Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Southern Co (SO)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 180316C00035000 C Mar 16, 2018 35.0 8.90 9.55
SO 180316C00037000 C Mar 16, 2018 37.0 7.05 7.30
SO 180316C00038000 C Mar 16, 2018 38.0 5.95 6.25
SO 180316C00039000 C Mar 16, 2018 39.0 5.00 5.35
SO 180316C00040000 C Mar 16, 2018 40.0 4.15 4.30
SO 180316C00041000 C Mar 16, 2018 41.0 2.82 3.40
SO 180316C00042000 C Mar 16, 2018 42.0 2.24 2.30
SO 180316C00043000 C Mar 16, 2018 43.0 1.40 1.44
SO 180316C00044000 C Mar 16, 2018 44.0 0.73 0.76
SO 180316C00045000 C Mar 16, 2018 45.0 0.31 0.34
SO 180316C00046000 C Mar 16, 2018 46.0 0.11 0.14
SO 180316C00047000 C Mar 16, 2018 47.0 0.03 0.06
SO 180316C00048000 C Mar 16, 2018 48.0 0.01 0.04
SO 180316C00049000 C Mar 16, 2018 49.0 0.00 0.03
SO 180316C00050000 C Mar 16, 2018 50.0 0.00 0.02
SO 180316C00052500 C Mar 16, 2018 52.5 0.00 0.02
SO 180316C00055000 C Mar 16, 2018 55.0 0.00 0.02
SO 180316C00060000 C Mar 16, 2018 60.0 0.00 0.02
SO 180316C00065000 C Mar 16, 2018 65.0 0.00 0.02
SO 180316P00035000 P Mar 16, 2018 35.0 0.00 0.02
SO 180316P00037000 P Mar 16, 2018 37.0 0.00 0.03
SO 180316P00038000 P Mar 16, 2018 38.0 0.00 0.03
SO 180316P00039000 P Mar 16, 2018 39.0 0.00 0.04
SO 180316P00040000 P Mar 16, 2018 40.0 0.02 0.05
SO 180316P00041000 P Mar 16, 2018 41.0 0.04 0.08
SO 180316P00042000 P Mar 16, 2018 42.0 0.10 0.15
SO 180316P00043000 P Mar 16, 2018 43.0 0.27 0.31
SO 180316P00044000 P Mar 16, 2018 44.0 0.59 0.64
SO 180316P00045000 P Mar 16, 2018 45.0 1.18 1.22
SO 180316P00046000 P Mar 16, 2018 46.0 1.98 2.02
SO 180316P00047000 P Mar 16, 2018 47.0 2.89 2.97
SO 180316P00048000 P Mar 16, 2018 48.0 3.80 3.95
SO 180316P00049000 P Mar 16, 2018 49.0 4.75 5.05
SO 180316P00050000 P Mar 16, 2018 50.0 5.75 6.00
SO 180316P00052500 P Mar 16, 2018 52.5 7.95 8.60
SO 180316P00055000 P Mar 16, 2018 55.0 10.30 11.55
SO 180316P00060000 P Mar 16, 2018 60.0 15.70 16.60
SO 180316P00065000 P Mar 16, 2018 65.0 20.60 21.50
SO 180420C00035000 C Apr 20, 2018 35.0 8.50 9.40
SO 180420C00036000 C Apr 20, 2018 36.0 7.60 8.40
SO 180420C00037000 C Apr 20, 2018 37.0 6.95 7.45
SO 180420C00038000 C Apr 20, 2018 38.0 5.95 6.45
SO 180420C00039000 C Apr 20, 2018 39.0 5.00 5.45
SO 180420C00040000 C Apr 20, 2018 40.0 4.25 4.65
SO 180420C00041000 C Apr 20, 2018 41.0 3.10 3.65
SO 180420C00042000 C Apr 20, 2018 42.0 2.19 2.77
SO 180420C00043000 C Apr 20, 2018 43.0 1.83 1.88
