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 (2016-05-20)Premium Content

Southern Co (SO)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 160819C00031000 C 08/19/16 31.0 20.70 23.00
SO 160819C00032000 C 08/19/16 32.0 19.55 22.00
SO 160819C00033000 C 08/19/16 33.0 18.55 21.00
SO 160819C00034000 C 08/19/16 34.0 17.55 20.00
SO 160819C00035000 C 08/19/16 35.0 16.55 19.00
SO 160819C00036000 C 08/19/16 36.0 15.55 18.00
SO 160819C00037000 C 08/19/16 37.0 14.55 17.00
SO 160819C00038000 C 08/19/16 38.0 15.30 16.20
SO 160819C00039000 C 08/19/16 39.0 12.55 14.80
SO 160819C00040000 C 08/19/16 40.0 11.70 13.80
SO 160819C00041000 C 08/19/16 41.0 11.10 12.80
SO 160819C00042000 C 08/19/16 42.0 9.55 11.80
SO 160819C00043000 C 08/19/16 43.0 8.55 10.80
SO 160819C00044000 C 08/19/16 44.0 9.40 9.80
SO 160819C00045000 C 08/19/16 45.0 8.00 8.80
SO 160819C00046000 C 08/19/16 46.0 7.45 7.85
SO 160819C00047000 C 08/19/16 47.0 6.45 6.65
SO 160819C00048000 C 08/19/16 48.0 5.45 5.75
SO 160819C00049000 C 08/19/16 49.0 4.45 4.95
SO 160819C00050000 C 08/19/16 50.0 3.50 3.65
SO 160819C00052500 C 08/19/16 52.5 1.28 1.35
SO 160819C00055000 C 08/19/16 55.0 0.14 0.19
SO 160819C00057500 C 08/19/16 57.5 0.00 0.07
SO 160819C00060000 C 08/19/16 60.0 0.00 0.06
SO 160819C00065000 C 08/19/16 65.0 0.00 0.05
SO 160819P00031000 P 08/19/16 31.0 0.00 0.05
SO 160819P00032000 P 08/19/16 32.0 0.00 0.05
SO 160819P00033000 P 08/19/16 33.0 0.00 0.05
SO 160819P00034000 P 08/19/16 34.0 0.00 0.05
SO 160819P00035000 P 08/19/16 35.0 0.00 0.05
SO 160819P00036000 P 08/19/16 36.0 0.00 0.05
SO 160819P00037000 P 08/19/16 37.0 0.00 0.05
SO 160819P00038000 P 08/19/16 38.0 0.00 0.05
SO 160819P00039000 P 08/19/16 39.0 0.00 0.05
SO 160819P00040000 P 08/19/16 40.0 0.00 0.05
SO 160819P00041000 P 08/19/16 41.0 0.00 0.05
SO 160819P00042000 P 08/19/16 42.0 0.00 0.05
SO 160819P00043000 P 08/19/16 43.0 0.00 0.06
SO 160819P00044000 P 08/19/16 44.0 0.00 0.06
SO 160819P00045000 P 08/19/16 45.0 0.00 0.06
SO 160819P00046000 P 08/19/16 46.0 0.00 0.05
SO 160819P00047000 P 08/19/16 47.0 0.00 0.07
SO 160819P00048000 P 08/19/16 48.0 0.02 0.08
SO 160819P00049000 P 08/19/16 49.0 0.05 0.11
SO 160819P00050000 P 08/19/16 50.0 0.09 0.16
SO 160819P00052500 P 08/19/16 52.5 0.58 0.62
SO 160819P00055000 P 08/19/16 55.0 2.11 2.18
SO 160819P00057500 P 08/19/16 57.5 4.15 4.60
SO 160819P00060000 P 08/19/16 60.0 6.60 7.10
SO 160819P00065000 P 08/19/16 65.0 11.25 12.15
SO 160916C00040000 C 09/16/16 40.0 13.35 13.95
SO 160916C00045000 C 09/16/16 45.0 8.40 8.80
SO 160916C00050000 C 09/16/16 50.0 3.55 3.70
SO 160916C00052500 C 09/16/16 52.5 1.52 1.58
SO 160916C00055000 C 09/16/16 55.0 0.37 0.41
SO 160916C00057500 C 09/16/16 57.5 0.05 0.09
SO 160916C00060000 C 09/16/16 60.0 0.00 0.07
SO 160916C00062500 C 09/16/16 62.5 0.00 0.05
SO 160916C00065000 C 09/16/16 65.0 0.00 0.01
SO 160916C00070000 C 09/16/16 70.0 0.00 0.04
