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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 160617C00040000 C 06/17/16 40.0 8.35 9.65
SO 160617C00041000 C 06/17/16 41.0 6.65 9.70
SO 160617C00042000 C 06/17/16 42.0 6.95 7.50
SO 160617C00043000 C 06/17/16 43.0 5.95 6.50
SO 160617C00044000 C 06/17/16 44.0 4.95 5.50
SO 160617C00045000 C 06/17/16 45.0 3.95 4.50
SO 160617C00046000 C 06/17/16 46.0 3.00 3.35
SO 160617C00047000 C 06/17/16 47.0 2.10 2.56
SO 160617C00048000 C 06/17/16 48.0 1.39 1.48
SO 160617C00049000 C 06/17/16 49.0 0.74 0.77
SO 160617C00050000 C 06/17/16 50.0 0.29 0.32
SO 160617C00052500 C 06/17/16 52.5 0.00 0.05
SO 160617C00055000 C 06/17/16 55.0 0.00 0.04
SO 160617C00057500 C 06/17/16 57.5 0.00 0.04
SO 160617C00060000 C 06/17/16 60.0 0.00 0.04
SO 160617C00065000 C 06/17/16 65.0 0.00 0.04
SO 160617C00070000 C 06/17/16 70.0 0.00 0.04
SO 160617C00075000 C 06/17/16 75.0 0.00 0.04
SO 160617P00040000 P 06/17/16 40.0 0.00 0.04
SO 160617P00041000 P 06/17/16 41.0 0.00 0.05
SO 160617P00042000 P 06/17/16 42.0 0.00 0.05
SO 160617P00043000 P 06/17/16 43.0 0.00 0.05
SO 160617P00044000 P 06/17/16 44.0 0.00 0.06
SO 160617P00045000 P 06/17/16 45.0 0.01 0.08
SO 160617P00046000 P 06/17/16 46.0 0.07 0.09
SO 160617P00047000 P 06/17/16 47.0 0.13 0.15
SO 160617P00048000 P 06/17/16 48.0 0.28 0.31
SO 160617P00049000 P 06/17/16 49.0 0.59 0.63
SO 160617P00050000 P 06/17/16 50.0 1.12 1.20
SO 160617P00052500 P 06/17/16 52.5 3.05 3.65
SO 160617P00055000 P 06/17/16 55.0 5.35 6.15
SO 160617P00057500 P 06/17/16 57.5 6.60 9.90
SO 160617P00060000 P 06/17/16 60.0 9.10 12.40
SO 160617P00065000 P 06/17/16 65.0 14.60 16.90
SO 160617P00070000 P 06/17/16 70.0 19.10 21.60
SO 160617P00075000 P 06/17/16 75.0 24.10 26.35
SO 160715C00035000 C 07/15/16 35.0 12.65 15.00
SO 160715C00039000 C 07/15/16 39.0 8.70 11.95
SO 160715C00040000 C 07/15/16 40.0 8.95 9.55
SO 160715C00041000 C 07/15/16 41.0 7.95 8.50
SO 160715C00042000 C 07/15/16 42.0 6.95 7.50
SO 160715C00043000 C 07/15/16 43.0 6.00 6.55
SO 160715C00044000 C 07/15/16 44.0 5.05 5.55
SO 160715C00045000 C 07/15/16 45.0 4.15 4.60
SO 160715C00046000 C 07/15/16 46.0 3.25 3.70
SO 160715C00047000 C 07/15/16 47.0 2.41 2.62
SO 160715C00048000 C 07/15/16 48.0 1.77 1.84
SO 160715C00049000 C 07/15/16 49.0 1.12 1.18
SO 160715C00050000 C 07/15/16 50.0 0.64 0.68
SO 160715C00052500 C 07/15/16 52.5 0.07 0.12
SO 160715C00055000 C 07/15/16 55.0 0.00 0.05
SO 160715C00057500 C 07/15/16 57.5 0.00 0.04
SO 160715C00060000 C 07/15/16 60.0 0.00 0.04
