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 Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 150320C00035000 C 03/20/15 35.0 8.85 9.25
SO 150320C00040000 C 03/20/15 40.0 3.95 4.30
SO 150320C00041000 C 03/20/15 41.0 2.96 3.30
SO 150320C00042000 C 03/20/15 42.0 2.00 2.46
SO 150320C00043000 C 03/20/15 43.0 1.23 1.37
SO 150320C00044000 C 03/20/15 44.0 0.64 0.68
SO 150320C00045000 C 03/20/15 45.0 0.24 0.28
SO 150320C00046000 C 03/20/15 46.0 0.07 0.11
SO 150320C00047000 C 03/20/15 47.0 0.04 0.05
SO 150320C00048000 C 03/20/15 48.0 0.01 0.04
SO 150320C00049000 C 03/20/15 49.0 0.00 0.05
SO 150320C00050000 C 03/20/15 50.0 0.00 0.05
SO 150320C00052500 C 03/20/15 52.5 0.00 0.03
SO 150320C00055000 C 03/20/15 55.0 0.00 0.04
SO 150320C00057500 C 03/20/15 57.5 0.00 0.03
SO 150320C00060000 C 03/20/15 60.0 0.00 0.03
SO 150320C00065000 C 03/20/15 65.0 0.00 0.03
SO 150320P00035000 P 03/20/15 35.0 0.00 0.03
SO 150320P00040000 P 03/20/15 40.0 0.01 0.06
SO 150320P00041000 P 03/20/15 41.0 0.01 0.14
SO 150320P00042000 P 03/20/15 42.0 0.05 0.14
SO 150320P00043000 P 03/20/15 43.0 0.24 0.27
SO 150320P00044000 P 03/20/15 44.0 0.56 0.59
SO 150320P00045000 P 03/20/15 45.0 1.14 1.18
SO 150320P00046000 P 03/20/15 46.0 1.93 2.16
SO 150320P00047000 P 03/20/15 47.0 2.78 3.15
SO 150320P00048000 P 03/20/15 48.0 3.75 4.10
SO 150320P00049000 P 03/20/15 49.0 4.45 5.15
SO 150320P00050000 P 03/20/15 50.0 5.65 6.10
SO 150320P00052500 P 03/20/15 52.5 8.00 8.65
SO 150320P00055000 P 03/20/15 55.0 10.50 11.15
SO 150320P00057500 P 03/20/15 57.5 13.00 13.70
SO 150320P00060000 P 03/20/15 60.0 15.50 16.20
SO 150320P00065000 P 03/20/15 65.0 20.50 21.10
SO 150417C00035000 C 04/17/15 35.0 8.85 9.35
SO 150417C00040000 C 04/17/15 40.0 4.05 4.40
SO 150417C00041000 C 04/17/15 41.0 3.20 3.35
SO 150417C00042000 C 04/17/15 42.0 2.30 2.63
SO 150417C00043000 C 04/17/15 43.0 1.65 1.71
SO 150417C00044000 C 04/17/15 44.0 1.03 1.08
SO 150417C00045000 C 04/17/15 45.0 0.59 0.62
SO 150417C00046000 C 04/17/15 46.0 0.29 0.33
SO 150417C00047000 C 04/17/15 47.0 0.13 0.17
SO 150417C00048000 C 04/17/15 48.0 0.05 0.13
SO 150417C00049000 C 04/17/15 49.0 0.02 0.14
SO 150417C00050000 C 04/17/15 50.0 0.01 0.10
SO 150417C00052500 C 04/17/15 52.5 0.00 0.12
SO 150417C00055000 C 04/17/15 55.0 0.00 0.10
SO 150417C00060000 C 04/17/15 60.0 0.00 0.04
SO 150417P00035000 P 04/17/15 35.0 0.01 0.12
SO 150417P00040000 P 04/17/15 40.0 0.11 0.16
SO 150417P00041000 P 04/17/15 41.0 0.19 0.21
SO 150417P00042000 P 04/17/15 42.0 0.33 0.35
SO 150417P00043000 P 04/17/15 43.0 0.57 0.59
SO 150417P00044000 P 04/17/15 44.0 0.93 0.97
