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 (2015-08-21)Premium Content

Southern Co (SO)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 150918C00030000 C 09/18/15 30.0 13.25 13.80
SO 150918C00035000 C 09/18/15 35.0 8.25 8.85
SO 150918C00036000 C 09/18/15 36.0 7.10 7.85
SO 150918C00037000 C 09/18/15 37.0 6.15 6.85
SO 150918C00038000 C 09/18/15 38.0 5.55 5.85
SO 150918C00039000 C 09/18/15 39.0 4.50 4.90
SO 150918C00040000 C 09/18/15 40.0 3.50 3.95
SO 150918C00041000 C 09/18/15 41.0 2.54 3.00
SO 150918C00042000 C 09/18/15 42.0 2.04 2.14
SO 150918C00043000 C 09/18/15 43.0 1.05 1.37
SO 150918C00044000 C 09/18/15 44.0 0.71 0.78
SO 150918C00045000 C 09/18/15 45.0 0.35 0.37
SO 150918C00046000 C 09/18/15 46.0 0.09 0.20
SO 150918C00047000 C 09/18/15 47.0 0.04 0.09
SO 150918C00048000 C 09/18/15 48.0 0.01 0.27
SO 150918C00049000 C 09/18/15 49.0 0.00 0.24
SO 150918C00050000 C 09/18/15 50.0 0.00 0.13
SO 150918C00052500 C 09/18/15 52.5 0.00 0.16
SO 150918C00055000 C 09/18/15 55.0 0.00 0.10
SO 150918P00030000 P 09/18/15 30.0 0.00 0.04
SO 150918P00035000 P 09/18/15 35.0 0.01 0.21
SO 150918P00036000 P 09/18/15 36.0 0.01 0.23
SO 150918P00037000 P 09/18/15 37.0 0.02 0.25
SO 150918P00038000 P 09/18/15 38.0 0.02 0.27
SO 150918P00039000 P 09/18/15 39.0 0.02 0.14
SO 150918P00040000 P 09/18/15 40.0 0.11 0.17
SO 150918P00041000 P 09/18/15 41.0 0.19 0.24
SO 150918P00042000 P 09/18/15 42.0 0.33 0.37
SO 150918P00043000 P 09/18/15 43.0 0.57 0.62
SO 150918P00044000 P 09/18/15 44.0 0.97 1.05
SO 150918P00045000 P 09/18/15 45.0 1.57 2.00
SO 150918P00046000 P 09/18/15 46.0 2.35 2.88
SO 150918P00047000 P 09/18/15 47.0 3.25 3.85
SO 150918P00048000 P 09/18/15 48.0 4.20 4.80
SO 150918P00049000 P 09/18/15 49.0 5.20 5.80
SO 150918P00050000 P 09/18/15 50.0 6.20 6.80
SO 150918P00052500 P 09/18/15 52.5 8.60 9.30
SO 150918P00055000 P 09/18/15 55.0 11.15 11.80
SO 151016C00035000 C 10/16/15 35.0 8.30 8.90
SO 151016C00038000 C 10/16/15 38.0 5.40 5.95
SO 151016C00039000 C 10/16/15 39.0 4.45 5.05
SO 151016C00040000 C 10/16/15 40.0 3.70 4.10
SO 151016C00041000 C 10/16/15 41.0 2.90 3.25
SO 151016C00042000 C 10/16/15 42.0 2.14 2.43
SO 151016C00043000 C 10/16/15 43.0 1.48 1.72
SO 151016C00044000 C 10/16/15 44.0 1.06 1.14
SO 151016C00045000 C 10/16/15 45.0 0.64 0.71
SO 151016C00046000 C 10/16/15 46.0 0.33 0.41
SO 151016C00047000 C 10/16/15 47.0 0.18 0.24
SO 151016C00048000 C 10/16/15 48.0 0.07 0.17
SO 151016C00049000 C 10/16/15 49.0 0.04 0.31
SO 151016C00050000 C 10/16/15 50.0 0.02 0.13
SO 151016C00052500 C 10/16/15 52.5 0.01 0.22
SO 151016C00055000 C 10/16/15 55.0 0.00 0.18
SO 151016C00060000 C 10/16/15 60.0 0.00 0.09
SO 151016C00065000 C 10/16/15 65.0 0.00 0.04
SO 151016P00035000 P 10/16/15 35.0 0.02 0.26
SO 151016P00038000 P 10/16/15 38.0 0.07 0.34
SO 151016P00039000 P 10/16/15 39.0 0.12 0.26
SO 151016P00040000 P 10/16/15 40.0 0.26 0.32
SO 151016P00041000 P 10/16/15 41.0 0.40 0.44
