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 (2017-05-19)Premium Content

Southern Co (SO)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 170616C00040000 C 06/16/17 40.0 10.30 10.80
SO 170616C00042000 C 06/16/17 42.0 8.30 8.60
SO 170616C00043000 C 06/16/17 43.0 7.30 7.60
SO 170616C00044000 C 06/16/17 44.0 6.30 6.50
SO 170616C00045000 C 06/16/17 45.0 5.35 5.50
SO 170616C00046000 C 06/16/17 46.0 4.35 4.50
SO 170616C00047000 C 06/16/17 47.0 3.30 3.50
SO 170616C00048000 C 06/16/17 48.0 2.43 2.55
SO 170616C00049000 C 06/16/17 49.0 1.55 1.63
SO 170616C00050000 C 06/16/17 50.0 0.78 0.85
SO 170616C00052500 C 06/16/17 52.5 0.00 0.05
SO 170616C00055000 C 06/16/17 55.0 0.00 0.03
SO 170616C00057500 C 06/16/17 57.5 0.00 0.02
SO 170616C00060000 C 06/16/17 60.0 0.00 0.02
SO 170616C00065000 C 06/16/17 65.0 0.00 0.02
SO 170616P00040000 P 06/16/17 40.0 0.00 0.02
SO 170616P00042000 P 06/16/17 42.0 0.00 0.03
SO 170616P00043000 P 06/16/17 43.0 0.00 0.03
SO 170616P00044000 P 06/16/17 44.0 0.00 0.03
SO 170616P00045000 P 06/16/17 45.0 0.00 0.03
SO 170616P00046000 P 06/16/17 46.0 0.00 0.04
SO 170616P00047000 P 06/16/17 47.0 0.02 0.06
SO 170616P00048000 P 06/16/17 48.0 0.06 0.09
SO 170616P00049000 P 06/16/17 49.0 0.16 0.20
SO 170616P00050000 P 06/16/17 50.0 0.37 0.44
SO 170616P00052500 P 06/16/17 52.5 2.06 2.35
SO 170616P00055000 P 06/16/17 55.0 4.55 4.70
SO 170616P00057500 P 06/16/17 57.5 7.00 7.30
SO 170616P00060000 P 06/16/17 60.0 9.50 11.95
SO 170616P00065000 P 06/16/17 65.0 14.45 16.90
SO 170721C00040000 C 07/21/17 40.0 10.35 10.75
SO 170721C00043000 C 07/21/17 43.0 7.35 7.60
SO 170721C00044000 C 07/21/17 44.0 6.40 6.65
SO 170721C00045000 C 07/21/17 45.0 5.40 5.65
SO 170721C00046000 C 07/21/17 46.0 4.45 4.70
SO 170721C00047000 C 07/21/17 47.0 3.50 3.75
SO 170721C00048000 C 07/21/17 48.0 2.67 2.81
SO 170721C00049000 C 07/21/17 49.0 1.86 2.02
SO 170721C00050000 C 07/21/17 50.0 1.15 1.25
SO 170721C00052500 C 07/21/17 52.5 0.19 0.22
SO 170721C00055000 C 07/21/17 55.0 0.00 0.06
SO 170721C00057500 C 07/21/17 57.5 0.00 0.03
SO 170721C00060000 C 07/21/17 60.0 0.00 0.02
SO 170721C00065000 C 07/21/17 65.0 0.00 0.02
SO 170721P00040000 P 07/21/17 40.0 0.00 0.04
SO 170721P00043000 P 07/21/17 43.0 0.01 0.07
SO 170721P00044000 P 07/21/17 44.0 0.03 0.09
SO 170721P00045000 P 07/21/17 45.0 0.05 0.11
SO 170721P00046000 P 07/21/17 46.0 0.08 0.16
SO 170721P00047000 P 07/21/17 47.0 0.14 0.23
SO 170721P00048000 P 07/21/17 48.0 0.25 0.33
SO 170721P00049000 P 07/21/17 49.0 0.41 0.50
SO 170721P00050000 P 07/21/17 50.0 0.70 0.80
SO 170721P00052500 P 07/21/17 52.5 2.18 2.34
SO 170721P00055000 P 07/21/17 55.0 4.55 4.75
SO 170721P00057500 P 07/21/17 57.5 7.05 7.20
SO 170721P00060000 P 07/21/17 60.0 9.50 11.10
SO 170721P00065000 P 07/21/17 65.0 14.50 16.80
SO 170818C00030000 C 08/18/17 30.0 20.35 21.30
SO 170818C00031000 C 08/18/17 31.0 19.10 20.45
