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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 150619C00035000 C 06/19/15 35.0 7.85 8.40
SO 150619C00036000 C 06/19/15 36.0 6.85 7.45
SO 150619C00037000 C 06/19/15 37.0 5.85 6.40
SO 150619C00038000 C 06/19/15 38.0 4.85 5.45
SO 150619C00039000 C 06/19/15 39.0 3.90 4.40
SO 150619C00040000 C 06/19/15 40.0 3.30 3.40
SO 150619C00041000 C 06/19/15 41.0 2.30 2.49
SO 150619C00042000 C 06/19/15 42.0 1.32 1.62
SO 150619C00043000 C 06/19/15 43.0 0.83 0.88
SO 150619C00044000 C 06/19/15 44.0 0.36 0.38
SO 150619C00045000 C 06/19/15 45.0 0.11 0.14
SO 150619C00046000 C 06/19/15 46.0 0.01 0.09
SO 150619C00047000 C 06/19/15 47.0 0.00 0.05
SO 150619C00048000 C 06/19/15 48.0 0.00 0.06
SO 150619C00049000 C 06/19/15 49.0 0.00 0.06
SO 150619C00050000 C 06/19/15 50.0 0.00 0.05
SO 150619C00052500 C 06/19/15 52.5 0.00 0.04
SO 150619C00055000 C 06/19/15 55.0 0.00 0.04
SO 150619P00035000 P 06/19/15 35.0 0.00 0.07
SO 150619P00036000 P 06/19/15 36.0 0.01 0.06
SO 150619P00037000 P 06/19/15 37.0 0.01 0.06
SO 150619P00038000 P 06/19/15 38.0 0.01 0.08
SO 150619P00039000 P 06/19/15 39.0 0.04 0.10
SO 150619P00040000 P 06/19/15 40.0 0.05 0.11
SO 150619P00041000 P 06/19/15 41.0 0.12 0.15
SO 150619P00042000 P 06/19/15 42.0 0.27 0.29
SO 150619P00043000 P 06/19/15 43.0 0.58 0.60
SO 150619P00044000 P 06/19/15 44.0 1.10 1.13
SO 150619P00045000 P 06/19/15 45.0 1.78 1.95
SO 150619P00046000 P 06/19/15 46.0 2.68 3.15
SO 150619P00047000 P 06/19/15 47.0 3.65 3.95
SO 150619P00048000 P 06/19/15 48.0 4.65 4.95
SO 150619P00049000 P 06/19/15 49.0 5.50 6.15
SO 150619P00050000 P 06/19/15 50.0 6.50 7.15
SO 150619P00052500 P 06/19/15 52.5 9.00 9.65
SO 150619P00055000 P 06/19/15 55.0 11.50 11.95
SO 150717C00030000 C 07/17/15 30.0 12.85 13.45
SO 150717C00034000 C 07/17/15 34.0 8.90 9.45
SO 150717C00035000 C 07/17/15 35.0 7.90 8.45
SO 150717C00036000 C 07/17/15 36.0 6.90 7.50
SO 150717C00037000 C 07/17/15 37.0 6.15 6.50
SO 150717C00038000 C 07/17/15 38.0 5.15 5.50
SO 150717C00039000 C 07/17/15 39.0 4.15 4.55
SO 150717C00040000 C 07/17/15 40.0 3.30 3.55
SO 150717C00041000 C 07/17/15 41.0 2.29 2.64
SO 150717C00042000 C 07/17/15 42.0 1.55 1.88
SO 150717C00043000 C 07/17/15 43.0 1.09 1.18
SO 150717C00044000 C 07/17/15 44.0 0.62 0.66
SO 150717C00045000 C 07/17/15 45.0 0.30 0.34
SO 150717C00046000 C 07/17/15 46.0 0.09 0.17
SO 150717C00047000 C 07/17/15 47.0 0.03 0.09
SO 150717C00048000 C 07/17/15 48.0 0.01 0.07
SO 150717C00049000 C 07/17/15 49.0 0.00 0.07
SO 150717C00050000 C 07/17/15 50.0 0.00 0.06
SO 150717C00052500 C 07/17/15 52.5 0.00 0.06
SO 150717C00055000 C 07/17/15 55.0 0.00 0.05
SO 150717P00030000 P 07/17/15 30.0 0.00 0.06
SO 150717P00034000 P 07/17/15 34.0 0.01 0.06
SO 150717P00035000 P 07/17/15 35.0 0.01 0.07
SO 150717P00036000 P 07/17/15 36.0 0.02 0.08
SO 150717P00037000 P 07/17/15 37.0 0.03 0.10