SO 160916C00075000 C 09/16/16 75.0 0.00 0.04
SO 160916C00080000 C 09/16/16 80.0 0.00 0.04
SO 160916P00040000 P 09/16/16 40.0 0.00 0.06
SO 160916P00045000 P 09/16/16 45.0 0.03 0.10
SO 160916P00050000 P 09/16/16 50.0 0.33 0.38
SO 160916P00052500 P 09/16/16 52.5 0.95 0.99
SO 160916P00055000 P 09/16/16 55.0 2.37 2.42
SO 160916P00057500 P 09/16/16 57.5 4.45 4.65
SO 160916P00060000 P 09/16/16 60.0 6.95 7.10
SO 160916P00062500 P 09/16/16 62.5 8.70 9.75
SO 160916P00065000 P 09/16/16 65.0 11.90 12.15
SO 160916P00070000 P 09/16/16 70.0 16.65 17.20
SO 160916P00075000 P 09/16/16 75.0 21.35 22.15
SO 160916P00080000 P 09/16/16 80.0 26.25 27.10
SO 161118C00032000 C 11/18/16 32.0 21.40 22.20
SO 161118C00033000 C 11/18/16 33.0 20.35 21.20
SO 161118C00034000 C 11/18/16 34.0 19.25 20.10
SO 161118C00035000 C 11/18/16 35.0 18.30 19.20
SO 161118C00036000 C 11/18/16 36.0 17.40 17.80
SO 161118C00037000 C 11/18/16 37.0 16.40 17.20
SO 161118C00038000 C 11/18/16 38.0 15.30 16.10
SO 161118C00039000 C 11/18/16 39.0 14.35 14.95
SO 161118C00040000 C 11/18/16 40.0 13.35 13.95
SO 161118C00041000 C 11/18/16 41.0 12.45 12.80
SO 161118C00042000 C 11/18/16 42.0 11.40 12.20
SO 161118C00043000 C 11/18/16 43.0 10.35 11.20
SO 161118C00044000 C 11/18/16 44.0 9.40 9.95
SO 161118C00045000 C 11/18/16 45.0 8.45 9.05
SO 161118C00046000 C 11/18/16 46.0 7.45 8.05
SO 161118C00047000 C 11/18/16 47.0 6.50 6.80
SO 161118C00048000 C 11/18/16 48.0 5.55 5.75
SO 161118C00049000 C 11/18/16 49.0 4.65 4.80
SO 161118C00050000 C 11/18/16 50.0 3.80 3.95
SO 161118C00052500 C 11/18/16 52.5 2.08 2.12
SO 161118C00055000 C 11/18/16 55.0 0.89 0.93
SO 161118C00057500 C 11/18/16 57.5 0.30 0.34
SO 161118C00060000 C 11/18/16 60.0 0.08 0.12
SO 161118C00065000 C 11/18/16 65.0 0.00 0.06
SO 161118C00070000 C 11/18/16 70.0 0.00 0.05
SO 161118C00075000 C 11/18/16 75.0 0.00 0.05
SO 161118P00032000 P 11/18/16 32.0 0.01 0.08
SO 161118P00033000 P 11/18/16 33.0 0.02 0.09
SO 161118P00034000 P 11/18/16 34.0 0.03 0.10
SO 161118P00035000 P 11/18/16 35.0 0.03 0.11
SO 161118P00036000 P 11/18/16 36.0 0.04 0.11
SO 161118P00037000 P 11/18/16 37.0 0.05 0.12
SO 161118P00038000 P 11/18/16 38.0 0.06 0.13
SO 161118P00039000 P 11/18/16 39.0 0.07 0.15
SO 161118P00040000 P 11/18/16 40.0 0.09 0.16
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 0.24
SO 161118P00044000 P 11/18/16 44.0 0.23 0.28
SO 161118P00045000 P 11/18/16 45.0 0.30 0.34
SO 161118P00046000 P 11/18/16 46.0 0.37 0.40
SO 161118P00047000 P 11/18/16 47.0 0.47 0.52
SO 161118P00048000 P 11/18/16 48.0 0.60 0.65
SO 161118P00049000 P 11/18/16 49.0 0.77 0.82
SO 161118P00050000 P 11/18/16 50.0 0.97 1.03
SO 161118P00052500 P 11/18/16 52.5 1.85 1.88
SO 161118P00055000 P 11/18/16 55.0 3.20 3.35
SO 161118P00057500 P 11/18/16 57.5 5.15 5.35
SO 161118P00060000 P 11/18/16 60.0 6.80 7.75
SO 161118P00065000 P 11/18/16 65.0 11.85 12.60
SO 161118P00070000 P 11/18/16 70.0 16.20 17.65