SO 170818C00032000 C 08/18/17 32.0 18.25 20.15
SO 170818C00033000 C 08/18/17 33.0 17.30 18.15
SO 170818C00034000 C 08/18/17 34.0 16.30 16.75
SO 170818C00035000 C 08/18/17 35.0 15.25 17.40
SO 170818C00036000 C 08/18/17 36.0 14.30 14.70
SO 170818C00037000 C 08/18/17 37.0 13.35 13.70
SO 170818C00038000 C 08/18/17 38.0 12.35 12.65
SO 170818C00039000 C 08/18/17 39.0 11.35 11.65
SO 170818C00040000 C 08/18/17 40.0 10.40 10.70
SO 170818C00041000 C 08/18/17 41.0 9.40 9.60
SO 170818C00042000 C 08/18/17 42.0 8.40 8.70
SO 170818C00043000 C 08/18/17 43.0 7.40 7.65
SO 170818C00044000 C 08/18/17 44.0 6.45 6.65
SO 170818C00045000 C 08/18/17 45.0 5.45 5.75
SO 170818C00046000 C 08/18/17 46.0 4.55 4.75
SO 170818C00047000 C 08/18/17 47.0 3.70 3.80
SO 170818C00048000 C 08/18/17 48.0 2.82 2.98
SO 170818C00049000 C 08/18/17 49.0 2.03 2.14
SO 170818C00050000 C 08/18/17 50.0 1.37 1.45
SO 170818C00052500 C 08/18/17 52.5 0.32 0.38
SO 170818C00055000 C 08/18/17 55.0 0.04 0.08
SO 170818C00057500 C 08/18/17 57.5 0.00 0.03
SO 170818C00060000 C 08/18/17 60.0 0.00 0.03
SO 170818C00065000 C 08/18/17 65.0 0.00 0.02
SO 170818C00070000 C 08/18/17 70.0 0.00 0.02
SO 170818P00030000 P 08/18/17 30.0 0.00 0.02
SO 170818P00031000 P 08/18/17 31.0 0.00 0.03
SO 170818P00032000 P 08/18/17 32.0 0.00 0.03
SO 170818P00033000 P 08/18/17 33.0 0.00 0.03
SO 170818P00034000 P 08/18/17 34.0 0.00 0.03
SO 170818P00035000 P 08/18/17 35.0 0.00 0.03
SO 170818P00036000 P 08/18/17 36.0 0.00 0.04
SO 170818P00037000 P 08/18/17 37.0 0.00 0.04
SO 170818P00038000 P 08/18/17 38.0 0.00 0.04
SO 170818P00039000 P 08/18/17 39.0 0.02 0.07
SO 170818P00040000 P 08/18/17 40.0 0.03 0.07
SO 170818P00041000 P 08/18/17 41.0 0.04 0.08
SO 170818P00042000 P 08/18/17 42.0 0.06 0.10
SO 170818P00043000 P 08/18/17 43.0 0.08 0.12
SO 170818P00044000 P 08/18/17 44.0 0.12 0.17
SO 170818P00045000 P 08/18/17 45.0 0.17 0.23
SO 170818P00046000 P 08/18/17 46.0 0.25 0.30
SO 170818P00047000 P 08/18/17 47.0 0.36 0.42
SO 170818P00048000 P 08/18/17 48.0 0.54 0.62
SO 170818P00049000 P 08/18/17 49.0 0.82 0.91
SO 170818P00050000 P 08/18/17 50.0 1.20 1.30
SO 170818P00052500 P 08/18/17 52.5 2.74 2.93
SO 170818P00055000 P 08/18/17 55.0 4.95 5.25
SO 170818P00057500 P 08/18/17 57.5 7.40 7.90
SO 170818P00060000 P 08/18/17 60.0 9.80 10.55
SO 170818P00065000 P 08/18/17 65.0 14.20 16.05
SO 170818P00070000 P 08/18/17 70.0 19.70 20.85
SO 171117C00034000 C 11/17/17 34.0 16.35 16.75
SO 171117C00035000 C 11/17/17 35.0 15.40 15.85
SO 171117C00036000 C 11/17/17 36.0 14.35 14.65
SO 171117C00037000 C 11/17/17 37.0 13.40 13.80
SO 171117C00038000 C 11/17/17 38.0 12.40 12.85
SO 171117C00039000 C 11/17/17 39.0 11.35 11.95
SO 171117C00040000 C 11/17/17 40.0 10.35 11.40
SO 171117C00041000 C 11/17/17 41.0 9.45 9.85
SO 171117C00042000 C 11/17/17 42.0 8.45 8.70
SO 171117C00043000 C 11/17/17 43.0 7.50 7.70
SO 171117C00044000 C 11/17/17 44.0 6.55 6.75