SO 150717P00038000 P 07/17/15 38.0 0.05 0.13
SO 150717P00039000 P 07/17/15 39.0 0.10 0.13
SO 150717P00040000 P 07/17/15 40.0 0.17 0.23
SO 150717P00041000 P 07/17/15 41.0 0.29 0.31
SO 150717P00042000 P 07/17/15 42.0 0.49 0.53
SO 150717P00043000 P 07/17/15 43.0 0.83 0.87
SO 150717P00044000 P 07/17/15 44.0 1.32 1.62
SO 150717P00045000 P 07/17/15 45.0 2.00 2.37
SO 150717P00046000 P 07/17/15 46.0 2.78 3.25
SO 150717P00047000 P 07/17/15 47.0 3.70 4.20
SO 150717P00048000 P 07/17/15 48.0 4.65 5.15
SO 150717P00049000 P 07/17/15 49.0 5.65 6.15
SO 150717P00050000 P 07/17/15 50.0 6.65 7.15
SO 150717P00052500 P 07/17/15 52.5 9.00 9.65
SO 150717P00055000 P 07/17/15 55.0 11.50 12.15
SO 150821C00034000 C 08/21/15 34.0 8.90 9.50
SO 150821C00035000 C 08/21/15 35.0 7.90 8.45
SO 150821C00036000 C 08/21/15 36.0 6.90 7.45
SO 150821C00037000 C 08/21/15 37.0 5.95 6.50
SO 150821C00038000 C 08/21/15 38.0 5.15 5.55
SO 150821C00039000 C 08/21/15 39.0 4.10 4.60
SO 150821C00040000 C 08/21/15 40.0 3.20 3.65
SO 150821C00041000 C 08/21/15 41.0 2.44 2.80
SO 150821C00042000 C 08/21/15 42.0 1.71 2.03
SO 150821C00043000 C 08/21/15 43.0 1.32 1.40
SO 150821C00044000 C 08/21/15 44.0 0.84 0.89
SO 150821C00045000 C 08/21/15 45.0 0.49 0.52
SO 150821C00046000 C 08/21/15 46.0 0.26 0.30
SO 150821C00047000 C 08/21/15 47.0 0.12 0.17
SO 150821C00048000 C 08/21/15 48.0 0.05 0.09
SO 150821C00049000 C 08/21/15 49.0 0.02 0.09
SO 150821C00050000 C 08/21/15 50.0 0.01 0.09
SO 150821C00052500 C 08/21/15 52.5 0.00 0.08
SO 150821C00055000 C 08/21/15 55.0 0.00 0.08
SO 150821C00057500 C 08/21/15 57.5 0.00 0.07
SO 150821C00060000 C 08/21/15 60.0 0.00 0.05
SO 150821C00065000 C 08/21/15 65.0 0.00 0.03
SO 150821P00034000 P 08/21/15 34.0 0.03 0.11
SO 150821P00035000 P 08/21/15 35.0 0.04 0.13
SO 150821P00036000 P 08/21/15 36.0 0.07 0.16
SO 150821P00037000 P 08/21/15 37.0 0.10 0.19
SO 150821P00038000 P 08/21/15 38.0 0.18 0.21
SO 150821P00039000 P 08/21/15 39.0 0.28 0.31
SO 150821P00040000 P 08/21/15 40.0 0.43 0.44
SO 150821P00041000 P 08/21/15 41.0 0.64 0.69
SO 150821P00042000 P 08/21/15 42.0 0.96 1.01
SO 150821P00043000 P 08/21/15 43.0 1.38 1.45
SO 150821P00044000 P 08/21/15 44.0 1.94 2.26
SO 150821P00045000 P 08/21/15 45.0 2.61 2.99
SO 150821P00046000 P 08/21/15 46.0 3.40 3.85
SO 150821P00047000 P 08/21/15 47.0 4.25 4.75
SO 150821P00048000 P 08/21/15 48.0 5.15 5.70
SO 150821P00049000 P 08/21/15 49.0 6.10 6.70
SO 150821P00050000 P 08/21/15 50.0 7.10 7.70
SO 150821P00052500 P 08/21/15 52.5 9.55 10.15
SO 150821P00055000 P 08/21/15 55.0 11.55 13.00
SO 150821P00057500 P 08/21/15 57.5 14.10 15.50
SO 150821P00060000 P 08/21/15 60.0 16.60 18.00
SO 150821P00065000 P 08/21/15 65.0 22.05 22.70
SO 151120C00034000 C 11/20/15 34.0 8.85 9.55
SO 151120C00035000 C 11/20/15 35.0 7.90 8.45
SO 151120C00036000 C 11/20/15 36.0 6.95 7.60
SO 151120C00037000 C 11/20/15 37.0 6.00 6.60