SO 161118P00075000 P 11/18/16 75.0 21.20 22.70
SO 170120C00025000 C 01/20/17 25.0 28.35 29.20
SO 170120C00026000 C 01/20/17 26.0 27.30 28.20
SO 170120C00027000 C 01/20/17 27.0 26.30 27.20
SO 170120C00028000 C 01/20/17 28.0 25.30 26.20
SO 170120C00029000 C 01/20/17 29.0 24.30 25.20
SO 170120C00030000 C 01/20/17 30.0 23.25 24.30
SO 170120C00031000 C 01/20/17 31.0 22.25 23.30
SO 170120C00032000 C 01/20/17 32.0 21.25 22.20
SO 170120C00033000 C 01/20/17 33.0 20.35 21.15
SO 170120C00034000 C 01/20/17 34.0 19.40 20.25
SO 170120C00035000 C 01/20/17 35.0 18.25 19.20
SO 170120C00036000 C 01/20/17 36.0 17.30 18.30
SO 170120C00037000 C 01/20/17 37.0 16.40 17.20
SO 170120C00038000 C 01/20/17 38.0 15.35 16.10
SO 170120C00039000 C 01/20/17 39.0 14.40 15.10
SO 170120C00040000 C 01/20/17 40.0 13.40 14.20
SO 170120C00041000 C 01/20/17 41.0 12.40 13.10
SO 170120C00042000 C 01/20/17 42.0 11.35 12.20
SO 170120C00043000 C 01/20/17 43.0 10.40 11.05
SO 170120C00044000 C 01/20/17 44.0 9.45 10.05
SO 170120C00045000 C 01/20/17 45.0 8.50 9.05
SO 170120C00046000 C 01/20/17 46.0 6.90 8.05
SO 170120C00047000 C 01/20/17 47.0 6.60 7.00
SO 170120C00048000 C 01/20/17 48.0 5.75 6.10
SO 170120C00049000 C 01/20/17 49.0 4.85 5.10
SO 170120C00050000 C 01/20/17 50.0 4.10 4.55
SO 170120C00052500 C 01/20/17 52.5 2.50 2.54
SO 170120C00055000 C 01/20/17 55.0 1.30 1.33
SO 170120C00057500 C 01/20/17 57.5 0.57 0.61
SO 170120C00060000 C 01/20/17 60.0 0.22 0.25
SO 170120C00065000 C 01/20/17 65.0 0.00 0.07
SO 170120P00025000 P 01/20/17 25.0 0.01 0.08
SO 170120P00026000 P 01/20/17 26.0 0.01 0.08
SO 170120P00027000 P 01/20/17 27.0 0.02 0.09
SO 170120P00028000 P 01/20/17 28.0 0.03 0.10
SO 170120P00029000 P 01/20/17 29.0 0.04 0.10
SO 170120P00030000 P 01/20/17 30.0 0.05 0.11
SO 170120P00031000 P 01/20/17 31.0 0.06 0.12
SO 170120P00032000 P 01/20/17 32.0 0.07 0.14
SO 170120P00033000 P 01/20/17 33.0 0.08 0.15
SO 170120P00034000 P 01/20/17 34.0 0.09 0.16
SO 170120P00035000 P 01/20/17 35.0 0.13 0.18
SO 170120P00036000 P 01/20/17 36.0 0.13 0.20
SO 170120P00037000 P 01/20/17 37.0 0.15 0.22
SO 170120P00038000 P 01/20/17 38.0 0.22 0.26
SO 170120P00039000 P 01/20/17 39.0 0.25 0.29
SO 170120P00040000 P 01/20/17 40.0 0.29 0.33
SO 170120P00041000 P 01/20/17 41.0 0.34 0.37
SO 170120P00042000 P 01/20/17 42.0 0.39 0.42
SO 170120P00043000 P 01/20/17 43.0 0.44 0.48
SO 170120P00044000 P 01/20/17 44.0 0.51 0.56
SO 170120P00045000 P 01/20/17 45.0 0.60 0.65
SO 170120P00046000 P 01/20/17 46.0 0.70 0.76
SO 170120P00047000 P 01/20/17 47.0 0.84 0.89
SO 170120P00048000 P 01/20/17 48.0 1.01 1.06
SO 170120P00049000 P 01/20/17 49.0 1.21 1.27
SO 170120P00050000 P 01/20/17 50.0 1.46 1.52
SO 170120P00052500 P 01/20/17 52.5 2.34 2.41
SO 170120P00055000 P 01/20/17 55.0 3.65 3.75
SO 170120P00057500 P 01/20/17 57.5 5.40 5.60
SO 170120P00060000 P 01/20/17 60.0 7.05 7.90
SO 170120P00065000 P 01/20/17 65.0 11.85 12.65