SO 160715C00065000 C 07/15/16 65.0 0.00 0.04
SO 160715C00070000 C 07/15/16 70.0 0.00 0.04
SO 160715P00035000 P 07/15/16 35.0 0.00 0.05
SO 160715P00039000 P 07/15/16 39.0 0.00 0.07
SO 160715P00040000 P 07/15/16 40.0 0.00 0.08
SO 160715P00041000 P 07/15/16 41.0 0.01 0.07
SO 160715P00042000 P 07/15/16 42.0 0.03 0.09
SO 160715P00043000 P 07/15/16 43.0 0.05 0.12
SO 160715P00044000 P 07/15/16 44.0 0.09 0.15
SO 160715P00045000 P 07/15/16 45.0 0.16 0.17
SO 160715P00046000 P 07/15/16 46.0 0.25 0.28
SO 160715P00047000 P 07/15/16 47.0 0.39 0.42
SO 160715P00048000 P 07/15/16 48.0 0.63 0.64
SO 160715P00049000 P 07/15/16 49.0 0.98 1.00
SO 160715P00050000 P 07/15/16 50.0 1.45 1.52
SO 160715P00052500 P 07/15/16 52.5 3.10 3.70
SO 160715P00055000 P 07/15/16 55.0 5.55 6.10
SO 160715P00057500 P 07/15/16 57.5 6.60 9.90
SO 160715P00060000 P 07/15/16 60.0 9.35 12.40
SO 160715P00065000 P 07/15/16 65.0 14.35 17.40
SO 160715P00070000 P 07/15/16 70.0 19.10 21.60
SO 160819C00031000 C 08/19/16 31.0 16.60 19.05
SO 160819C00032000 C 08/19/16 32.0 15.65 18.05
SO 160819C00033000 C 08/19/16 33.0 15.45 16.95
SO 160819C00034000 C 08/19/16 34.0 14.45 15.95
SO 160819C00035000 C 08/19/16 35.0 12.65 15.00
SO 160819C00036000 C 08/19/16 36.0 12.45 13.95
SO 160819C00037000 C 08/19/16 37.0 10.70 13.95
SO 160819C00038000 C 08/19/16 38.0 9.70 12.95
SO 160819C00039000 C 08/19/16 39.0 9.80 10.75
SO 160819C00040000 C 08/19/16 40.0 9.00 9.55
SO 160819C00041000 C 08/19/16 41.0 8.00 8.60
SO 160819C00042000 C 08/19/16 42.0 7.05 7.60
SO 160819C00043000 C 08/19/16 43.0 6.05 6.65
SO 160819C00044000 C 08/19/16 44.0 5.20 5.70
SO 160819C00045000 C 08/19/16 45.0 4.40 4.55
SO 160819C00046000 C 08/19/16 46.0 3.50 3.95
SO 160819C00047000 C 08/19/16 47.0 2.66 2.90
SO 160819C00048000 C 08/19/16 48.0 2.03 2.11
SO 160819C00049000 C 08/19/16 49.0 1.41 1.47
SO 160819C00050000 C 08/19/16 50.0 0.92 0.97
SO 160819C00052500 C 08/19/16 52.5 0.22 0.26
SO 160819C00055000 C 08/19/16 55.0 0.03 0.07
SO 160819C00057500 C 08/19/16 57.5 0.00 0.05
SO 160819C00060000 C 08/19/16 60.0 0.00 0.04
SO 160819C00065000 C 08/19/16 65.0 0.00 0.04
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 0.06
SO 160819P00034000 P 08/19/16 34.0 0.01 0.06
SO 160819P00035000 P 08/19/16 35.0 0.01 0.06
SO 160819P00036000 P 08/19/16 36.0 0.02 0.07
SO 160819P00037000 P 08/19/16 37.0 0.02 0.10
SO 160819P00038000 P 08/19/16 38.0 0.04 0.09
SO 160819P00039000 P 08/19/16 39.0 0.05 0.12
SO 160819P00040000 P 08/19/16 40.0 0.09 0.13