SO 171117C00045000 C 11/17/17 45.0 5.65 5.85
SO 171117C00046000 C 11/17/17 46.0 4.75 4.95
SO 171117C00047000 C 11/17/17 47.0 3.90 4.25
SO 171117C00048000 C 11/17/17 48.0 3.10 3.35
SO 171117C00049000 C 11/17/17 49.0 2.42 2.57
SO 171117C00050000 C 11/17/17 50.0 1.79 1.92
SO 171117C00052500 C 11/17/17 52.5 0.69 0.74
SO 171117C00055000 C 11/17/17 55.0 0.19 0.25
SO 171117C00057500 C 11/17/17 57.5 0.04 0.11
SO 171117C00060000 C 11/17/17 60.0 0.00 0.05
SO 171117C00065000 C 11/17/17 65.0 0.00 0.03
SO 171117P00034000 P 11/17/17 34.0 0.06 0.13
SO 171117P00035000 P 11/17/17 35.0 0.07 0.19
SO 171117P00036000 P 11/17/17 36.0 0.09 0.18
SO 171117P00037000 P 11/17/17 37.0 0.11 0.18
SO 171117P00038000 P 11/17/17 38.0 0.12 0.21
SO 171117P00039000 P 11/17/17 39.0 0.15 0.28
SO 171117P00040000 P 11/17/17 40.0 0.18 0.27
SO 171117P00041000 P 11/17/17 41.0 0.23 0.26
SO 171117P00042000 P 11/17/17 42.0 0.28 0.37
SO 171117P00043000 P 11/17/17 43.0 0.35 0.45
SO 171117P00044000 P 11/17/17 44.0 0.45 0.52
SO 171117P00045000 P 11/17/17 45.0 0.58 0.67
SO 171117P00046000 P 11/17/17 46.0 0.72 0.84
SO 171117P00047000 P 11/17/17 47.0 0.93 1.05
SO 171117P00048000 P 11/17/17 48.0 1.20 1.33
SO 171117P00049000 P 11/17/17 49.0 1.52 1.67
SO 171117P00050000 P 11/17/17 50.0 1.98 2.11
SO 171117P00052500 P 11/17/17 52.5 3.40 3.65
SO 171117P00055000 P 11/17/17 55.0 5.45 5.85
SO 171117P00057500 P 11/17/17 57.5 7.75 8.20
SO 171117P00060000 P 11/17/17 60.0 10.00 10.65
SO 171117P00065000 P 11/17/17 65.0 15.00 15.75
SO 180119C00023000 C 01/19/18 23.0 27.35 28.55
SO 180119C00025000 C 01/19/18 25.0 25.10 26.50
SO 180119C00026000 C 01/19/18 26.0 24.20 24.80
SO 180119C00027000 C 01/19/18 27.0 23.05 24.10
SO 180119C00028000 C 01/19/18 28.0 22.15 23.10
SO 180119C00029000 C 01/19/18 29.0 21.25 21.85
SO 180119C00030000 C 01/19/18 30.0 20.30 21.05
SO 180119C00031000 C 01/19/18 31.0 19.20 19.80
SO 180119C00032000 C 01/19/18 32.0 18.35 18.85
SO 180119C00033000 C 01/19/18 33.0 17.05 17.75
SO 180119C00034000 C 01/19/18 34.0 16.20 16.85
SO 180119C00035000 C 01/19/18 35.0 15.30 16.40
SO 180119C00036000 C 01/19/18 36.0 14.35 14.90
SO 180119C00037000 C 01/19/18 37.0 13.35 13.95
SO 180119C00038000 C 01/19/18 38.0 12.35 13.40
SO 180119C00039000 C 01/19/18 39.0 11.35 11.95
SO 180119C00040000 C 01/19/18 40.0 10.40 10.90
SO 180119C00041000 C 01/19/18 41.0 9.45 9.75
SO 180119C00042000 C 01/19/18 42.0 8.50 8.80
SO 180119C00043000 C 01/19/18 43.0 7.55 7.85
SO 180119C00044000 C 01/19/18 44.0 6.65 6.90
SO 180119C00045000 C 01/19/18 45.0 5.75 5.95
SO 180119C00046000 C 01/19/18 46.0 4.85 5.10
SO 180119C00047000 C 01/19/18 47.0 4.05 4.30
SO 180119C00048000 C 01/19/18 48.0 3.30 3.55
SO 180119C00049000 C 01/19/18 49.0 2.64 2.81
SO 180119C00050000 C 01/19/18 50.0 2.07 2.23
SO 180119C00052500 C 01/19/18 52.5 0.95 1.04
SO 180119C00055000 C 01/19/18 55.0 0.37 0.43
SO 180119C00057500 C 01/19/18 57.5 0.12 0.20