SO 180420C00044000 C Apr 20, 2018 44.0 1.20 1.24
SO 180420C00045000 C Apr 20, 2018 45.0 0.73 0.76
SO 180420C00046000 C Apr 20, 2018 46.0 0.40 0.45
SO 180420C00047000 C Apr 20, 2018 47.0 0.21 0.30
SO 180420C00048000 C Apr 20, 2018 48.0 0.08 0.14
SO 180420C00049000 C Apr 20, 2018 49.0 0.00 0.08
SO 180420C00050000 C Apr 20, 2018 50.0 0.00 0.05
SO 180420C00052500 C Apr 20, 2018 52.5 0.00 0.03
SO 180420C00055000 C Apr 20, 2018 55.0 0.00 0.03
SO 180420C00060000 C Apr 20, 2018 60.0 0.00 0.02
SO 180420P00035000 P Apr 20, 2018 35.0 0.00 0.03
SO 180420P00036000 P Apr 20, 2018 36.0 0.00 0.04
SO 180420P00037000 P Apr 20, 2018 37.0 0.01 0.05
SO 180420P00038000 P Apr 20, 2018 38.0 0.03 0.08
SO 180420P00039000 P Apr 20, 2018 39.0 0.06 0.11
SO 180420P00040000 P Apr 20, 2018 40.0 0.12 0.16
SO 180420P00041000 P Apr 20, 2018 41.0 0.21 0.27
SO 180420P00042000 P Apr 20, 2018 42.0 0.36 0.41
SO 180420P00043000 P Apr 20, 2018 43.0 0.61 0.65
SO 180420P00044000 P Apr 20, 2018 44.0 0.98 1.02
SO 180420P00045000 P Apr 20, 2018 45.0 1.51 1.55
SO 180420P00046000 P Apr 20, 2018 46.0 2.19 2.25
SO 180420P00047000 P Apr 20, 2018 47.0 2.91 3.10
SO 180420P00048000 P Apr 20, 2018 48.0 3.70 4.00
SO 180420P00049000 P Apr 20, 2018 49.0 4.80 5.00
SO 180420P00050000 P Apr 20, 2018 50.0 5.60 6.00
SO 180420P00052500 P Apr 20, 2018 52.5 7.55 8.50
SO 180420P00055000 P Apr 20, 2018 55.0 10.00 11.05
SO 180420P00060000 P Apr 20, 2018 60.0 15.05 16.30
SO 180518C00030000 C May 18, 2018 30.0 14.15 14.45
SO 180518C00031000 C May 18, 2018 31.0 12.45 14.00
SO 180518C00032000 C May 18, 2018 32.0 12.10 12.75
SO 180518C00033000 C May 18, 2018 33.0 11.10 11.95
SO 180518C00034000 C May 18, 2018 34.0 10.15 10.65
SO 180518C00035000 C May 18, 2018 35.0 9.10 9.50
SO 180518C00036000 C May 18, 2018 36.0 8.15 8.55
SO 180518C00037000 C May 18, 2018 37.0 7.20 7.65
SO 180518C00038000 C May 18, 2018 38.0 6.30 6.65
SO 180518C00039000 C May 18, 2018 39.0 5.35 5.65
SO 180518C00040000 C May 18, 2018 40.0 4.50 4.65
SO 180518C00041000 C May 18, 2018 41.0 3.60 3.85
SO 180518C00042000 C May 18, 2018 42.0 2.82 2.89
SO 180518C00043000 C May 18, 2018 43.0 2.11 2.15
SO 180518C00044000 C May 18, 2018 44.0 1.51 1.54
SO 180518C00045000 C May 18, 2018 45.0 1.00 1.05
SO 180518C00046000 C May 18, 2018 46.0 0.65 0.70
SO 180518C00047000 C May 18, 2018 47.0 0.40 0.46
SO 180518C00048000 C May 18, 2018 48.0 0.22 0.31
SO 180518C00049000 C May 18, 2018 49.0 0.12 0.22