SO 151016P00042000 P 10/16/15 42.0 0.59 0.64
SO 151016P00043000 P 10/16/15 43.0 0.89 0.95
SO 151016P00044000 P 10/16/15 44.0 1.31 1.47
SO 151016P00045000 P 10/16/15 45.0 1.86 2.30
SO 151016P00046000 P 10/16/15 46.0 2.58 3.20
SO 151016P00047000 P 10/16/15 47.0 3.40 3.95
SO 151016P00048000 P 10/16/15 48.0 4.30 4.90
SO 151016P00049000 P 10/16/15 49.0 5.25 5.85
SO 151016P00050000 P 10/16/15 50.0 6.20 6.80
SO 151016P00052500 P 10/16/15 52.5 8.70 9.30
SO 151016P00055000 P 10/16/15 55.0 10.95 11.80
SO 151016P00060000 P 10/16/15 60.0 15.95 16.80
SO 151016P00065000 P 10/16/15 65.0 21.15 21.80
SO 151120C00034000 C 11/20/15 34.0 9.25 9.90
SO 151120C00035000 C 11/20/15 35.0 8.25 8.95
SO 151120C00036000 C 11/20/15 36.0 7.30 7.95
SO 151120C00037000 C 11/20/15 37.0 6.35 7.00
SO 151120C00038000 C 11/20/15 38.0 5.40 6.05
SO 151120C00039000 C 11/20/15 39.0 4.45 5.15
SO 151120C00040000 C 11/20/15 40.0 3.80 4.20
SO 151120C00041000 C 11/20/15 41.0 3.20 3.40
SO 151120C00042000 C 11/20/15 42.0 2.47 2.64
SO 151120C00043000 C 11/20/15 43.0 1.70 1.94
SO 151120C00044000 C 11/20/15 44.0 1.18 1.37
SO 151120C00045000 C 11/20/15 45.0 0.85 0.93
SO 151120C00046000 C 11/20/15 46.0 0.53 0.61
SO 151120C00047000 C 11/20/15 47.0 0.33 0.38
SO 151120C00048000 C 11/20/15 48.0 0.17 0.23
SO 151120C00049000 C 11/20/15 49.0 0.09 0.15
SO 151120C00050000 C 11/20/15 50.0 0.05 0.09
SO 151120C00052500 C 11/20/15 52.5 0.01 0.17
SO 151120C00055000 C 11/20/15 55.0 0.00 0.25
SO 151120C00060000 C 11/20/15 60.0 0.00 0.14
SO 151120P00034000 P 11/20/15 34.0 0.04 0.33
SO 151120P00035000 P 11/20/15 35.0 0.06 0.36
SO 151120P00036000 P 11/20/15 36.0 0.09 0.39
SO 151120P00037000 P 11/20/15 37.0 0.13 0.35
SO 151120P00038000 P 11/20/15 38.0 0.23 0.37
SO 151120P00039000 P 11/20/15 39.0 0.39 0.44
SO 151120P00040000 P 11/20/15 40.0 0.54 0.59
SO 151120P00041000 P 11/20/15 41.0 0.76 0.83
SO 151120P00042000 P 11/20/15 42.0 1.06 1.12
SO 151120P00043000 P 11/20/15 43.0 1.44 1.52
SO 151120P00044000 P 11/20/15 44.0 1.93 2.05
SO 151120P00045000 P 11/20/15 45.0 2.53 2.75
SO 151120P00046000 P 11/20/15 46.0 3.25 3.65
SO 151120P00047000 P 11/20/15 47.0 3.95 4.65
SO 151120P00048000 P 11/20/15 48.0 4.85 5.50
SO 151120P00049000 P 11/20/15 49.0 5.50 6.55
SO 151120P00050000 P 11/20/15 50.0 6.45 7.50
SO 151120P00052500 P 11/20/15 52.5 9.15 9.85
SO 151120P00055000 P 11/20/15 55.0 11.65 12.30
SO 151120P00060000 P 11/20/15 60.0 16.65 17.30
SO 160115C00023000 C 01/15/16 23.0 20.10 20.95
SO 160115C00025000 C 01/15/16 25.0 18.10 19.00
SO 160115C00028000 C 01/15/16 28.0 15.10 15.95
SO 160115C00029000 C 01/15/16 29.0 14.10 15.00
SO 160115C00030000 C 01/15/16 30.0 13.10 14.00
SO 160115C00031000 C 01/15/16 31.0 12.10 13.00
SO 160115C00032000 C 01/15/16 32.0 11.10 12.00
SO 160115C00033000 C 01/15/16 33.0 10.15 11.00
SO 160115C00034000 C 01/15/16 34.0 9.15 10.00
SO 160115C00035000 C 01/15/16 35.0 8.20 9.05
SO 160115C00036000 C 01/15/16 36.0 7.25 8.30
