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 (2015-05-22)Premium Content

Southern Co (SO)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 150717C00030000 C 07/17/15 30.0 11.85 13.00
SO 150717C00034000 C 07/17/15 34.0 8.15 9.00
SO 150717C00035000 C 07/17/15 35.0 7.15 8.00
SO 150717C00036000 C 07/17/15 36.0 6.15 7.00
SO 150717C00037000 C 07/17/15 37.0 5.15 6.00
SO 150717C00038000 C 07/17/15 38.0 4.30 5.00
SO 150717C00039000 C 07/17/15 39.0 3.25 4.05
SO 150717C00040000 C 07/17/15 40.0 2.30 3.05
SO 150717C00041000 C 07/17/15 41.0 1.70 2.05
SO 150717C00042000 C 07/17/15 42.0 1.10 1.16
SO 150717C00043000 C 07/17/15 43.0 0.46 0.49
SO 150717C00044000 C 07/17/15 44.0 0.13 0.15
SO 150717C00045000 C 07/17/15 45.0 0.00 0.07
SO 150717C00046000 C 07/17/15 46.0 0.00 0.06
SO 150717C00047000 C 07/17/15 47.0 0.00 0.04
SO 150717C00048000 C 07/17/15 48.0 0.00 0.04
SO 150717C00049000 C 07/17/15 49.0 0.00 0.03
SO 150717C00050000 C 07/17/15 50.0 0.00 0.04
SO 150717C00052500 C 07/17/15 52.5 0.00 0.03
SO 150717C00055000 C 07/17/15 55.0 0.00 0.03
SO 150717P00030000 P 07/17/15 30.0 0.00 0.03
SO 150717P00034000 P 07/17/15 34.0 0.00 0.03
SO 150717P00035000 P 07/17/15 35.0 0.00 0.03
SO 150717P00036000 P 07/17/15 36.0 0.00 0.04
SO 150717P00037000 P 07/17/15 37.0 0.00 0.03
SO 150717P00038000 P 07/17/15 38.0 0.00 0.12
SO 150717P00039000 P 07/17/15 39.0 0.01 0.13
SO 150717P00040000 P 07/17/15 40.0 0.02 0.07
SO 150717P00041000 P 07/17/15 41.0 0.07 0.11
SO 150717P00042000 P 07/17/15 42.0 0.21 0.22
SO 150717P00043000 P 07/17/15 43.0 0.56 0.60
SO 150717P00044000 P 07/17/15 44.0 1.22 1.27
SO 150717P00045000 P 07/17/15 45.0 2.03 2.24
SO 150717P00046000 P 07/17/15 46.0 3.00 3.25
SO 150717P00047000 P 07/17/15 47.0 4.00 4.25
SO 150717P00048000 P 07/17/15 48.0 5.00 5.25
SO 150717P00049000 P 07/17/15 49.0 6.00 6.25
SO 150717P00050000 P 07/17/15 50.0 7.00 7.25
SO 150717P00052500 P 07/17/15 52.5 9.15 9.75
SO 150717P00055000 P 07/17/15 55.0 11.55 12.25
SO 150821C00034000 C 08/21/15 34.0 8.45 9.00
SO 150821C00035000 C 08/21/15 35.0 7.45 8.00
SO 150821C00036000 C 08/21/15 36.0 6.45 7.00
SO 150821C00037000 C 08/21/15 37.0 5.50 6.00
SO 150821C00038000 C 08/21/15 38.0 4.50 5.05
SO 150821C00039000 C 08/21/15 39.0 3.50 4.05
SO 150821C00040000 C 08/21/15 40.0 2.63 3.10
SO 150821C00041000 C 08/21/15 41.0 2.07 2.17
SO 150821C00042000 C 08/21/15 42.0 1.30 1.38
SO 150821C00043000 C 08/21/15 43.0 0.74 0.79