SO 150417P00045000 P 04/17/15 45.0 1.46 1.62
SO 150417P00046000 P 04/17/15 46.0 2.18 2.23
SO 150417P00047000 P 04/17/15 47.0 2.84 3.25
SO 150417P00048000 P 04/17/15 48.0 3.75 4.20
SO 150417P00049000 P 04/17/15 49.0 4.65 5.20
SO 150417P00050000 P 04/17/15 50.0 5.65 6.15
SO 150417P00052500 P 04/17/15 52.5 8.20 8.65
SO 150417P00055000 P 04/17/15 55.0 10.50 11.45
SO 150417P00060000 P 04/17/15 60.0 15.65 16.20
SO 150515C00028000 C 05/15/15 28.0 15.80 16.60
SO 150515C00029000 C 05/15/15 29.0 14.65 15.60
SO 150515C00030000 C 05/15/15 30.0 13.65 14.85
SO 150515C00031000 C 05/15/15 31.0 12.75 13.85
SO 150515C00032000 C 05/15/15 32.0 11.75 12.90
SO 150515C00033000 C 05/15/15 33.0 10.75 12.05
SO 150515C00034000 C 05/15/15 34.0 9.85 10.85
SO 150515C00035000 C 05/15/15 35.0 8.85 9.35
SO 150515C00036000 C 05/15/15 36.0 7.90 8.40
SO 150515C00037000 C 05/15/15 37.0 6.90 7.40
SO 150515C00038000 C 05/15/15 38.0 5.90 6.40
SO 150515C00039000 C 05/15/15 39.0 4.95 5.45
SO 150515C00040000 C 05/15/15 40.0 4.10 4.55
SO 150515C00041000 C 05/15/15 41.0 3.25 3.75
SO 150515C00042000 C 05/15/15 42.0 2.55 2.62
SO 150515C00043000 C 05/15/15 43.0 1.83 2.11
SO 150515C00044000 C 05/15/15 44.0 1.23 1.28
SO 150515C00045000 C 05/15/15 45.0 0.78 0.83
SO 150515C00046000 C 05/15/15 46.0 0.47 0.50
SO 150515C00047000 C 05/15/15 47.0 0.26 0.29
SO 150515C00048000 C 05/15/15 48.0 0.15 0.18
SO 150515C00049000 C 05/15/15 49.0 0.10 0.12
SO 150515C00050000 C 05/15/15 50.0 0.05 0.09
SO 150515C00052500 C 05/15/15 52.5 0.01 0.11
SO 150515C00055000 C 05/15/15 55.0 0.02 0.12
SO 150515C00057500 C 05/15/15 57.5 0.00 0.10
SO 150515C00060000 C 05/15/15 60.0 0.00 0.07
SO 150515C00065000 C 05/15/15 65.0 0.00 0.04
SO 150515P00028000 P 05/15/15 28.0 0.00 0.06
SO 150515P00029000 P 05/15/15 29.0 0.00 0.10
SO 150515P00030000 P 05/15/15 30.0 0.00 0.12
SO 150515P00031000 P 05/15/15 31.0 0.01 0.12
SO 150515P00032000 P 05/15/15 32.0 0.01 0.12
SO 150515P00033000 P 05/15/15 33.0 0.01 0.13
SO 150515P00034000 P 05/15/15 34.0 0.02 0.13
SO 150515P00035000 P 05/15/15 35.0 0.03 0.14
SO 150515P00036000 P 05/15/15 36.0 0.02 0.16
SO 150515P00037000 P 05/15/15 37.0 0.05 0.18
SO 150515P00038000 P 05/15/15 38.0 0.07 0.23
SO 150515P00039000 P 05/15/15 39.0 0.19 0.22
SO 150515P00040000 P 05/15/15 40.0 0.29 0.33
SO 150515P00041000 P 05/15/15 41.0 0.45 0.48
SO 150515P00042000 P 05/15/15 42.0 0.68 0.74
SO 150515P00043000 P 05/15/15 43.0 1.02 1.06
SO 150515P00044000 P 05/15/15 44.0 1.49 1.58
SO 150515P00045000 P 05/15/15 45.0 2.08 2.13
SO 150515P00046000 P 05/15/15 46.0 2.67 2.94
SO 150515P00047000 P 05/15/15 47.0 3.35 3.90