SO 170217C00030000 C 02/17/17 30.0 23.35 24.20
SO 170217C00035000 C 02/17/17 35.0 18.25 19.30
SO 170217C00040000 C 02/17/17 40.0 13.35 14.30
SO 170217C00045000 C 02/17/17 45.0 8.50 9.25
SO 170217C00050000 C 02/17/17 50.0 4.15 4.80
SO 170217C00052500 C 02/17/17 52.5 2.55 2.71
SO 170217C00055000 C 02/17/17 55.0 1.36 1.45
SO 170217C00057500 C 02/17/17 57.5 0.62 0.70
SO 170217C00060000 C 02/17/17 60.0 0.24 0.30
SO 170217C00062500 C 02/17/17 62.5 0.08 0.14
SO 170217C00065000 C 02/17/17 65.0 0.01 0.09
SO 170217C00070000 C 02/17/17 70.0 0.00 0.06
SO 170217C00075000 C 02/17/17 75.0 0.00 0.05
SO 170217P00030000 P 02/17/17 30.0 0.08 0.15
SO 170217P00035000 P 02/17/17 35.0 0.16 0.23
SO 170217P00040000 P 02/17/17 40.0 0.33 0.41
SO 170217P00045000 P 02/17/17 45.0 0.72 0.81
SO 170217P00050000 P 02/17/17 50.0 1.75 1.84
SO 170217P00052500 P 02/17/17 52.5 2.72 2.82
SO 170217P00055000 P 02/17/17 55.0 4.10 4.25
SO 170217P00057500 P 02/17/17 57.5 5.55 6.15
SO 170217P00060000 P 02/17/17 60.0 7.50 8.30
SO 170217P00062500 P 02/17/17 62.5 9.80 10.65
SO 170217P00065000 P 02/17/17 65.0 12.00 13.15
SO 170217P00070000 P 02/17/17 70.0 16.95 18.10
SO 170217P00075000 P 02/17/17 75.0 22.15 22.95
SO 180119C00023000 C 01/19/18 23.0 30.10 31.20
SO 180119C00025000 C 01/19/18 25.0 28.25 29.30
SO 180119C00028000 C 01/19/18 28.0 25.00 26.30
SO 180119C00030000 C 01/19/18 30.0 23.25 24.30
SO 180119C00033000 C 01/19/18 33.0 20.25 21.30
SO 180119C00035000 C 01/19/18 35.0 18.25 19.30
SO 180119C00038000 C 01/19/18 38.0 15.30 16.30
SO 180119C00040000 C 01/19/18 40.0 13.35 14.35
SO 180119C00042000 C 01/19/18 42.0 11.35 12.35
SO 180119C00045000 C 01/19/18 45.0 8.70 9.40
SO 180119C00047000 C 01/19/18 47.0 7.05 7.80
SO 180119C00050000 C 01/19/18 50.0 4.95 5.15
SO 180119C00052500 C 01/19/18 52.5 3.50 3.65
SO 180119C00055000 C 01/19/18 55.0 2.35 2.47
SO 180119C00057500 C 01/19/18 57.5 1.49 1.61
SO 180119C00060000 C 01/19/18 60.0 0.91 1.00
SO 180119C00062500 C 01/19/18 62.5 0.52 0.59
SO 180119C00065000 C 01/19/18 65.0 0.28 0.36
SO 180119P00023000 P 01/19/18 23.0 0.20 0.26
SO 180119P00025000 P 01/19/18 25.0 0.26 0.32
SO 180119P00028000 P 01/19/18 28.0 0.36 0.42
SO 180119P00030000 P 01/19/18 30.0 0.44 0.52
SO 180119P00033000 P 01/19/18 33.0 0.60 0.68
SO 180119P00035000 P 01/19/18 35.0 0.73 0.81
SO 180119P00038000 P 01/19/18 38.0 1.00 1.08
SO 180119P00040000 P 01/19/18 40.0 1.24 1.32
SO 180119P00042000 P 01/19/18 42.0 1.55 1.63
SO 180119P00045000 P 01/19/18 45.0 2.13 2.34
SO 180119P00047000 P 01/19/18 47.0 2.67 2.80
SO 180119P00050000 P 01/19/18 50.0 3.70 3.90
SO 180119P00052500 P 01/19/18 52.5 4.85 5.05
SO 180119P00055000 P 01/19/18 55.0 6.25 6.45
SO 180119P00057500 P 01/19/18 57.5 7.95 8.15
SO 180119P00060000 P 01/19/18 60.0 9.50 10.05
SO 180119P00062500 P 01/19/18 62.5 11.25 12.20
SO 180119P00065000 P 01/19/18 65.0 13.55 14.50

OPRA data is delayed 15 minutes.