SO 150821C00044000 C 08/21/15 44.0 0.36 0.38
SO 150821C00045000 C 08/21/15 45.0 0.12 0.18
SO 150821C00046000 C 08/21/15 46.0 0.02 0.11
SO 150821C00047000 C 08/21/15 47.0 0.02 0.09
SO 150821C00048000 C 08/21/15 48.0 0.00 0.12
SO 150821C00049000 C 08/21/15 49.0 0.00 0.11
SO 150821C00050000 C 08/21/15 50.0 0.00 0.08
SO 150821C00052500 C 08/21/15 52.5 0.00 0.04
SO 150821C00055000 C 08/21/15 55.0 0.00 0.03
SO 150821C00057500 C 08/21/15 57.5 0.00 0.03
SO 150821C00060000 C 08/21/15 60.0 0.00 0.03
SO 150821C00065000 C 08/21/15 65.0 0.00 0.03
SO 150821P00034000 P 08/21/15 34.0 0.01 0.13
SO 150821P00035000 P 08/21/15 35.0 0.03 0.13
SO 150821P00036000 P 08/21/15 36.0 0.03 0.14
SO 150821P00037000 P 08/21/15 37.0 0.04 0.17
SO 150821P00038000 P 08/21/15 38.0 0.08 0.13
SO 150821P00039000 P 08/21/15 39.0 0.15 0.19
SO 150821P00040000 P 08/21/15 40.0 0.27 0.28
SO 150821P00041000 P 08/21/15 41.0 0.44 0.48
SO 150821P00042000 P 08/21/15 42.0 0.77 0.79
SO 150821P00043000 P 08/21/15 43.0 1.26 1.35
SO 150821P00044000 P 08/21/15 44.0 1.91 2.17
SO 150821P00045000 P 08/21/15 45.0 2.70 3.05
SO 150821P00046000 P 08/21/15 46.0 3.60 4.00
SO 150821P00047000 P 08/21/15 47.0 4.55 5.00
SO 150821P00048000 P 08/21/15 48.0 5.55 6.00
SO 150821P00049000 P 08/21/15 49.0 6.55 7.00
SO 150821P00050000 P 08/21/15 50.0 7.50 8.00
SO 150821P00052500 P 08/21/15 52.5 9.85 10.50
SO 150821P00055000 P 08/21/15 55.0 11.85 13.00
SO 150821P00057500 P 08/21/15 57.5 13.65 16.80
SO 150821P00060000 P 08/21/15 60.0 16.50 18.00
SO 150821P00065000 P 08/21/15 65.0 21.85 23.00
SO 151120C00034000 C 11/20/15 34.0 8.40 9.05
SO 151120C00035000 C 11/20/15 35.0 7.40 8.10
SO 151120C00036000 C 11/20/15 36.0 6.40 7.10
SO 151120C00037000 C 11/20/15 37.0 5.45 6.05
SO 151120C00038000 C 11/20/15 38.0 4.50 5.10
SO 151120C00039000 C 11/20/15 39.0 3.60 4.15
SO 151120C00040000 C 11/20/15 40.0 3.10 3.30
SO 151120C00041000 C 11/20/15 41.0 2.24 2.51
SO 151120C00042000 C 11/20/15 42.0 1.70 1.84
SO 151120C00043000 C 11/20/15 43.0 1.20 1.31
SO 151120C00044000 C 11/20/15 44.0 0.84 0.89
SO 151120C00045000 C 11/20/15 45.0 0.51 0.60
SO 151120C00046000 C 11/20/15 46.0 0.22 0.39
SO 151120C00047000 C 11/20/15 47.0 0.14 0.29
SO 151120C00048000 C 11/20/15 48.0 0.14 0.16
SO 151120C00049000 C 11/20/15 49.0 0.05 0.18
SO 151120C00050000 C 11/20/15 50.0 0.01 0.09
SO 151120C00052500 C 11/20/15 52.5 0.01 0.14
SO 151120C00055000 C 11/20/15 55.0 0.00 0.12
