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 (2016-11-18)Premium Content

Southern Co (SO)
As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 170120C00025000 C 01/20/17 25.0 21.30 26.00
SO 170120C00026000 C 01/20/17 26.0 20.50 25.15
SO 170120C00027000 C 01/20/17 27.0 19.50 24.00
SO 170120C00028000 C 01/20/17 28.0 18.50 23.20
SO 170120C00029000 C 01/20/17 29.0 17.30 22.00
SO 170120C00030000 C 01/20/17 30.0 16.30 20.35
SO 170120C00031000 C 01/20/17 31.0 15.50 20.20
SO 170120C00032000 C 01/20/17 32.0 14.30 18.55
SO 170120C00033000 C 01/20/17 33.0 13.30 18.00
SO 170120C00034000 C 01/20/17 34.0 12.30 17.00
SO 170120C00035000 C 01/20/17 35.0 11.50 16.20
SO 170120C00036000 C 01/20/17 36.0 10.30 15.00
SO 170120C00037000 C 01/20/17 37.0 9.30 13.40
SO 170120C00038000 C 01/20/17 38.0 8.35 13.00
SO 170120C00039000 C 01/20/17 39.0 7.30 11.40
SO 170120C00040000 C 01/20/17 40.0 6.95 11.20
SO 170120C00041000 C 01/20/17 41.0 6.35 10.20
SO 170120C00042000 C 01/20/17 42.0 5.75 9.20
SO 170120C00043000 C 01/20/17 43.0 4.05 8.20
SO 170120C00044000 C 01/20/17 44.0 3.75 7.20
SO 170120C00045000 C 01/20/17 45.0 1.98 5.10
SO 170120C00046000 C 01/20/17 46.0 2.75 5.25
SO 170120C00047000 C 01/20/17 47.0 1.77 2.15
SO 170120C00048000 C 01/20/17 48.0 0.84 0.93
SO 170120C00049000 C 01/20/17 49.0 0.22 0.26
SO 170120C00050000 C 01/20/17 50.0 0.03 0.05
SO 170120C00052500 C 01/20/17 52.5 0.00 0.03
SO 170120C00055000 C 01/20/17 55.0 0.00 0.04
SO 170120C00057500 C 01/20/17 57.5 0.00 0.04
SO 170120C00060000 C 01/20/17 60.0 0.00 0.01
SO 170120C00065000 C 01/20/17 65.0 0.00 0.04
SO 170120C00070000 C 01/20/17 70.0 0.00 0.04
SO 170120P00025000 P 01/20/17 25.0 0.00 0.04
SO 170120P00026000 P 01/20/17 26.0 0.00 0.04
SO 170120P00027000 P 01/20/17 27.0 0.00 0.04
SO 170120P00028000 P 01/20/17 28.0 0.00 0.04
SO 170120P00029000 P 01/20/17 29.0 0.00 0.04
SO 170120P00030000 P 01/20/17 30.0 0.00 0.04
SO 170120P00031000 P 01/20/17 31.0 0.00 0.04
SO 170120P00032000 P 01/20/17 32.0 0.00 0.04
SO 170120P00033000 P 01/20/17 33.0 0.00 0.04
SO 170120P00034000 P 01/20/17 34.0 0.00 0.04
SO 170120P00035000 P 01/20/17 35.0 0.00 0.04
SO 170120P00036000 P 01/20/17 36.0 0.00 0.04
SO 170120P00037000 P 01/20/17 37.0 0.00 0.04
SO 170120P00038000 P 01/20/17 38.0 0.00 0.04
SO 170120P00039000 P 01/20/17 39.0 0.00 0.04
SO 170120P00040000 P 01/20/17 40.0 0.00 0.04
SO 170120P00041000 P 01/20/17 41.0 0.00 0.04
SO 170120P00042000 P 01/20/17 42.0 0.00 0.05
SO 170120P00043000 P 01/20/17 43.0 0.00 0.06
SO 170120P00044000 P 01/20/17 44.0 0.00 0.10
SO 170120P00045000 P 01/20/17 45.0 0.00 0.20
SO 170120P00046000 P 01/20/17 46.0 0.00 0.19
SO 170120P00047000 P 01/20/17 47.0 0.00 0.07
SO 170120P00048000 P 01/20/17 48.0 0.08 0.12
SO 170120P00049000 P 01/20/17 49.0 0.42 0.46
SO 170120P00050000 P 01/20/17 50.0 1.19 1.47
SO 170120P00052500 P 01/20/17 52.5 3.00 6.20
SO 170120P00055000 P 01/20/17 55.0 5.50 8.60
SO 170120P00057500 P 01/20/17 57.5 6.60 11.20
SO 170120P00060000 P 01/20/17 60.0 8.85 12.95
SO 170120P00065000 P 01/20/17 65.0 14.00 18.50
SO 170120P00070000 P 01/20/17 70.0 19.00 23.50
SO 170217C00030000 C 02/17/17 30.0 16.35 20.95