SO 180518C00050000 C May 18, 2018 50.0 0.07 0.11
SO 180518C00052500 C May 18, 2018 52.5 0.00 0.05
SO 180518C00055000 C May 18, 2018 55.0 0.00 0.05
SO 180518C00057500 C May 18, 2018 57.5 0.00 0.03
SO 180518C00060000 C May 18, 2018 60.0 0.00 0.03
SO 180518C00065000 C May 18, 2018 65.0 0.00 0.02
SO 180518C00070000 C May 18, 2018 70.0 0.00 0.02
SO 180518P00030000 P May 18, 2018 30.0 0.01 0.03
SO 180518P00031000 P May 18, 2018 31.0 0.01 0.04
SO 180518P00032000 P May 18, 2018 32.0 0.02 0.04
SO 180518P00033000 P May 18, 2018 33.0 0.00 0.07
SO 180518P00034000 P May 18, 2018 34.0 0.03 0.06
SO 180518P00035000 P May 18, 2018 35.0 0.04 0.08
SO 180518P00036000 P May 18, 2018 36.0 0.07 0.11
SO 180518P00037000 P May 18, 2018 37.0 0.10 0.15
SO 180518P00038000 P May 18, 2018 38.0 0.15 0.19
SO 180518P00039000 P May 18, 2018 39.0 0.22 0.27
SO 180518P00040000 P May 18, 2018 40.0 0.32 0.38
SO 180518P00041000 P May 18, 2018 41.0 0.48 0.54
SO 180518P00042000 P May 18, 2018 42.0 0.76 0.78
SO 180518P00043000 P May 18, 2018 43.0 1.10 1.12
SO 180518P00044000 P May 18, 2018 44.0 1.54 1.57
SO 180518P00045000 P May 18, 2018 45.0 2.09 2.14
SO 180518P00046000 P May 18, 2018 46.0 2.67 2.96
SO 180518P00047000 P May 18, 2018 47.0 3.45 3.70
SO 180518P00048000 P May 18, 2018 48.0 4.25 4.60
SO 180518P00049000 P May 18, 2018 49.0 5.10 5.50
SO 180518P00050000 P May 18, 2018 50.0 6.20 6.40
SO 180518P00052500 P May 18, 2018 52.5 8.40 8.90
SO 180518P00055000 P May 18, 2018 55.0 10.85 11.65
SO 180518P00057500 P May 18, 2018 57.5 13.25 14.05
SO 180518P00060000 P May 18, 2018 60.0 16.00 16.55
SO 180518P00065000 P May 18, 2018 65.0 20.50 21.55
SO 180518P00070000 P May 18, 2018 70.0 25.80 26.50
SO 180615C00030000 C Jun 15, 2018 30.0 13.35 15.25
SO 180615C00031000 C Jun 15, 2018 31.0 12.15 14.10
SO 180615C00032000 C Jun 15, 2018 32.0 11.95 13.05
SO 180615C00033000 C Jun 15, 2018 33.0 11.00 11.55
SO 180615C00034000 C Jun 15, 2018 34.0 10.10 10.65
SO 180615C00035000 C Jun 15, 2018 35.0 9.10 9.65
SO 180615C00036000 C Jun 15, 2018 36.0 8.20 8.75
SO 180615C00037000 C Jun 15, 2018 37.0 7.25 7.80
SO 180615C00038000 C Jun 15, 2018 38.0 6.25 6.65
SO 180615C00039000 C Jun 15, 2018 39.0 5.40 5.70
SO 180615C00040000 C Jun 15, 2018 40.0 4.50 4.80
SO 180615C00041000 C Jun 15, 2018 41.0 3.65 3.95
SO 180615C00042000 C Jun 15, 2018 42.0 2.79 3.10
SO 180615C00043000 C Jun 15, 2018 43.0 2.20 2.28