SO 151120C00060000 C 11/20/15 60.0 0.00 0.05
SO 151120P00034000 P 11/20/15 34.0 0.08 0.22
SO 151120P00035000 P 11/20/15 35.0 0.15 0.26
SO 151120P00036000 P 11/20/15 36.0 0.20 0.39
SO 151120P00037000 P 11/20/15 37.0 0.32 0.44
SO 151120P00038000 P 11/20/15 38.0 0.45 0.51
SO 151120P00039000 P 11/20/15 39.0 0.63 0.71
SO 151120P00040000 P 11/20/15 40.0 0.88 0.95
SO 151120P00041000 P 11/20/15 41.0 1.22 1.33
SO 151120P00042000 P 11/20/15 42.0 1.64 1.75
SO 151120P00043000 P 11/20/15 43.0 2.17 2.33
SO 151120P00044000 P 11/20/15 44.0 2.81 2.96
SO 151120P00045000 P 11/20/15 45.0 3.50 3.75
SO 151120P00046000 P 11/20/15 46.0 4.30 4.75
SO 151120P00047000 P 11/20/15 47.0 5.20 5.75
SO 151120P00048000 P 11/20/15 48.0 6.15 6.65
SO 151120P00049000 P 11/20/15 49.0 7.10 7.60
SO 151120P00050000 P 11/20/15 50.0 8.05 8.60
SO 151120P00052500 P 11/20/15 52.5 10.30 11.55
SO 151120P00055000 P 11/20/15 55.0 12.55 14.15
SO 151120P00060000 P 11/20/15 60.0 17.50 19.10
SO 160115C00023000 C 01/15/16 23.0 18.85 20.20
SO 160115C00025000 C 01/15/16 25.0 16.85 19.40
SO 160115C00028000 C 01/15/16 28.0 12.90 16.20
SO 160115C00029000 C 01/15/16 29.0 12.85 14.35
SO 160115C00030000 C 01/15/16 30.0 11.90 13.35
SO 160115C00031000 C 01/15/16 31.0 10.20 13.45
SO 160115C00032000 C 01/15/16 32.0 9.25 12.45
SO 160115C00033000 C 01/15/16 33.0 9.35 10.70
SO 160115C00034000 C 01/15/16 34.0 8.30 9.15
SO 160115C00035000 C 01/15/16 35.0 7.25 8.15
SO 160115C00036000 C 01/15/16 36.0 6.35 7.15
SO 160115C00037000 C 01/15/16 37.0 5.40 6.10
SO 160115C00038000 C 01/15/16 38.0 4.50 5.15
SO 160115C00039000 C 01/15/16 39.0 3.85 4.25
SO 160115C00040000 C 01/15/16 40.0 3.15 3.40
SO 160115C00041000 C 01/15/16 41.0 2.41 2.67
SO 160115C00042000 C 01/15/16 42.0 1.81 2.07
SO 160115C00043000 C 01/15/16 43.0 1.41 1.47
SO 160115C00044000 C 01/15/16 44.0 1.01 1.08
SO 160115C00045000 C 01/15/16 45.0 0.65 0.81
SO 160115C00046000 C 01/15/16 46.0 0.42 0.54
SO 160115C00047000 C 01/15/16 47.0 0.25 0.35
SO 160115C00048000 C 01/15/16 48.0 0.12 0.37
SO 160115C00049000 C 01/15/16 49.0 0.06 0.30
SO 160115C00050000 C 01/15/16 50.0 0.05 0.23
SO 160115C00052500 C 01/15/16 52.5 0.01 0.17
SO 160115C00055000 C 01/15/16 55.0 0.00 0.14
SO 160115C00057500 C 01/15/16 57.5 0.00 0.10
SO 160115C00060000 C 01/15/16 60.0 0.00 0.07
SO 160115P00023000 P 01/15/16 23.0 0.00 0.09
SO 160115P00025000 P 01/15/16 25.0 0.00 0.14
SO 160115P00028000 P 01/15/16 28.0 0.00 0.16
SO 160115P00029000 P 01/15/16 29.0 0.01 0.17