SO 170217C00031000 C 02/17/17 31.0 15.50 20.20
SO 170217C00032000 C 02/17/17 32.0 14.50 19.20
SO 170217C00033000 C 02/17/17 33.0 13.50 18.20
SO 170217C00034000 C 02/17/17 34.0 12.50 17.20
SO 170217C00035000 C 02/17/17 35.0 11.55 16.15
SO 170217C00036000 C 02/17/17 36.0 10.60 15.20
SO 170217C00037000 C 02/17/17 37.0 9.50 14.30
SO 170217C00038000 C 02/17/17 38.0 8.35 12.55
SO 170217C00039000 C 02/17/17 39.0 7.70 12.20
SO 170217C00040000 C 02/17/17 40.0 6.65 11.20
SO 170217C00041000 C 02/17/17 41.0 5.55 10.25
SO 170217C00042000 C 02/17/17 42.0 4.50 8.95
SO 170217C00043000 C 02/17/17 43.0 3.55 8.20
SO 170217C00044000 C 02/17/17 44.0 4.30 5.45
SO 170217C00045000 C 02/17/17 45.0 3.35 4.55
SO 170217C00046000 C 02/17/17 46.0 2.45 3.65
SO 170217C00047000 C 02/17/17 47.0 1.86 2.52
SO 170217C00048000 C 02/17/17 48.0 1.34 1.41
SO 170217C00049000 C 02/17/17 49.0 0.72 0.83
SO 170217C00050000 C 02/17/17 50.0 0.37 0.47
SO 170217C00052500 C 02/17/17 52.5 0.00 0.11
SO 170217C00055000 C 02/17/17 55.0 0.00 0.10
SO 170217C00057500 C 02/17/17 57.5 0.00 0.06
SO 170217C00060000 C 02/17/17 60.0 0.00 0.05
SO 170217C00062500 C 02/17/17 62.5 0.00 0.02
SO 170217C00065000 C 02/17/17 65.0 0.00 0.04
SO 170217C00070000 C 02/17/17 70.0 0.00 0.04
SO 170217C00075000 C 02/17/17 75.0 0.00 0.04
SO 170217P00030000 P 02/17/17 30.0 0.00 0.04
SO 170217P00031000 P 02/17/17 31.0 0.00 0.04
SO 170217P00032000 P 02/17/17 32.0 0.00 0.04
SO 170217P00033000 P 02/17/17 33.0 0.00 0.05
SO 170217P00034000 P 02/17/17 34.0 0.00 0.06
SO 170217P00035000 P 02/17/17 35.0 0.00 0.08
SO 170217P00036000 P 02/17/17 36.0 0.00 0.11
SO 170217P00037000 P 02/17/17 37.0 0.00 0.15
SO 170217P00038000 P 02/17/17 38.0 0.00 0.20
SO 170217P00039000 P 02/17/17 39.0 0.00 0.26
SO 170217P00040000 P 02/17/17 40.0 0.00 0.32
SO 170217P00041000 P 02/17/17 41.0 0.00 0.38
SO 170217P00042000 P 02/17/17 42.0 0.04 0.11
SO 170217P00043000 P 02/17/17 43.0 0.00 0.38
SO 170217P00044000 P 02/17/17 44.0 0.10 0.31
SO 170217P00045000 P 02/17/17 45.0 0.09 0.30
SO 170217P00046000 P 02/17/17 46.0 0.24 0.34
SO 170217P00047000 P 02/17/17 47.0 0.46 0.55
SO 170217P00048000 P 02/17/17 48.0 0.82 0.88
SO 170217P00049000 P 02/17/17 49.0 1.30 1.43
SO 170217P00050000 P 02/17/17 50.0 1.99 2.31
SO 170217P00052500 P 02/17/17 52.5 2.30 6.50
SO 170217P00055000 P 02/17/17 55.0 4.60 8.80
SO 170217P00057500 P 02/17/17 57.5 6.75 11.10
SO 170217P00060000 P 02/17/17 60.0 9.35 13.30
SO 170217P00062500 P 02/17/17 62.5 12.00 16.50
SO 170217P00065000 P 02/17/17 65.0 14.35 19.00
SO 170217P00070000 P 02/17/17 70.0 19.30 23.90
SO 170217P00075000 P 02/17/17 75.0 24.35 28.50
SO 170519C00030000 C 05/19/17 30.0 16.35 20.55
SO 170519C00031000 C 05/19/17 31.0 15.35 19.55
SO 170519C00032000 C 05/19/17 32.0 14.35 18.65
SO 170519C00033000 C 05/19/17 33.0 13.35 18.00
SO 170519C00034000 C 05/19/17 34.0 12.35 16.80
SO 170519C00035000 C 05/19/17 35.0 11.35 16.00
SO 170519C00036000 C 05/19/17 36.0 10.35 14.95
SO 170519C00037000 C 05/19/17 37.0 9.35 13.40
SO 170519C00038000 C 05/19/17 38.0 8.40 12.55
SO 170519C00039000 C 05/19/17 39.0 7.55 11.85
SO 170519C00040000 C 05/19/17 40.0 6.45 10.45