SO 180615C00044000 C Jun 15, 2018 44.0 1.60 1.68
SO 180615C00045000 C Jun 15, 2018 45.0 1.13 1.20
SO 180615C00046000 C Jun 15, 2018 46.0 0.76 0.82
SO 180615C00047000 C Jun 15, 2018 47.0 0.51 0.57
SO 180615C00048000 C Jun 15, 2018 48.0 0.29 0.40
SO 180615C00049000 C Jun 15, 2018 49.0 0.17 0.25
SO 180615C00050000 C Jun 15, 2018 50.0 0.09 0.19
SO 180615C00052500 C Jun 15, 2018 52.5 0.03 0.05
SO 180615C00055000 C Jun 15, 2018 55.0 0.00 0.07
SO 180615C00057500 C Jun 15, 2018 57.5 0.00 0.10
SO 180615C00060000 C Jun 15, 2018 60.0 0.00 0.07
SO 180615C00065000 C Jun 15, 2018 65.0 0.00 0.05
SO 180615P00030000 P Jun 15, 2018 30.0 0.01 0.12
SO 180615P00031000 P Jun 15, 2018 31.0 0.03 0.08
SO 180615P00032000 P Jun 15, 2018 32.0 0.05 0.10
SO 180615P00033000 P Jun 15, 2018 33.0 0.05 0.09
SO 180615P00034000 P Jun 15, 2018 34.0 0.04 0.12
SO 180615P00035000 P Jun 15, 2018 35.0 0.09 0.15
SO 180615P00036000 P Jun 15, 2018 36.0 0.10 0.18
SO 180615P00037000 P Jun 15, 2018 37.0 0.13 0.23
SO 180615P00038000 P Jun 15, 2018 38.0 0.25 0.30
SO 180615P00039000 P Jun 15, 2018 39.0 0.32 0.40
SO 180615P00040000 P Jun 15, 2018 40.0 0.46 0.53
SO 180615P00041000 P Jun 15, 2018 41.0 0.69 0.72
SO 180615P00042000 P Jun 15, 2018 42.0 0.89 0.98
SO 180615P00043000 P Jun 15, 2018 43.0 1.23 1.32
SO 180615P00044000 P Jun 15, 2018 44.0 1.67 1.84
SO 180615P00045000 P Jun 15, 2018 45.0 2.25 2.34
SO 180615P00046000 P Jun 15, 2018 46.0 2.94 2.99
SO 180615P00047000 P Jun 15, 2018 47.0 3.50 3.85
SO 180615P00048000 P Jun 15, 2018 48.0 4.30 4.80
SO 180615P00049000 P Jun 15, 2018 49.0 5.10 5.65
SO 180615P00050000 P Jun 15, 2018 50.0 6.15 6.55
SO 180615P00052500 P Jun 15, 2018 52.5 8.55 9.10
SO 180615P00055000 P Jun 15, 2018 55.0 11.00 11.85
SO 180615P00057500 P Jun 15, 2018 57.5 13.15 15.15
SO 180615P00060000 P Jun 15, 2018 60.0 15.90 18.25
SO 180615P00065000 P Jun 15, 2018 65.0 20.75 23.30
SO 180817C00030000 C Aug 17, 2018 30.0 12.15 14.95
SO 180817C00031000 C Aug 17, 2018 31.0 12.25 14.00
SO 180817C00032000 C Aug 17, 2018 32.0 11.35 12.65
SO 180817C00033000 C Aug 17, 2018 33.0 11.05 11.55
SO 180817C00034000 C Aug 17, 2018 34.0 10.15 10.50
SO 180817C00035000 C Aug 17, 2018 35.0 9.15 9.60
SO 180817C00036000 C Aug 17, 2018 36.0 8.10 8.60
SO 180817C00037000 C Aug 17, 2018 37.0 7.20 7.75
SO 180817C00038000 C Aug 17, 2018 38.0 6.40 6.75
SO 180817C00039000 C Aug 17, 2018 39.0 5.50 5.75
SO 180817C00040000 C Aug 17, 2018 40.0 4.65 4.95
