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 (2017-02-17)Premium Content

Southern Co (SO)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 170317C00040000 C 03/17/17 40.0 7.65 8.50
SO 170317C00041000 C 03/17/17 41.0 6.45 7.45
SO 170317C00042000 C 03/17/17 42.0 5.55 6.40
SO 170317C00043000 C 03/17/17 43.0 4.65 5.45
SO 170317C00044000 C 03/17/17 44.0 3.80 4.45
SO 170317C00045000 C 03/17/17 45.0 3.25 3.45
SO 170317C00046000 C 03/17/17 46.0 2.35 2.53
SO 170317C00047000 C 03/17/17 47.0 1.53 1.61
SO 170317C00048000 C 03/17/17 48.0 0.83 0.90
SO 170317C00049000 C 03/17/17 49.0 0.35 0.43
SO 170317C00050000 C 03/17/17 50.0 0.14 0.15
SO 170317C00052500 C 03/17/17 52.5 0.00 0.03
SO 170317C00055000 C 03/17/17 55.0 0.00 0.05
SO 170317C00057500 C 03/17/17 57.5 0.00 0.03
SO 170317C00060000 C 03/17/17 60.0 0.00 0.04
SO 170317C00065000 C 03/17/17 65.0 0.00 0.03
SO 170317C00070000 C 03/17/17 70.0 0.00 0.03
SO 170317P00040000 P 03/17/17 40.0 0.00 0.04
SO 170317P00041000 P 03/17/17 41.0 0.00 0.09
SO 170317P00042000 P 03/17/17 42.0 0.00 0.10
SO 170317P00043000 P 03/17/17 43.0 0.00 0.04
SO 170317P00044000 P 03/17/17 44.0 0.01 0.07
SO 170317P00045000 P 03/17/17 45.0 0.03 0.09
SO 170317P00046000 P 03/17/17 46.0 0.12 0.16
SO 170317P00047000 P 03/17/17 47.0 0.26 0.30
SO 170317P00048000 P 03/17/17 48.0 0.55 0.61
SO 170317P00049000 P 03/17/17 49.0 1.07 1.14
SO 170317P00050000 P 03/17/17 50.0 1.80 1.92
SO 170317P00052500 P 03/17/17 52.5 4.05 5.00
SO 170317P00055000 P 03/17/17 55.0 6.40 7.55
SO 170317P00057500 P 03/17/17 57.5 9.00 10.10
SO 170317P00060000 P 03/17/17 60.0 11.55 12.65
SO 170317P00065000 P 03/17/17 65.0 16.60 17.60
SO 170317P00070000 P 03/17/17 70.0 21.55 22.70
SO 170421C00035000 C 04/21/17 35.0 13.10 13.45
SO 170421C00039000 C 04/21/17 39.0 8.40 9.60
SO 170421C00040000 C 04/21/17 40.0 7.35 8.50
SO 170421C00041000 C 04/21/17 41.0 6.40 7.65
SO 170421C00042000 C 04/21/17 42.0 5.40 6.70
SO 170421C00043000 C 04/21/17 43.0 4.70 5.60
SO 170421C00044000 C 04/21/17 44.0 3.75 4.75
SO 170421C00045000 C 04/21/17 45.0 2.91 3.70
SO 170421C00046000 C 04/21/17 46.0 2.49 2.88
SO 170421C00047000 C 04/21/17 47.0 1.88 1.99
SO 170421C00048000 C 04/21/17 48.0 1.25 1.32
SO 170421C00049000 C 04/21/17 49.0 0.75 0.81
SO 170421C00050000 C 04/21/17 50.0 0.42 0.48
SO 170421C00052500 C 04/21/17 52.5 0.02 0.10
SO 170421C00055000 C 04/21/17 55.0 0.00 0.10
SO 170421C00057500 C 04/21/17 57.5 0.00 0.07
SO 170421C00060000 C 04/21/17 60.0 0.00 0.05
SO 170421C00065000 C 04/21/17 65.0 0.00 0.04
SO 170421C00070000 C 04/21/17 70.0 0.00 0.04
SO 170421P00035000 P 04/21/17 35.0 0.00 0.10
SO 170421P00039000 P 04/21/17 39.0 0.00 0.33
SO 170421P00040000 P 04/21/17 40.0 0.00 0.38
SO 170421P00041000 P 04/21/17 41.0 0.01 0.31
SO 170421P00042000 P 04/21/17 42.0 0.04 0.26
SO 170421P00043000 P 04/21/17 43.0 0.00 0.38