SO 160115P00030000 P 01/15/16 30.0 0.05 0.20
SO 160115P00031000 P 01/15/16 31.0 0.10 0.23
SO 160115P00032000 P 01/15/16 32.0 0.13 0.27
SO 160115P00033000 P 01/15/16 33.0 0.17 0.30
SO 160115P00034000 P 01/15/16 34.0 0.19 0.32
SO 160115P00035000 P 01/15/16 35.0 0.22 0.43
SO 160115P00036000 P 01/15/16 36.0 0.30 0.49
SO 160115P00037000 P 01/15/16 37.0 0.45 0.53
SO 160115P00038000 P 01/15/16 38.0 0.54 0.73
SO 160115P00039000 P 01/15/16 39.0 0.82 0.92
SO 160115P00040000 P 01/15/16 40.0 1.08 1.20
SO 160115P00041000 P 01/15/16 41.0 1.42 1.60
SO 160115P00042000 P 01/15/16 42.0 1.86 2.09
SO 160115P00043000 P 01/15/16 43.0 2.37 2.64
SO 160115P00044000 P 01/15/16 44.0 2.97 3.25
SO 160115P00045000 P 01/15/16 45.0 3.70 4.00
SO 160115P00046000 P 01/15/16 46.0 4.50 4.80
SO 160115P00047000 P 01/15/16 47.0 5.30 5.85
SO 160115P00048000 P 01/15/16 48.0 6.15 6.85
SO 160115P00049000 P 01/15/16 49.0 7.10 7.70
SO 160115P00050000 P 01/15/16 50.0 8.05 8.70
SO 160115P00052500 P 01/15/16 52.5 10.40 11.15
SO 160115P00055000 P 01/15/16 55.0 11.55 13.85
SO 160115P00057500 P 01/15/16 57.5 15.40 16.10
SO 160115P00060000 P 01/15/16 60.0 17.80 18.60
SO 160219C00028000 C 02/19/16 28.0 13.75 15.35
SO 160219C00029000 C 02/19/16 29.0 12.75 14.45
SO 160219C00030000 C 02/19/16 30.0 11.85 13.40
SO 160219C00031000 C 02/19/16 31.0 10.65 12.45
SO 160219C00032000 C 02/19/16 32.0 10.00 11.70
SO 160219C00033000 C 02/19/16 33.0 9.10 10.15
SO 160219C00034000 C 02/19/16 34.0 8.35 9.60
SO 160219C00035000 C 02/19/16 35.0 7.25 8.40
SO 160219C00036000 C 02/19/16 36.0 6.35 7.15
SO 160219C00037000 C 02/19/16 37.0 5.40 6.15
SO 160219C00038000 C 02/19/16 38.0 4.50 5.20
SO 160219C00039000 C 02/19/16 39.0 3.65 4.30
SO 160219C00040000 C 02/19/16 40.0 3.10 3.45
SO 160219C00041000 C 02/19/16 41.0 2.42 2.72
SO 160219C00042000 C 02/19/16 42.0 1.82 2.21
SO 160219C00043000 C 02/19/16 43.0 1.48 1.61
SO 160219C00044000 C 02/19/16 44.0 1.07 1.21
SO 160219C00045000 C 02/19/16 45.0 0.75 0.89
SO 160219C00046000 C 02/19/16 46.0 0.50 0.66
SO 160219C00047000 C 02/19/16 47.0 0.25 0.48
SO 160219C00048000 C 02/19/16 48.0 0.14 0.32
SO 160219C00049000 C 02/19/16 49.0 0.09 0.39
SO 160219C00050000 C 02/19/16 50.0 0.04 0.33
SO 160219C00052500 C 02/19/16 52.5 0.00 0.26
SO 160219C00055000 C 02/19/16 55.0 0.00 0.21
SO 160219P00028000 P 02/19/16 28.0 0.00 0.27
SO 160219P00029000 P 02/19/16 29.0 0.02 0.29
SO 160219P00030000 P 02/19/16 30.0 0.04 0.32