SO 160115C00037000 C 01/15/16 37.0 6.30 7.40
SO 160115C00038000 C 01/15/16 38.0 5.40 6.25
SO 160115C00039000 C 01/15/16 39.0 4.80 5.25
SO 160115C00040000 C 01/15/16 40.0 4.15 4.50
SO 160115C00041000 C 01/15/16 41.0 3.45 3.60
SO 160115C00042000 C 01/15/16 42.0 2.73 2.86
SO 160115C00043000 C 01/15/16 43.0 1.95 2.21
SO 160115C00044000 C 01/15/16 44.0 1.61 1.67
SO 160115C00045000 C 01/15/16 45.0 1.18 1.24
SO 160115C00046000 C 01/15/16 46.0 0.81 0.89
SO 160115C00047000 C 01/15/16 47.0 0.53 0.63
SO 160115C00048000 C 01/15/16 48.0 0.30 0.59
SO 160115C00049000 C 01/15/16 49.0 0.25 0.55
SO 160115C00050000 C 01/15/16 50.0 0.15 0.25
SO 160115C00052500 C 01/15/16 52.5 0.06 0.20
SO 160115C00055000 C 01/15/16 55.0 0.01 0.34
SO 160115C00057500 C 01/15/16 57.5 0.00 0.23
SO 160115C00060000 C 01/15/16 60.0 0.00 0.17
SO 160115P00023000 P 01/15/16 23.0 0.00 0.11
SO 160115P00025000 P 01/15/16 25.0 0.00 0.21
SO 160115P00028000 P 01/15/16 28.0 0.01 0.35
SO 160115P00029000 P 01/15/16 29.0 0.01 0.36
SO 160115P00030000 P 01/15/16 30.0 0.02 0.37
SO 160115P00031000 P 01/15/16 31.0 0.04 0.39
SO 160115P00032000 P 01/15/16 32.0 0.04 0.42
SO 160115P00033000 P 01/15/16 33.0 0.06 0.46
SO 160115P00034000 P 01/15/16 34.0 0.09 0.36
SO 160115P00035000 P 01/15/16 35.0 0.22 0.45
SO 160115P00036000 P 01/15/16 36.0 0.29 0.40
SO 160115P00037000 P 01/15/16 37.0 0.35 0.41
SO 160115P00038000 P 01/15/16 38.0 0.48 0.52
SO 160115P00039000 P 01/15/16 39.0 0.64 0.70
SO 160115P00040000 P 01/15/16 40.0 0.81 0.88
SO 160115P00041000 P 01/15/16 41.0 1.10 1.23
SO 160115P00042000 P 01/15/16 42.0 1.43 1.48
SO 160115P00043000 P 01/15/16 43.0 1.79 1.92
SO 160115P00044000 P 01/15/16 44.0 2.28 2.38
SO 160115P00045000 P 01/15/16 45.0 2.82 3.25
SO 160115P00046000 P 01/15/16 46.0 3.45 3.90
SO 160115P00047000 P 01/15/16 47.0 3.95 4.70
SO 160115P00048000 P 01/15/16 48.0 4.95 5.70
SO 160115P00049000 P 01/15/16 49.0 5.60 6.65
SO 160115P00050000 P 01/15/16 50.0 6.90 7.55
SO 160115P00052500 P 01/15/16 52.5 9.10 10.00
SO 160115P00055000 P 01/15/16 55.0 11.60 12.45
SO 160115P00057500 P 01/15/16 57.5 14.05 14.95
SO 160115P00060000 P 01/15/16 60.0 16.55 17.45
SO 160219C00028000 C 02/19/16 28.0 15.10 16.00
SO 160219C00029000 C 02/19/16 29.0 14.10 15.00
SO 160219C00030000 C 02/19/16 30.0 13.10 14.00
SO 160219C00031000 C 02/19/16 31.0 12.10 13.00
SO 160219C00032000 C 02/19/16 32.0 11.10 12.00
SO 160219C00033000 C 02/19/16 33.0 10.15 11.00
SO 160219C00034000 C 02/19/16 34.0 9.15 10.05
SO 160219C00035000 C 02/19/16 35.0 8.20 9.05
SO 160219C00036000 C 02/19/16 36.0 7.25 8.10
SO 160219C00037000 C 02/19/16 37.0 6.35 7.20
SO 160219C00038000 C 02/19/16 38.0 5.45 6.25
SO 160219C00039000 C 02/19/16 39.0 4.60 5.40
SO 160219C00040000 C 02/19/16 40.0 3.85 4.60
SO 160219C00041000 C 02/19/16 41.0 3.30 3.70
SO 160219C00042000 C 02/19/16 42.0 2.56 3.05
SO 160219C00043000 C 02/19/16 43.0 2.06 2.35
SO 160219C00044000 C 02/19/16 44.0 1.59 1.82