SO 150515P00048000 P 05/15/15 48.0 3.95 4.80
SO 150515P00049000 P 05/15/15 49.0 5.25 5.80
SO 150515P00050000 P 05/15/15 50.0 5.85 6.70
SO 150515P00052500 P 05/15/15 52.5 8.70 9.20
SO 150515P00055000 P 05/15/15 55.0 11.20 11.70
SO 150515P00057500 P 05/15/15 57.5 13.20 14.40
SO 150515P00060000 P 05/15/15 60.0 15.70 16.90
SO 150515P00065000 P 05/15/15 65.0 21.10 21.75
SO 150821C00034000 C 08/21/15 34.0 9.85 10.40
SO 150821C00035000 C 08/21/15 35.0 8.85 9.40
SO 150821C00036000 C 08/21/15 36.0 7.90 8.40
SO 150821C00037000 C 08/21/15 37.0 6.90 7.45
SO 150821C00038000 C 08/21/15 38.0 5.95 6.50
SO 150821C00039000 C 08/21/15 39.0 5.05 5.50
SO 150821C00040000 C 08/21/15 40.0 4.20 4.65
SO 150821C00041000 C 08/21/15 41.0 3.55 3.75
SO 150821C00042000 C 08/21/15 42.0 2.74 3.05
SO 150821C00043000 C 08/21/15 43.0 2.18 2.37
SO 150821C00044000 C 08/21/15 44.0 1.66 1.72
SO 150821C00045000 C 08/21/15 45.0 1.17 1.26
SO 150821C00046000 C 08/21/15 46.0 0.83 0.93
SO 150821C00047000 C 08/21/15 47.0 0.61 0.66
SO 150821C00048000 C 08/21/15 48.0 0.42 0.52
SO 150821C00049000 C 08/21/15 49.0 0.28 0.34
SO 150821C00050000 C 08/21/15 50.0 0.20 0.37
SO 150821C00052500 C 08/21/15 52.5 0.10 0.11
SO 150821C00055000 C 08/21/15 55.0 0.03 0.11
SO 150821C00057500 C 08/21/15 57.5 0.01 0.19
SO 150821C00060000 C 08/21/15 60.0 0.00 0.18
SO 150821C00065000 C 08/21/15 65.0 0.00 0.11
SO 150821P00034000 P 08/21/15 34.0 0.05 0.26
SO 150821P00035000 P 08/21/15 35.0 0.09 0.26
SO 150821P00036000 P 08/21/15 36.0 0.17 0.26
SO 150821P00037000 P 08/21/15 37.0 0.23 0.36
SO 150821P00038000 P 08/21/15 38.0 0.41 0.45
SO 150821P00039000 P 08/21/15 39.0 0.55 0.59
SO 150821P00040000 P 08/21/15 40.0 0.73 0.82
SO 150821P00041000 P 08/21/15 41.0 1.05 1.10
SO 150821P00042000 P 08/21/15 42.0 1.39 1.43
SO 150821P00043000 P 08/21/15 43.0 1.72 1.91
SO 150821P00044000 P 08/21/15 44.0 2.18 2.44
SO 150821P00045000 P 08/21/15 45.0 2.82 3.10
SO 150821P00046000 P 08/21/15 46.0 3.35 3.70
SO 150821P00047000 P 08/21/15 47.0 4.10 4.50
SO 150821P00048000 P 08/21/15 48.0 4.80 5.45
SO 150821P00049000 P 08/21/15 49.0 5.85 6.30
SO 150821P00050000 P 08/21/15 50.0 6.70 7.30
SO 150821P00052500 P 08/21/15 52.5 9.15 9.70
SO 150821P00055000 P 08/21/15 55.0 11.35 12.15
SO 150821P00057500 P 08/21/15 57.5 13.85 14.65
SO 150821P00060000 P 08/21/15 60.0 16.30 17.25
SO 150821P00065000 P 08/21/15 65.0 21.30 22.30
SO 160115C00023000 C 01/15/16 23.0 20.65 21.60
SO 160115C00025000 C 01/15/16 25.0 18.35 19.70
SO 160115C00028000 C 01/15/16 28.0 15.30 16.70
SO 160115C00030000 C 01/15/16 30.0 13.80 14.55
SO 160115C00033000 C 01/15/16 33.0 10.30 11.95
SO 160115C00035000 C 01/15/16 35.0 8.85 9.45