SO 160819P00041000 P 08/19/16 41.0 0.11 0.17
SO 160819P00042000 P 08/19/16 42.0 0.15 0.18
SO 160819P00043000 P 08/19/16 43.0 0.21 0.25
SO 160819P00044000 P 08/19/16 44.0 0.30 0.36
SO 160819P00045000 P 08/19/16 45.0 0.41 0.46
SO 160819P00046000 P 08/19/16 46.0 0.58 0.63
SO 160819P00047000 P 08/19/16 47.0 0.83 0.88
SO 160819P00048000 P 08/19/16 48.0 1.16 1.20
SO 160819P00049000 P 08/19/16 49.0 1.57 1.65
SO 160819P00050000 P 08/19/16 50.0 2.13 2.20
SO 160819P00052500 P 08/19/16 52.5 3.80 4.15
SO 160819P00055000 P 08/19/16 55.0 6.05 6.65
SO 160819P00057500 P 08/19/16 57.5 8.55 9.10
SO 160819P00060000 P 08/19/16 60.0 9.85 12.60
SO 160819P00065000 P 08/19/16 65.0 14.85 17.90
SO 161118C00032000 C 11/18/16 32.0 15.20 19.40
SO 161118C00033000 C 11/18/16 33.0 14.00 18.10
SO 161118C00034000 C 11/18/16 34.0 14.40 16.00
SO 161118C00035000 C 11/18/16 35.0 12.20 16.05
SO 161118C00036000 C 11/18/16 36.0 12.40 14.00
SO 161118C00037000 C 11/18/16 37.0 11.75 12.95
SO 161118C00038000 C 11/18/16 38.0 9.05 13.50
SO 161118C00039000 C 11/18/16 39.0 8.15 12.50
SO 161118C00040000 C 11/18/16 40.0 8.85 10.15
SO 161118C00041000 C 11/18/16 41.0 7.95 9.00
SO 161118C00042000 C 11/18/16 42.0 6.20 8.10
SO 161118C00043000 C 11/18/16 43.0 5.30 6.75
SO 161118C00044000 C 11/18/16 44.0 5.35 5.95
SO 161118C00045000 C 11/18/16 45.0 4.50 5.10
SO 161118C00046000 C 11/18/16 46.0 3.60 4.15
SO 161118C00047000 C 11/18/16 47.0 3.10 3.25
SO 161118C00048000 C 11/18/16 48.0 2.47 2.54
SO 161118C00049000 C 11/18/16 49.0 1.88 1.96
SO 161118C00050000 C 11/18/16 50.0 1.39 1.47
SO 161118C00052500 C 11/18/16 52.5 0.54 0.61
SO 161118C00055000 C 11/18/16 55.0 0.15 0.21
SO 161118C00057500 C 11/18/16 57.5 0.01 0.08
SO 161118C00060000 C 11/18/16 60.0 0.00 0.05
SO 161118C00065000 C 11/18/16 65.0 0.00 0.04
SO 161118C00070000 C 11/18/16 70.0 0.00 0.04
SO 161118C00075000 C 11/18/16 75.0 0.00 0.04
SO 161118P00032000 P 11/18/16 32.0 0.06 0.13
SO 161118P00033000 P 11/18/16 33.0 0.07 0.14
SO 161118P00034000 P 11/18/16 34.0 0.09 0.16
SO 161118P00035000 P 11/18/16 35.0 0.12 0.19
SO 161118P00036000 P 11/18/16 36.0 0.14 0.22
SO 161118P00037000 P 11/18/16 37.0 0.18 0.25
SO 161118P00038000 P 11/18/16 38.0 0.22 0.29
SO 161118P00039000 P 11/18/16 39.0 0.27 0.30
SO 161118P00040000 P 11/18/16 40.0 0.34 0.41
SO 161118P00041000 P 11/18/16 41.0 0.43 0.49
SO 161118P00042000 P 11/18/16 42.0 0.53 0.59
SO 161118P00043000 P 11/18/16 43.0 0.66 0.72
SO 161118P00044000 P 11/18/16 44.0 0.83 0.88
SO 161118P00045000 P 11/18/16 45.0 1.03 1.09