SO 170421P00044000 P 04/21/17 44.0 0.14 0.21
SO 170421P00045000 P 04/21/17 45.0 0.22 0.29
SO 170421P00046000 P 04/21/17 46.0 0.34 0.41
SO 170421P00047000 P 04/21/17 47.0 0.56 0.63
SO 170421P00048000 P 04/21/17 48.0 0.92 0.98
SO 170421P00049000 P 04/21/17 49.0 1.33 1.73
SO 170421P00050000 P 04/21/17 50.0 2.01 2.22
SO 170421P00052500 P 04/21/17 52.5 4.10 5.10
SO 170421P00055000 P 04/21/17 55.0 6.60 7.80
SO 170421P00057500 P 04/21/17 57.5 9.10 10.25
SO 170421P00060000 P 04/21/17 60.0 11.45 13.05
SO 170421P00065000 P 04/21/17 65.0 15.50 18.05
SO 170421P00070000 P 04/21/17 70.0 21.50 23.20
SO 170519C00030000 C 05/19/17 30.0 17.60 18.55
SO 170519C00031000 C 05/19/17 31.0 16.60 17.55
SO 170519C00032000 C 05/19/17 32.0 15.60 16.50
SO 170519C00033000 C 05/19/17 33.0 14.60 15.60
SO 170519C00034000 C 05/19/17 34.0 13.60 14.60
SO 170519C00035000 C 05/19/17 35.0 12.55 13.50
SO 170519C00036000 C 05/19/17 36.0 11.45 12.60
SO 170519C00037000 C 05/19/17 37.0 10.65 11.60
SO 170519C00038000 C 05/19/17 38.0 9.65 10.55
SO 170519C00039000 C 05/19/17 39.0 8.55 9.65
SO 170519C00040000 C 05/19/17 40.0 7.95 8.55
SO 170519C00041000 C 05/19/17 41.0 6.70 7.65
SO 170519C00042000 C 05/19/17 42.0 5.70 6.65
SO 170519C00043000 C 05/19/17 43.0 4.85 5.65
SO 170519C00044000 C 05/19/17 44.0 4.35 4.70
SO 170519C00045000 C 05/19/17 45.0 3.60 3.80
SO 170519C00046000 C 05/19/17 46.0 2.79 2.96
SO 170519C00047000 C 05/19/17 47.0 2.08 2.19
SO 170519C00048000 C 05/19/17 48.0 1.47 1.54
SO 170519C00049000 C 05/19/17 49.0 0.97 1.04
SO 170519C00050000 C 05/19/17 50.0 0.60 0.65
SO 170519C00052500 C 05/19/17 52.5 0.13 0.18
SO 170519C00055000 C 05/19/17 55.0 0.00 0.11
SO 170519C00057500 C 05/19/17 57.5 0.00 0.10
SO 170519C00060000 C 05/19/17 60.0 0.00 0.07
SO 170519C00065000 C 05/19/17 65.0 0.00 0.04
SO 170519C00070000 C 05/19/17 70.0 0.00 0.04
SO 170519C00075000 C 05/19/17 75.0 0.00 0.04
SO 170519P00030000 P 05/19/17 30.0 0.00 0.08
SO 170519P00031000 P 05/19/17 31.0 0.00 0.11
SO 170519P00032000 P 05/19/17 32.0 0.00 0.11
SO 170519P00033000 P 05/19/17 33.0 0.00 0.12
SO 170519P00034000 P 05/19/17 34.0 0.01 0.12
SO 170519P00035000 P 05/19/17 35.0 0.03 0.11
SO 170519P00036000 P 05/19/17 36.0 0.00 0.13
SO 170519P00037000 P 05/19/17 37.0 0.01 0.15
SO 170519P00038000 P 05/19/17 38.0 0.03 0.17
SO 170519P00039000 P 05/19/17 39.0 0.04 0.18
SO 170519P00040000 P 05/19/17 40.0 0.05 0.21
SO 170519P00041000 P 05/19/17 41.0 0.11 0.17
SO 170519P00042000 P 05/19/17 42.0 0.15 0.21
SO 170519P00043000 P 05/19/17 43.0 0.20 0.27
SO 170519P00044000 P 05/19/17 44.0 0.34 0.37
SO 170519P00045000 P 05/19/17 45.0 0.49 0.52
SO 170519P00046000 P 05/19/17 46.0 0.69 0.75
SO 170519P00047000 P 05/19/17 47.0 1.01 1.07
SO 170519P00048000 P 05/19/17 48.0 1.44 1.52
SO 170519P00049000 P 05/19/17 49.0 1.98 2.09
SO 170519P00050000 P 05/19/17 50.0 2.56 2.80