SO 180817C00041000 C Aug 17, 2018 41.0 3.85 4.15
SO 180817C00042000 C Aug 17, 2018 42.0 3.15 3.40
SO 180817C00043000 C Aug 17, 2018 43.0 2.40 2.71
SO 180817C00044000 C Aug 17, 2018 44.0 1.84 2.16
SO 180817C00045000 C Aug 17, 2018 45.0 1.39 1.63
SO 180817C00046000 C Aug 17, 2018 46.0 1.01 1.18
SO 180817C00047000 C Aug 17, 2018 47.0 0.71 0.91
SO 180817C00048000 C Aug 17, 2018 48.0 0.46 0.67
SO 180817C00049000 C Aug 17, 2018 49.0 0.31 0.40
SO 180817C00050000 C Aug 17, 2018 50.0 0.20 0.30
SO 180817C00052500 C Aug 17, 2018 52.5 0.07 0.14
SO 180817C00055000 C Aug 17, 2018 55.0 0.00 0.08
SO 180817C00057500 C Aug 17, 2018 57.5 0.00 0.06
SO 180817C00060000 C Aug 17, 2018 60.0 0.00 0.06
SO 180817C00065000 C Aug 17, 2018 65.0 0.00 0.05
SO 180817C00070000 C Aug 17, 2018 70.0 0.00 0.06
SO 180817C00075000 C Aug 17, 2018 75.0 0.00 0.03
SO 180817P00030000 P Aug 17, 2018 30.0 0.06 0.10
SO 180817P00031000 P Aug 17, 2018 31.0 0.07 0.12
SO 180817P00032000 P Aug 17, 2018 32.0 0.07 0.15
SO 180817P00033000 P Aug 17, 2018 33.0 0.14 0.19
SO 180817P00034000 P Aug 17, 2018 34.0 0.18 0.24
SO 180817P00035000 P Aug 17, 2018 35.0 0.22 0.35
SO 180817P00036000 P Aug 17, 2018 36.0 0.28 0.44
SO 180817P00037000 P Aug 17, 2018 37.0 0.37 0.52
SO 180817P00038000 P Aug 17, 2018 38.0 0.47 0.58
SO 180817P00039000 P Aug 17, 2018 39.0 0.63 0.80
SO 180817P00040000 P Aug 17, 2018 40.0 0.83 0.95
SO 180817P00041000 P Aug 17, 2018 41.0 1.08 1.17
SO 180817P00042000 P Aug 17, 2018 42.0 1.39 1.66
SO 180817P00043000 P Aug 17, 2018 43.0 1.79 2.10
SO 180817P00044000 P Aug 17, 2018 44.0 2.23 2.57
SO 180817P00045000 P Aug 17, 2018 45.0 2.80 2.97
SO 180817P00046000 P Aug 17, 2018 46.0 3.45 3.65
SO 180817P00047000 P Aug 17, 2018 47.0 4.05 4.35
SO 180817P00048000 P Aug 17, 2018 48.0 4.85 5.15
SO 180817P00049000 P Aug 17, 2018 49.0 5.70 6.10
SO 180817P00050000 P Aug 17, 2018 50.0 6.60 7.00
SO 180817P00052500 P Aug 17, 2018 52.5 8.70 9.45
SO 180817P00055000 P Aug 17, 2018 55.0 11.15 11.80
SO 180817P00057500 P Aug 17, 2018 57.5 13.60 14.30
SO 180817P00060000 P Aug 17, 2018 60.0 15.50 17.20
SO 180817P00065000 P Aug 17, 2018 65.0 20.35 21.60
SO 180817P00070000 P Aug 17, 2018 70.0 25.35 26.65
SO 180817P00075000 P Aug 17, 2018 75.0 29.10 33.60
SO 190118C00025000 C Jan 18, 2019 25.0 18.50 19.65
SO 190118C00030000 C Jan 18, 2019 30.0 12.35 14.75
SO 190118C00035000 C Jan 18, 2019 35.0 9.30 9.75
SO 190118C00040000 C Jan 18, 2019 40.0 5.05 5.30