SO 160219P00031000 P 02/19/16 31.0 0.08 0.36
SO 160219P00032000 P 02/19/16 32.0 0.11 0.40
SO 160219P00033000 P 02/19/16 33.0 0.17 0.39
SO 160219P00034000 P 02/19/16 34.0 0.24 0.51
SO 160219P00035000 P 02/19/16 35.0 0.33 0.54
SO 160219P00036000 P 02/19/16 36.0 0.45 0.68
SO 160219P00037000 P 02/19/16 37.0 0.61 0.86
SO 160219P00038000 P 02/19/16 38.0 0.87 1.09
SO 160219P00039000 P 02/19/16 39.0 1.08 1.38
SO 160219P00040000 P 02/19/16 40.0 1.40 1.74
SO 160219P00041000 P 02/19/16 41.0 1.84 2.17
SO 160219P00042000 P 02/19/16 42.0 2.26 2.69
SO 160219P00043000 P 02/19/16 43.0 2.77 3.30
SO 160219P00044000 P 02/19/16 44.0 3.45 4.00
SO 160219P00045000 P 02/19/16 45.0 4.20 4.75
SO 160219P00046000 P 02/19/16 46.0 4.90 5.55
SO 160219P00047000 P 02/19/16 47.0 5.70 6.40
SO 160219P00048000 P 02/19/16 48.0 6.60 7.30
SO 160219P00049000 P 02/19/16 49.0 7.55 8.40
SO 160219P00050000 P 02/19/16 50.0 8.45 9.15
SO 160219P00052500 P 02/19/16 52.5 10.70 12.10
SO 160219P00055000 P 02/19/16 55.0 13.25 14.60
SO 170120C00025000 C 01/20/17 25.0 17.15 18.35
SO 170120C00030000 C 01/20/17 30.0 11.05 14.10
SO 170120C00033000 C 01/20/17 33.0 7.70 11.95
SO 170120C00035000 C 01/20/17 35.0 7.20 8.30
SO 170120C00038000 C 01/20/17 38.0 4.45 5.35
SO 170120C00040000 C 01/20/17 40.0 3.10 3.85
SO 170120C00043000 C 01/20/17 43.0 1.87 2.23
SO 170120C00045000 C 01/20/17 45.0 1.09 1.54
SO 170120C00047000 C 01/20/17 47.0 0.56 1.05
SO 170120C00050000 C 01/20/17 50.0 0.21 0.58
SO 170120C00052500 C 01/20/17 52.5 0.07 0.45
SO 170120C00055000 C 01/20/17 55.0 0.01 0.54
SO 170120C00057500 C 01/20/17 57.5 0.00 0.42
SO 170120C00060000 C 01/20/17 60.0 0.00 0.30
SO 170120C00065000 C 01/20/17 65.0 0.00 0.17
SO 170120P00025000 P 01/20/17 25.0 0.03 0.59
SO 170120P00030000 P 01/20/17 30.0 0.34 0.63
SO 170120P00033000 P 01/20/17 33.0 0.70 0.95
SO 170120P00035000 P 01/20/17 35.0 1.08 1.52
SO 170120P00038000 P 01/20/17 38.0 1.93 2.47
SO 170120P00040000 P 01/20/17 40.0 2.77 3.30
SO 170120P00043000 P 01/20/17 43.0 4.35 5.10
SO 170120P00045000 P 01/20/17 45.0 5.70 6.55
SO 170120P00047000 P 01/20/17 47.0 7.25 8.10
SO 170120P00050000 P 01/20/17 50.0 9.85 10.70
SO 170120P00052500 P 01/20/17 52.5 11.55 13.00
SO 170120P00055000 P 01/20/17 55.0 14.30 15.45
SO 170120P00057500 P 01/20/17 57.5 16.00 18.15
SO 170120P00060000 P 01/20/17 60.0 19.10 20.30
SO 170120P00065000 P 01/20/17 65.0 23.60 25.25

OPRA data is delayed 15 minutes.