SO 161118P00046000 P 11/18/16 46.0 1.30 1.35
SO 161118P00047000 P 11/18/16 47.0 1.65 1.67
SO 161118P00048000 P 11/18/16 48.0 1.97 2.07
SO 161118P00049000 P 11/18/16 49.0 2.45 2.55
SO 161118P00050000 P 11/18/16 50.0 3.00 3.10
SO 161118P00052500 P 11/18/16 52.5 4.70 5.00
SO 161118P00055000 P 11/18/16 55.0 6.40 7.20
SO 161118P00057500 P 11/18/16 57.5 7.10 11.50
SO 161118P00060000 P 11/18/16 60.0 11.25 12.95
SO 161118P00065000 P 11/18/16 65.0 14.55 19.00
SO 161118P00070000 P 11/18/16 70.0 19.45 23.75
SO 161118P00075000 P 11/18/16 75.0 24.30 28.75
SO 170120C00025000 C 01/20/17 25.0 22.10 26.40
SO 170120C00026000 C 01/20/17 26.0 21.10 25.40
SO 170120C00027000 C 01/20/17 27.0 20.15 24.40
SO 170120C00028000 C 01/20/17 28.0 18.95 23.25
SO 170120C00029000 C 01/20/17 29.0 18.00 22.40
SO 170120C00030000 C 01/20/17 30.0 17.00 21.40
SO 170120C00031000 C 01/20/17 31.0 16.00 20.40
SO 170120C00032000 C 01/20/17 32.0 15.15 19.50
SO 170120C00033000 C 01/20/17 33.0 14.00 18.35
SO 170120C00034000 C 01/20/17 34.0 13.00 17.40
SO 170120C00035000 C 01/20/17 35.0 12.20 16.60
SO 170120C00036000 C 01/20/17 36.0 11.00 15.50
SO 170120C00037000 C 01/20/17 37.0 11.35 12.95
SO 170120C00038000 C 01/20/17 38.0 10.85 12.05
SO 170120C00039000 C 01/20/17 39.0 8.25 12.60
SO 170120C00040000 C 01/20/17 40.0 9.05 10.00
SO 170120C00041000 C 01/20/17 41.0 8.10 8.90
SO 170120C00042000 C 01/20/17 42.0 7.20 8.00
SO 170120C00043000 C 01/20/17 43.0 6.35 6.85
SO 170120C00044000 C 01/20/17 44.0 5.50 5.80
SO 170120C00045000 C 01/20/17 45.0 4.65 5.30
SO 170120C00046000 C 01/20/17 46.0 3.90 4.20
SO 170120C00047000 C 01/20/17 47.0 3.35 3.50
SO 170120C00048000 C 01/20/17 48.0 2.69 2.82
SO 170120C00049000 C 01/20/17 49.0 2.17 2.25
SO 170120C00050000 C 01/20/17 50.0 1.68 1.76
SO 170120C00052500 C 01/20/17 52.5 0.80 0.86
SO 170120C00055000 C 01/20/17 55.0 0.31 0.37
SO 170120C00057500 C 01/20/17 57.5 0.08 0.15
SO 170120C00060000 C 01/20/17 60.0 0.00 0.07
SO 170120C00065000 C 01/20/17 65.0 0.00 0.04
SO 170120P00025000 P 01/20/17 25.0 0.03 0.08
SO 170120P00026000 P 01/20/17 26.0 0.04 0.09
SO 170120P00027000 P 01/20/17 27.0 0.05 0.10
SO 170120P00028000 P 01/20/17 28.0 0.06 0.11
SO 170120P00029000 P 01/20/17 29.0 0.07 0.13
SO 170120P00030000 P 01/20/17 30.0 0.09 0.15
SO 170120P00031000 P 01/20/17 31.0 0.11 0.17
SO 170120P00032000 P 01/20/17 32.0 0.13 0.19
SO 170120P00033000 P 01/20/17 33.0 0.16 0.22
SO 170120P00034000 P 01/20/17 34.0 0.19 0.25
SO 170120P00035000 P 01/20/17 35.0 0.25 0.28