SO 180119C00060000 C 01/19/18 60.0 0.00 0.10
SO 180119C00062500 C 01/19/18 62.5 0.00 0.07
SO 180119C00065000 C 01/19/18 65.0 0.00 0.05
SO 180119P00023000 P 01/19/18 23.0 0.01 0.06
SO 180119P00025000 P 01/19/18 25.0 0.00 0.08
SO 180119P00026000 P 01/19/18 26.0 0.00 0.09
SO 180119P00027000 P 01/19/18 27.0 0.04 0.10
SO 180119P00028000 P 01/19/18 28.0 0.00 0.13
SO 180119P00029000 P 01/19/18 29.0 0.06 0.14
SO 180119P00030000 P 01/19/18 30.0 0.07 0.19
SO 180119P00031000 P 01/19/18 31.0 0.09 0.17
SO 180119P00032000 P 01/19/18 32.0 0.10 0.22
SO 180119P00033000 P 01/19/18 33.0 0.12 0.20
SO 180119P00034000 P 01/19/18 34.0 0.14 0.23
SO 180119P00035000 P 01/19/18 35.0 0.16 0.24
SO 180119P00036000 P 01/19/18 36.0 0.19 0.27
SO 180119P00037000 P 01/19/18 37.0 0.22 0.30
SO 180119P00038000 P 01/19/18 38.0 0.25 0.34
SO 180119P00039000 P 01/19/18 39.0 0.29 0.40
SO 180119P00040000 P 01/19/18 40.0 0.35 0.45
SO 180119P00041000 P 01/19/18 41.0 0.41 0.51
SO 180119P00042000 P 01/19/18 42.0 0.48 0.60
SO 180119P00043000 P 01/19/18 43.0 0.57 0.70
SO 180119P00044000 P 01/19/18 44.0 0.68 0.83
SO 180119P00045000 P 01/19/18 45.0 0.85 1.00
SO 180119P00046000 P 01/19/18 46.0 1.03 1.18
SO 180119P00047000 P 01/19/18 47.0 1.26 1.41
SO 180119P00048000 P 01/19/18 48.0 1.56 1.69
SO 180119P00049000 P 01/19/18 49.0 1.91 2.07
SO 180119P00050000 P 01/19/18 50.0 2.32 2.50
SO 180119P00052500 P 01/19/18 52.5 3.75 4.10
SO 180119P00055000 P 01/19/18 55.0 5.70 5.95
SO 180119P00057500 P 01/19/18 57.5 7.95 8.15
SO 180119P00060000 P 01/19/18 60.0 10.30 10.60
SO 180119P00062500 P 01/19/18 62.5 12.60 13.30
SO 180119P00065000 P 01/19/18 65.0 15.15 15.80
SO 190118C00025000 C 01/18/19 25.0 23.15 27.70
SO 190118C00030000 C 01/18/19 30.0 18.30 22.70
SO 190118C00035000 C 01/18/19 35.0 15.00 16.65
SO 190118C00040000 C 01/18/19 40.0 10.40 10.85
SO 190118C00045000 C 01/18/19 45.0 6.05 6.40
SO 190118C00050000 C 01/18/19 50.0 2.93 3.15
SO 190118C00052500 C 01/18/19 52.5 1.84 2.11
SO 190118C00055000 C 01/18/19 55.0 1.10 1.30
SO 190118C00057500 C 01/18/19 57.5 0.65 0.79
SO 190118C00060000 C 01/18/19 60.0 0.31 0.48
SO 190118C00065000 C 01/18/19 65.0 0.07 0.28
SO 190118C00070000 C 01/18/19 70.0 0.00 0.14
SO 190118C00075000 C 01/18/19 75.0 0.00 0.08
SO 190118P00025000 P 01/18/19 25.0 0.22 0.51
SO 190118P00030000 P 01/18/19 30.0 0.34 0.45
SO 190118P00035000 P 01/18/19 35.0 0.63 0.94
SO 190118P00040000 P 01/18/19 40.0 1.29 1.49
SO 190118P00045000 P 01/18/19 45.0 2.48 2.74
SO 190118P00050000 P 01/18/19 50.0 4.60 4.90
SO 190118P00052500 P 01/18/19 52.5 6.00 6.35
SO 190118P00055000 P 01/18/19 55.0 7.75 8.15
SO 190118P00057500 P 01/18/19 57.5 9.70 10.15
SO 190118P00060000 P 01/18/19 60.0 12.00 12.35
SO 190118P00065000 P 01/18/19 65.0 16.10 18.30
SO 190118P00070000 P 01/18/19 70.0 20.40 23.20
SO 190118P00075000 P 01/18/19 75.0 25.75 26.90

OPRA data is delayed 15 minutes.