SO 170519P00052500 P 05/19/17 52.5 4.60 5.55
SO 170519P00055000 P 05/19/17 55.0 7.00 7.90
SO 170519P00057500 P 05/19/17 57.5 8.65 10.65
SO 170519P00060000 P 05/19/17 60.0 11.00 13.45
SO 170519P00065000 P 05/19/17 65.0 16.90 17.90
SO 170519P00070000 P 05/19/17 70.0 21.95 23.15
SO 170519P00075000 P 05/19/17 75.0 26.85 28.35
SO 170818C00030000 C 08/18/17 30.0 17.55 18.50
SO 170818C00031000 C 08/18/17 31.0 16.60 17.60
SO 170818C00032000 C 08/18/17 32.0 15.55 16.60
SO 170818C00033000 C 08/18/17 33.0 14.55 15.50
SO 170818C00034000 C 08/18/17 34.0 13.55 14.50
SO 170818C00035000 C 08/18/17 35.0 12.60 13.55
SO 170818C00036000 C 08/18/17 36.0 11.60 12.65
SO 170818C00037000 C 08/18/17 37.0 10.60 11.55
SO 170818C00038000 C 08/18/17 38.0 9.65 10.65
SO 170818C00039000 C 08/18/17 39.0 8.65 9.60
SO 170818C00040000 C 08/18/17 40.0 7.75 8.75
SO 170818C00041000 C 08/18/17 41.0 6.80 7.70
SO 170818C00042000 C 08/18/17 42.0 6.35 6.70
SO 170818C00043000 C 08/18/17 43.0 5.55 5.95
SO 170818C00044000 C 08/18/17 44.0 4.60 5.05
SO 170818C00045000 C 08/18/17 45.0 3.85 4.20
SO 170818C00046000 C 08/18/17 46.0 2.99 3.30
SO 170818C00047000 C 08/18/17 47.0 2.37 2.63
SO 170818C00048000 C 08/18/17 48.0 1.83 2.05
SO 170818C00049000 C 08/18/17 49.0 1.23 1.56
SO 170818C00050000 C 08/18/17 50.0 0.89 1.08
SO 170818C00052500 C 08/18/17 52.5 0.30 0.40
SO 170818C00055000 C 08/18/17 55.0 0.10 0.20
SO 170818C00057500 C 08/18/17 57.5 0.00 0.17
SO 170818C00060000 C 08/18/17 60.0 0.00 0.17
SO 170818C00065000 C 08/18/17 65.0 0.00 0.08
SO 170818C00070000 C 08/18/17 70.0 0.00 0.06
SO 170818P00030000 P 08/18/17 30.0 0.00 0.18
SO 170818P00031000 P 08/18/17 31.0 0.01 0.22
SO 170818P00032000 P 08/18/17 32.0 0.04 0.21
SO 170818P00033000 P 08/18/17 33.0 0.05 0.24
SO 170818P00034000 P 08/18/17 34.0 0.07 0.26
SO 170818P00035000 P 08/18/17 35.0 0.10 0.23
SO 170818P00036000 P 08/18/17 36.0 0.13 0.33
SO 170818P00037000 P 08/18/17 37.0 0.17 0.38
SO 170818P00038000 P 08/18/17 38.0 0.21 0.30
SO 170818P00039000 P 08/18/17 39.0 0.25 0.40
SO 170818P00040000 P 08/18/17 40.0 0.33 0.43
SO 170818P00041000 P 08/18/17 41.0 0.42 0.54
SO 170818P00042000 P 08/18/17 42.0 0.54 0.60
SO 170818P00043000 P 08/18/17 43.0 0.68 0.79
SO 170818P00044000 P 08/18/17 44.0 0.84 1.00
SO 170818P00045000 P 08/18/17 45.0 1.05 1.22
SO 170818P00046000 P 08/18/17 46.0 1.38 1.56
SO 170818P00047000 P 08/18/17 47.0 1.78 1.97
SO 170818P00048000 P 08/18/17 48.0 2.19 2.40
SO 170818P00049000 P 08/18/17 49.0 2.77 3.05
SO 170818P00050000 P 08/18/17 50.0 3.40 3.60
SO 170818P00052500 P 08/18/17 52.5 5.35 5.55
SO 170818P00055000 P 08/18/17 55.0 7.50 8.45
SO 170818P00057500 P 08/18/17 57.5 9.80 10.90
SO 170818P00060000 P 08/18/17 60.0 12.25 13.35
SO 170818P00065000 P 08/18/17 65.0 17.30 18.30
SO 170818P00070000 P 08/18/17 70.0 22.15 23.25
SO 180119C00023000 C 01/19/18 23.0 24.50 25.45