SO 160219C00045000 C 02/19/16 45.0 1.23 1.43
SO 160219C00046000 C 02/19/16 46.0 0.90 1.03
SO 160219C00047000 C 02/19/16 47.0 0.58 0.87
SO 160219C00048000 C 02/19/16 48.0 0.42 0.65
SO 160219C00049000 C 02/19/16 49.0 0.18 0.63
SO 160219C00050000 C 02/19/16 50.0 0.14 0.30
SO 160219C00052500 C 02/19/16 52.5 0.03 0.15
SO 160219C00055000 C 02/19/16 55.0 0.00 0.40
SO 160219P00028000 P 02/19/16 28.0 0.00 0.41
SO 160219P00029000 P 02/19/16 29.0 0.00 0.43
SO 160219P00030000 P 02/19/16 30.0 0.01 0.45
SO 160219P00031000 P 02/19/16 31.0 0.03 0.48
SO 160219P00032000 P 02/19/16 32.0 0.04 0.49
SO 160219P00033000 P 02/19/16 33.0 0.09 0.50
SO 160219P00034000 P 02/19/16 34.0 0.13 0.50
SO 160219P00035000 P 02/19/16 35.0 0.20 0.47
SO 160219P00036000 P 02/19/16 36.0 0.29 0.55
SO 160219P00037000 P 02/19/16 37.0 0.41 0.66
SO 160219P00038000 P 02/19/16 38.0 0.54 0.87
SO 160219P00039000 P 02/19/16 39.0 0.75 1.00
SO 160219P00040000 P 02/19/16 40.0 1.01 1.28
SO 160219P00041000 P 02/19/16 41.0 1.37 1.61
SO 160219P00042000 P 02/19/16 42.0 1.70 2.00
SO 160219P00043000 P 02/19/16 43.0 2.13 2.46
SO 160219P00044000 P 02/19/16 44.0 2.73 3.20
SO 160219P00045000 P 02/19/16 45.0 3.15 3.85
SO 160219P00046000 P 02/19/16 46.0 3.85 4.60
SO 160219P00047000 P 02/19/16 47.0 4.60 5.35
SO 160219P00048000 P 02/19/16 48.0 5.45 6.30
SO 160219P00049000 P 02/19/16 49.0 6.30 7.10
SO 160219P00050000 P 02/19/16 50.0 7.20 8.00
SO 160219P00052500 P 02/19/16 52.5 9.60 10.45
SO 160219P00055000 P 02/19/16 55.0 12.00 12.90
SO 170120C00025000 C 01/20/17 25.0 18.00 19.45
SO 170120C00030000 C 01/20/17 30.0 13.00 14.45
SO 170120C00033000 C 01/20/17 33.0 10.00 11.45
SO 170120C00035000 C 01/20/17 35.0 8.20 9.60
SO 170120C00038000 C 01/20/17 38.0 5.80 7.00
SO 170120C00040000 C 01/20/17 40.0 4.75 5.25
SO 170120C00043000 C 01/20/17 43.0 2.68 3.55
SO 170120C00045000 C 01/20/17 45.0 1.87 2.43
SO 170120C00047000 C 01/20/17 47.0 1.22 1.98
SO 170120C00050000 C 01/20/17 50.0 0.56 1.21
SO 170120C00052500 C 01/20/17 52.5 0.30 0.70
SO 170120C00055000 C 01/20/17 55.0 0.08 0.85
SO 170120C00057500 C 01/20/17 57.5 0.04 0.55
SO 170120C00060000 C 01/20/17 60.0 0.00 0.66
SO 170120C00065000 C 01/20/17 65.0 0.00 0.38
SO 170120P00025000 P 01/20/17 25.0 0.08 0.60
SO 170120P00030000 P 01/20/17 30.0 0.25 0.85
SO 170120P00033000 P 01/20/17 33.0 0.64 1.23
SO 170120P00035000 P 01/20/17 35.0 0.98 1.63
SO 170120P00038000 P 01/20/17 38.0 1.74 2.40
SO 170120P00040000 P 01/20/17 40.0 2.43 3.00
SO 170120P00043000 P 01/20/17 43.0 3.80 4.75
SO 170120P00045000 P 01/20/17 45.0 4.90 6.05
SO 170120P00047000 P 01/20/17 47.0 6.15 7.25
SO 170120P00050000 P 01/20/17 50.0 8.45 9.85
SO 170120P00052500 P 01/20/17 52.5 10.65 12.10
SO 170120P00055000 P 01/20/17 55.0 12.95 14.40
SO 170120P00057500 P 01/20/17 57.5 15.30 16.75
SO 170120P00060000 P 01/20/17 60.0 17.75 19.30
SO 170120P00065000 P 01/20/17 65.0 22.60 24.40

OPRA data is delayed 15 minutes.