SO 151120C00038000 C 11/20/15 38.0 5.10 5.60
SO 151120C00039000 C 11/20/15 39.0 4.25 4.70
SO 151120C00040000 C 11/20/15 40.0 3.45 3.90
SO 151120C00041000 C 11/20/15 41.0 2.71 3.10
SO 151120C00042000 C 11/20/15 42.0 2.08 2.33
SO 151120C00043000 C 11/20/15 43.0 1.71 1.76
SO 151120C00044000 C 11/20/15 44.0 1.15 1.28
SO 151120C00045000 C 11/20/15 45.0 0.78 0.90
SO 151120C00046000 C 11/20/15 46.0 0.52 0.62
SO 151120C00047000 C 11/20/15 47.0 0.35 0.42
SO 151120C00048000 C 11/20/15 48.0 0.22 0.30
SO 151120C00049000 C 11/20/15 49.0 0.12 0.25
SO 151120C00050000 C 11/20/15 50.0 0.06 0.20
SO 151120C00052500 C 11/20/15 52.5 0.02 0.11
SO 151120C00055000 C 11/20/15 55.0 0.00 0.09
SO 151120C00060000 C 11/20/15 60.0 0.00 0.09
SO 151120P00034000 P 11/20/15 34.0 0.14 0.27
SO 151120P00035000 P 11/20/15 35.0 0.19 0.33
SO 151120P00036000 P 11/20/15 36.0 0.26 0.40
SO 151120P00037000 P 11/20/15 37.0 0.41 0.45
SO 151120P00038000 P 11/20/15 38.0 0.55 0.64
SO 151120P00039000 P 11/20/15 39.0 0.75 0.87
SO 151120P00040000 P 11/20/15 40.0 1.00 1.04
SO 151120P00041000 P 11/20/15 41.0 1.31 1.44
SO 151120P00042000 P 11/20/15 42.0 1.72 1.84
SO 151120P00043000 P 11/20/15 43.0 2.21 2.27
SO 151120P00044000 P 11/20/15 44.0 2.78 3.15
SO 151120P00045000 P 11/20/15 45.0 3.45 3.85
SO 151120P00046000 P 11/20/15 46.0 4.20 4.55
SO 151120P00047000 P 11/20/15 47.0 4.90 5.45
SO 151120P00048000 P 11/20/15 48.0 5.75 6.35
SO 151120P00049000 P 11/20/15 49.0 6.70 7.20
SO 151120P00050000 P 11/20/15 50.0 7.50 8.30
SO 151120P00052500 P 11/20/15 52.5 9.75 10.75
SO 151120P00055000 P 11/20/15 55.0 11.90 13.50
SO 151120P00060000 P 11/20/15 60.0 17.55 18.40
SO 160115C00023000 C 01/15/16 23.0 19.50 20.80
SO 160115C00025000 C 01/15/16 25.0 17.70 19.10
SO 160115C00028000 C 01/15/16 28.0 14.70 15.95
SO 160115C00029000 C 01/15/16 29.0 13.70 14.70
SO 160115C00030000 C 01/15/16 30.0 12.85 13.45
SO 160115C00031000 C 01/15/16 31.0 11.85 12.45
SO 160115C00032000 C 01/15/16 32.0 10.85 11.45
SO 160115C00033000 C 01/15/16 33.0 9.80 10.80
SO 160115C00034000 C 01/15/16 34.0 8.90 9.50
SO 160115C00035000 C 01/15/16 35.0 7.95 8.50
SO 160115C00036000 C 01/15/16 36.0 7.00 7.55
SO 160115C00037000 C 01/15/16 37.0 6.05 6.60
SO 160115C00038000 C 01/15/16 38.0 5.15 5.70
SO 160115C00039000 C 01/15/16 39.0 4.35 4.90
SO 160115C00040000 C 01/15/16 40.0 3.55 4.10
SO 160115C00041000 C 01/15/16 41.0 2.86 3.30
SO 160115C00042000 C 01/15/16 42.0 2.24 2.63
SO 160115C00043000 C 01/15/16 43.0 1.87 2.04
SO 160115C00044000 C 01/15/16 44.0 1.41 1.52
SO 160115C00045000 C 01/15/16 45.0 1.05 1.22
SO 160115C00046000 C 01/15/16 46.0 0.74 0.83
SO 160115C00047000 C 01/15/16 47.0 0.58 0.63
SO 160115C00048000 C 01/15/16 48.0 0.35 0.43
SO 160115C00049000 C 01/15/16 49.0 0.21 0.36
SO 160115C00050000 C 01/15/16 50.0 0.17 0.22
SO 160115C00052500 C 01/15/16 52.5 0.05 0.18