SO 180119C00025000 C 01/19/18 25.0 22.55 23.45
SO 180119C00028000 C 01/19/18 28.0 19.50 20.50
SO 180119C00030000 C 01/19/18 30.0 17.50 18.50
SO 180119C00033000 C 01/19/18 33.0 14.50 15.65
SO 180119C00035000 C 01/19/18 35.0 12.60 13.65
SO 180119C00038000 C 01/19/18 38.0 9.75 10.70
SO 180119C00040000 C 01/19/18 40.0 7.90 8.80
SO 180119C00042000 C 01/19/18 42.0 6.75 7.05
SO 180119C00045000 C 01/19/18 45.0 4.40 4.75
SO 180119C00047000 C 01/19/18 47.0 3.05 3.30
SO 180119C00050000 C 01/19/18 50.0 1.71 1.96
SO 180119C00052500 C 01/19/18 52.5 0.88 1.06
SO 180119C00055000 C 01/19/18 55.0 0.50 0.58
SO 180119C00057500 C 01/19/18 57.5 0.23 0.31
SO 180119C00060000 C 01/19/18 60.0 0.10 0.23
SO 180119C00062500 C 01/19/18 62.5 0.01 0.30
SO 180119C00065000 C 01/19/18 65.0 0.00 0.21
SO 180119P00023000 P 01/19/18 23.0 0.04 0.13
SO 180119P00025000 P 01/19/18 25.0 0.05 0.19
SO 180119P00028000 P 01/19/18 28.0 0.10 0.39
SO 180119P00030000 P 01/19/18 30.0 0.21 0.40
SO 180119P00033000 P 01/19/18 33.0 0.33 0.59
SO 180119P00035000 P 01/19/18 35.0 0.45 0.56
SO 180119P00038000 P 01/19/18 38.0 0.64 0.83
SO 180119P00040000 P 01/19/18 40.0 1.05 1.11
SO 180119P00042000 P 01/19/18 42.0 1.29 1.51
SO 180119P00045000 P 01/19/18 45.0 2.15 2.30
SO 180119P00047000 P 01/19/18 47.0 2.94 3.15
SO 180119P00050000 P 01/19/18 50.0 4.45 4.85
SO 180119P00052500 P 01/19/18 52.5 6.30 6.50
SO 180119P00055000 P 01/19/18 55.0 8.25 9.25
SO 180119P00057500 P 01/19/18 57.5 10.55 11.55
SO 180119P00060000 P 01/19/18 60.0 12.80 13.90
SO 180119P00062500 P 01/19/18 62.5 15.25 16.35
SO 180119P00065000 P 01/19/18 65.0 17.70 18.80
SO 190118C00025000 C 01/18/19 25.0 22.35 23.55
SO 190118C00030000 C 01/18/19 30.0 17.45 18.55
SO 190118C00035000 C 01/18/19 35.0 12.40 13.60
SO 190118C00040000 C 01/18/19 40.0 7.95 8.95
SO 190118C00045000 C 01/18/19 45.0 4.60 5.15
SO 190118C00050000 C 01/18/19 50.0 2.23 2.61
SO 190118C00052500 C 01/18/19 52.5 1.46 1.78
SO 190118C00055000 C 01/18/19 55.0 0.93 1.22
SO 190118C00057500 C 01/18/19 57.5 0.48 0.86
SO 190118C00060000 C 01/18/19 60.0 0.24 0.71
SO 190118C00065000 C 01/18/19 65.0 0.02 0.53
SO 190118C00070000 C 01/18/19 70.0 0.00 0.41
SO 190118C00075000 C 01/18/19 75.0 0.00 0.24
SO 190118P00025000 P 01/18/19 25.0 0.25 0.50
SO 190118P00030000 P 01/18/19 30.0 0.55 1.14
SO 190118P00035000 P 01/18/19 35.0 1.11 1.59
SO 190118P00040000 P 01/18/19 40.0 2.06 2.36
SO 190118P00045000 P 01/18/19 45.0 3.80 4.25
SO 190118P00050000 P 01/18/19 50.0 6.50 7.15
SO 190118P00052500 P 01/18/19 52.5 7.80 9.20
SO 190118P00055000 P 01/18/19 55.0 10.00 11.10
SO 190118P00057500 P 01/18/19 57.5 11.90 13.20
SO 190118P00060000 P 01/18/19 60.0 14.10 15.45
SO 190118P00065000 P 01/18/19 65.0 18.60 20.10
SO 190118P00070000 P 01/18/19 70.0 23.30 24.90
SO 190118P00075000 P 01/18/19 75.0 28.05 29.75

OPRA data is delayed 15 minutes.