 15 minutes.