SO 170120P00036000 P 01/20/17 36.0 0.29 0.32
SO 170120P00037000 P 01/20/17 37.0 0.34 0.38
SO 170120P00038000 P 01/20/17 38.0 0.40 0.44
SO 170120P00039000 P 01/20/17 39.0 0.47 0.51
SO 170120P00040000 P 01/20/17 40.0 0.56 0.60
SO 170120P00041000 P 01/20/17 41.0 0.64 0.70
SO 170120P00042000 P 01/20/17 42.0 0.79 0.83
SO 170120P00043000 P 01/20/17 43.0 0.93 0.99
SO 170120P00044000 P 01/20/17 44.0 1.14 1.19
SO 170120P00045000 P 01/20/17 45.0 1.37 1.43
SO 170120P00046000 P 01/20/17 46.0 1.66 1.71
SO 170120P00047000 P 01/20/17 47.0 2.00 2.06
SO 170120P00048000 P 01/20/17 48.0 2.40 2.45
SO 170120P00049000 P 01/20/17 49.0 2.83 2.92
SO 170120P00050000 P 01/20/17 50.0 3.35 3.50
SO 170120P00052500 P 01/20/17 52.5 4.95 5.15
SO 170120P00055000 P 01/20/17 55.0 6.80 7.30
SO 170120P00057500 P 01/20/17 57.5 8.80 9.60
SO 170120P00060000 P 01/20/17 60.0 9.65 12.35
SO 170120P00065000 P 01/20/17 65.0 14.60 19.00
SO 180119C00023000 C 01/19/18 23.0 24.00 28.95
SO 180119C00025000 C 01/19/18 25.0 22.00 26.95
SO 180119C00028000 C 01/19/18 28.0 19.00 23.95
SO 180119C00030000 C 01/19/18 30.0 16.75 21.50
SO 180119C00033000 C 01/19/18 33.0 14.05 18.85
SO 180119C00035000 C 01/19/18 35.0 12.00 16.90
SO 180119C00038000 C 01/19/18 38.0 11.00 11.75
SO 180119C00040000 C 01/19/18 40.0 8.25 10.00
SO 180119C00042000 C 01/19/18 42.0 7.50 7.95
SO 180119C00045000 C 01/19/18 45.0 5.30 5.60
SO 180119C00047000 C 01/19/18 47.0 4.20 4.35
SO 180119C00050000 C 01/19/18 50.0 2.72 2.83
SO 180119C00052500 C 01/19/18 52.5 1.80 1.91
SO 180119C00055000 C 01/19/18 55.0 1.13 1.23
SO 180119C00057500 C 01/19/18 57.5 0.69 0.80
SO 180119C00060000 C 01/19/18 60.0 0.40 0.58
SO 180119C00065000 C 01/19/18 65.0 0.11 0.18
SO 180119P00023000 P 01/19/18 23.0 0.17 0.21
SO 180119P00025000 P 01/19/18 25.0 0.23 0.27
SO 180119P00028000 P 01/19/18 28.0 0.35 0.42
SO 180119P00030000 P 01/19/18 30.0 0.47 0.54
SO 180119P00033000 P 01/19/18 33.0 0.71 0.78
SO 180119P00035000 P 01/19/18 35.0 0.92 1.06
SO 180119P00038000 P 01/19/18 38.0 1.39 1.53
SO 180119P00040000 P 01/19/18 40.0 1.80 1.97
SO 180119P00042000 P 01/19/18 42.0 2.30 2.53
SO 180119P00045000 P 01/19/18 45.0 3.30 3.45
SO 180119P00047000 P 01/19/18 47.0 4.20 4.35
SO 180119P00050000 P 01/19/18 50.0 5.80 5.95
SO 180119P00052500 P 01/19/18 52.5 7.30 7.60
SO 180119P00055000 P 01/19/18 55.0 9.15 9.45
SO 180119P00057500 P 01/19/18 57.5 10.90 11.70
SO 180119P00060000 P 01/19/18 60.0 11.35 13.90
SO 180119P00065000 P 01/19/18 65.0 15.50 20.45

OPRA data is delayed 15 minutes.