SO 160115C00038000 C 01/15/16 38.0 6.05 6.85
SO 160115C00040000 C 01/15/16 40.0 4.40 5.10
SO 160115C00042000 C 01/15/16 42.0 3.10 3.30
SO 160115C00045000 C 01/15/16 45.0 1.54 1.73
SO 160115C00047000 C 01/15/16 47.0 0.95 1.00
SO 160115C00050000 C 01/15/16 50.0 0.40 0.61
SO 160115C00052500 C 01/15/16 52.5 0.13 0.47
SO 160115C00055000 C 01/15/16 55.0 0.07 0.35
SO 160115C00057500 C 01/15/16 57.5 0.03 0.29
SO 160115C00060000 C 01/15/16 60.0 0.00 0.26
SO 160115P00023000 P 01/15/16 23.0 0.00 0.20
SO 160115P00025000 P 01/15/16 25.0 0.03 0.20
SO 160115P00028000 P 01/15/16 28.0 0.02 0.30
SO 160115P00030000 P 01/15/16 30.0 0.10 0.35
SO 160115P00033000 P 01/15/16 33.0 0.21 0.36
SO 160115P00035000 P 01/15/16 35.0 0.34 0.57
SO 160115P00038000 P 01/15/16 38.0 0.77 0.96
SO 160115P00040000 P 01/15/16 40.0 1.34 1.50
SO 160115P00042000 P 01/15/16 42.0 2.05 2.25
SO 160115P00045000 P 01/15/16 45.0 3.65 3.85
SO 160115P00047000 P 01/15/16 47.0 4.95 5.35
SO 160115P00050000 P 01/15/16 50.0 7.40 7.90
SO 160115P00052500 P 01/15/16 52.5 9.65 10.30
SO 160115P00055000 P 01/15/16 55.0 11.00 12.90
SO 160115P00057500 P 01/15/16 57.5 13.55 15.30
SO 160115P00060000 P 01/15/16 60.0 16.75 17.65
SO 170120C00025000 C 01/20/17 25.0 18.55 19.65
SO 170120C00030000 C 01/20/17 30.0 13.50 14.85
SO 170120C00033000 C 01/20/17 33.0 10.75 11.90
SO 170120C00035000 C 01/20/17 35.0 8.75 10.00
SO 170120C00038000 C 01/20/17 38.0 6.30 7.15
SO 170120C00040000 C 01/20/17 40.0 4.55 5.50
SO 170120C00043000 C 01/20/17 43.0 2.82 3.55
SO 170120C00045000 C 01/20/17 45.0 2.06 2.61
SO 170120C00047000 C 01/20/17 47.0 1.34 1.89
SO 170120C00050000 C 01/20/17 50.0 0.67 1.15
SO 170120C00052500 C 01/20/17 52.5 0.35 0.76
SO 170120C00055000 C 01/20/17 55.0 0.25 0.74
SO 170120C00057500 C 01/20/17 57.5 0.04 0.55
SO 170120C00060000 C 01/20/17 60.0 0.00 0.58
SO 170120C00065000 C 01/20/17 65.0 0.00 0.40
SO 170120P00025000 P 01/20/17 25.0 0.07 0.40
SO 170120P00030000 P 01/20/17 30.0 0.45 0.65
SO 170120P00033000 P 01/20/17 33.0 0.85 1.24
SO 170120P00035000 P 01/20/17 35.0 1.20 1.50
SO 170120P00038000 P 01/20/17 38.0 2.04 2.50
SO 170120P00040000 P 01/20/17 40.0 2.73 3.25
SO 170120P00043000 P 01/20/17 43.0 4.15 4.80
SO 170120P00045000 P 01/20/17 45.0 5.35 6.00
SO 170120P00047000 P 01/20/17 47.0 7.05 7.30
SO 170120P00050000 P 01/20/17 50.0 9.05 9.55
SO 170120P00052500 P 01/20/17 52.5 11.20 12.05
SO 170120P00055000 P 01/20/17 55.0 13.20 14.90
SO 170120P00057500 P 01/20/17 57.5 15.50 17.10
SO 170120P00060000 P 01/20/17 60.0 17.15 19.45
SO 170120P00065000 P 01/20/17 65.0 22.95 23.95

OPRA data is delayed 15 minutes.