SO 190118C00045000 C Jan 18, 2019 45.0 1.98 2.29
SO 190118C00050000 C Jan 18, 2019 50.0 0.60 0.71
SO 190118C00052500 C Jan 18, 2019 52.5 0.28 0.39
SO 190118C00055000 C Jan 18, 2019 55.0 0.10 0.19
SO 190118C00057500 C Jan 18, 2019 57.5 0.00 0.11
SO 190118C00060000 C Jan 18, 2019 60.0 0.00 0.07
SO 190118C00065000 C Jan 18, 2019 65.0 0.00 0.10
SO 190118C00070000 C Jan 18, 2019 70.0 0.00 0.04
SO 190118C00075000 C Jan 18, 2019 75.0 0.00 0.04
SO 190118P00025000 P Jan 18, 2019 25.0 0.12 0.21
SO 190118P00030000 P Jan 18, 2019 30.0 0.21 0.40
SO 190118P00035000 P Jan 18, 2019 35.0 0.69 0.79
SO 190118P00040000 P Jan 18, 2019 40.0 1.67 1.85
SO 190118P00045000 P Jan 18, 2019 45.0 3.75 3.95
SO 190118P00050000 P Jan 18, 2019 50.0 7.20 7.60
SO 190118P00052500 P Jan 18, 2019 52.5 9.30 9.80
SO 190118P00055000 P Jan 18, 2019 55.0 11.60 12.45
SO 190118P00057500 P Jan 18, 2019 57.5 14.10 15.00
SO 190118P00060000 P Jan 18, 2019 60.0 16.50 17.00
SO 190118P00065000 P Jan 18, 2019 65.0 20.75 22.50
SO 190118P00070000 P Jan 18, 2019 70.0 25.90 27.40
SO 190118P00075000 P Jan 18, 2019 75.0 29.30 33.55
SO 200117C00025000 C Jan 17, 2020 25.0 17.65 20.50
SO 200117C00030000 C Jan 17, 2020 30.0 13.60 14.70
SO 200117C00035000 C Jan 17, 2020 35.0 9.15 10.05
SO 200117C00040000 C Jan 17, 2020 40.0 5.30 6.00
SO 200117C00045000 C Jan 17, 2020 45.0 2.58 3.05
SO 200117C00050000 C Jan 17, 2020 50.0 1.09 1.54
SO 200117C00052500 C Jan 17, 2020 52.5 0.69 1.01
SO 200117C00055000 C Jan 17, 2020 55.0 0.49 0.71
SO 200117C00057500 C Jan 17, 2020 57.5 0.25 0.66
SO 200117C00060000 C Jan 17, 2020 60.0 0.16 0.46
SO 200117C00065000 C Jan 17, 2020 65.0 0.00 0.25
SO 200117C00070000 C Jan 17, 2020 70.0 0.00 0.16
SO 200117C00075000 C Jan 17, 2020 75.0 0.00 0.14
SO 200117P00025000 P Jan 17, 2020 25.0 0.36 0.81
SO 200117P00030000 P Jan 17, 2020 30.0 0.90 1.39
SO 200117P00035000 P Jan 17, 2020 35.0 1.65 2.17
SO 200117P00040000 P Jan 17, 2020 40.0 3.15 3.55
SO 200117P00045000 P Jan 17, 2020 45.0 5.40 6.00
SO 200117P00050000 P Jan 17, 2020 50.0 8.80 9.50
SO 200117P00052500 P Jan 17, 2020 52.5 10.35 11.45
SO 200117P00055000 P Jan 17, 2020 55.0 12.90 13.65
SO 200117P00057500 P Jan 17, 2020 57.5 14.85 15.80
SO 200117P00060000 P Jan 17, 2020 60.0 17.15 18.10
SO 200117P00065000 P Jan 17, 2020 65.0 21.60 22.80
SO 200117P00070000 P Jan 17, 2020 70.0 26.25 28.15
SO 200117P00075000 P Jan 17, 2020 75.0 30.70 32.80
OPRA data is delayed 15 minutes.