SO 160115C00055000 C 01/15/16 55.0 0.02 0.13
SO 160115C00057500 C 01/15/16 57.5 0.00 0.09
SO 160115C00060000 C 01/15/16 60.0 0.00 0.09
SO 160115P00023000 P 01/15/16 23.0 0.00 0.12
SO 160115P00025000 P 01/15/16 25.0 0.00 0.13
SO 160115P00028000 P 01/15/16 28.0 0.01 0.14
SO 160115P00029000 P 01/15/16 29.0 0.02 0.16
SO 160115P00030000 P 01/15/16 30.0 0.04 0.18
SO 160115P00031000 P 01/15/16 31.0 0.07 0.22
SO 160115P00032000 P 01/15/16 32.0 0.13 0.26
SO 160115P00033000 P 01/15/16 33.0 0.19 0.33
SO 160115P00034000 P 01/15/16 34.0 0.25 0.39
SO 160115P00035000 P 01/15/16 35.0 0.30 0.40
SO 160115P00036000 P 01/15/16 36.0 0.42 0.54
SO 160115P00037000 P 01/15/16 37.0 0.53 0.65
SO 160115P00038000 P 01/15/16 38.0 0.73 0.80
SO 160115P00039000 P 01/15/16 39.0 0.94 1.04
SO 160115P00040000 P 01/15/16 40.0 1.21 1.32
SO 160115P00041000 P 01/15/16 41.0 1.53 1.67
SO 160115P00042000 P 01/15/16 42.0 1.93 2.14
SO 160115P00043000 P 01/15/16 43.0 2.43 2.61
SO 160115P00044000 P 01/15/16 44.0 2.98 3.40
SO 160115P00045000 P 01/15/16 45.0 3.60 3.85
SO 160115P00046000 P 01/15/16 46.0 4.25 4.75
SO 160115P00047000 P 01/15/16 47.0 5.00 5.55
SO 160115P00048000 P 01/15/16 48.0 5.60 6.40
SO 160115P00049000 P 01/15/16 49.0 6.70 7.50
SO 160115P00050000 P 01/15/16 50.0 7.65 8.30
SO 160115P00052500 P 01/15/16 52.5 10.10 10.65
SO 160115P00055000 P 01/15/16 55.0 12.55 13.25
SO 160115P00057500 P 01/15/16 57.5 15.00 15.65
SO 160115P00060000 P 01/15/16 60.0 17.50 18.10
SO 170120C00025000 C 01/20/17 25.0 17.80 18.60
SO 170120C00030000 C 01/20/17 30.0 12.45 13.90
SO 170120C00033000 C 01/20/17 33.0 9.45 11.05
SO 170120C00035000 C 01/20/17 35.0 7.50 9.20
SO 170120C00038000 C 01/20/17 38.0 5.35 6.00
SO 170120C00040000 C 01/20/17 40.0 3.85 4.40
SO 170120C00043000 C 01/20/17 43.0 2.32 2.66
SO 170120C00045000 C 01/20/17 45.0 1.47 1.86
SO 170120C00047000 C 01/20/17 47.0 1.00 1.28
SO 170120C00050000 C 01/20/17 50.0 0.56 0.70
SO 170120C00052500 C 01/20/17 52.5 0.18 0.53
SO 170120C00055000 C 01/20/17 55.0 0.06 0.38
SO 170120C00057500 C 01/20/17 57.5 0.02 0.31
SO 170120C00060000 C 01/20/17 60.0 0.00 0.28
SO 170120C00065000 C 01/20/17 65.0 0.00 0.24
SO 170120P00025000 P 01/20/17 25.0 0.09 0.39
SO 170120P00030000 P 01/20/17 30.0 0.40 0.61
SO 170120P00033000 P 01/20/17 33.0 0.77 1.02
SO 170120P00035000 P 01/20/17 35.0 1.14 1.42
SO 170120P00038000 P 01/20/17 38.0 1.95 2.40
SO 170120P00040000 P 01/20/17 40.0 2.71 3.10
SO 170120P00043000 P 01/20/17 43.0 4.20 4.85
SO 170120P00045000 P 01/20/17 45.0 5.45 6.20
SO 170120P00047000 P 01/20/17 47.0 6.90 7.80
SO 170120P00050000 P 01/20/17 50.0 9.35 10.10
SO 170120P00052500 P 01/20/17 52.5 11.60 12.55
SO 170120P00055000 P 01/20/17 55.0 13.95 14.80
SO 170120P00057500 P 01/20/17 57.5 16.35 17.25
SO 170120P00060000 P 01/20/17 60.0 18.80 19.60
SO 170120P00065000 P 01/20/17 65.0 23.75 24.50

OPRA data is delayed 15 minutes.