SO 170519C00041000 C 05/19/17 41.0 7.35 8.50
SO 170519C00042000 C 05/19/17 42.0 6.30 7.60
SO 170519C00043000 C 05/19/17 43.0 5.40 6.75
SO 170519C00044000 C 05/19/17 44.0 4.70 5.90
SO 170519C00045000 C 05/19/17 45.0 3.80 4.40
SO 170519C00046000 C 05/19/17 46.0 3.25 3.65
SO 170519C00047000 C 05/19/17 47.0 2.59 2.69
SO 170519C00048000 C 05/19/17 48.0 1.95 2.12
SO 170519C00049000 C 05/19/17 49.0 1.41 1.62
SO 170519C00050000 C 05/19/17 50.0 0.96 1.12
SO 170519C00052500 C 05/19/17 52.5 0.21 0.43
SO 170519C00055000 C 05/19/17 55.0 0.00 0.20
SO 170519C00057500 C 05/19/17 57.5 0.00 0.25
SO 170519C00060000 C 05/19/17 60.0 0.00 0.14
SO 170519C00065000 C 05/19/17 65.0 0.00 0.08
SO 170519C00070000 C 05/19/17 70.0 0.00 0.05
SO 170519C00075000 C 05/19/17 75.0 0.00 0.04
SO 170519P00030000 P 05/19/17 30.0 0.00 0.27
SO 170519P00031000 P 05/19/17 31.0 0.00 0.32
SO 170519P00032000 P 05/19/17 32.0 0.00 0.38
SO 170519P00033000 P 05/19/17 33.0 0.00 0.44
SO 170519P00034000 P 05/19/17 34.0 0.05 0.51
SO 170519P00035000 P 05/19/17 35.0 0.02 0.57
SO 170519P00036000 P 05/19/17 36.0 0.00 0.50
SO 170519P00037000 P 05/19/17 37.0 0.00 0.68
SO 170519P00038000 P 05/19/17 38.0 0.00 0.75
SO 170519P00039000 P 05/19/17 39.0 0.00 0.79
SO 170519P00040000 P 05/19/17 40.0 0.01 0.28
SO 170519P00041000 P 05/19/17 41.0 0.00 0.97
SO 170519P00042000 P 05/19/17 42.0 0.00 0.46
SO 170519P00043000 P 05/19/17 43.0 0.39 0.71
SO 170519P00044000 P 05/19/17 44.0 0.55 0.87
SO 170519P00045000 P 05/19/17 45.0 0.84 0.97
SO 170519P00046000 P 05/19/17 46.0 1.10 1.33
SO 170519P00047000 P 05/19/17 47.0 1.45 1.67
SO 170519P00048000 P 05/19/17 48.0 1.90 2.08
SO 170519P00049000 P 05/19/17 49.0 2.45 2.53
SO 170519P00050000 P 05/19/17 50.0 2.83 3.20
SO 170519P00052500 P 05/19/17 52.5 4.10 5.50
SO 170519P00055000 P 05/19/17 55.0 5.10 9.35
SO 170519P00057500 P 05/19/17 57.5 7.50 12.00
SO 170519P00060000 P 05/19/17 60.0 9.70 14.25
SO 170519P00065000 P 05/19/17 65.0 14.70 19.50
SO 170519P00070000 P 05/19/17 70.0 19.70 24.50
SO 170519P00075000 P 05/19/17 75.0 24.75 29.50
SO 170818C00030000 C 08/18/17 30.0 16.35 21.00
SO 170818C00031000 C 08/18/17 31.0 15.35 19.60
SO 170818C00032000 C 08/18/17 32.0 14.35 18.60
SO 170818C00033000 C 08/18/17 33.0 13.35 17.70
SO 170818C00034000 C 08/18/17 34.0 12.35 16.60
SO 170818C00035000 C 08/18/17 35.0 11.35 15.80
SO 170818C00036000 C 08/18/17 36.0 10.40 14.75
SO 170818C00037000 C 08/18/17 37.0 9.40 13.50
SO 170818C00038000 C 08/18/17 38.0 8.45 12.90
SO 170818C00039000 C 08/18/17 39.0 7.50 11.80
SO 170818C00040000 C 08/18/17 40.0 8.25 9.60
SO 170818C00041000 C 08/18/17 41.0 7.40 8.70
SO 170818C00042000 C 08/18/17 42.0 6.40 7.85
SO 170818C00043000 C 08/18/17 43.0 5.55 7.00
SO 170818C00044000 C 08/18/17 44.0 4.65 6.20
SO 170818C00045000 C 08/18/17 45.0 4.20 4.95
SO 170818C00046000 C 08/18/17 46.0 3.45 4.00
SO 170818C00047000 C 08/18/17 47.0 2.77 3.10
SO 170818C00048000 C 08/18/17 48.0 2.27 2.73
SO 170818C00049000 C 08/18/17 49.0 1.74 2.06
SO 170818C00050000 C 08/18/17 50.0 1.39 1.81
SO 170818C00052500 C 08/18/17 52.5 0.61 0.75
SO 170818C00055000 C 08/18/17 55.0 0.00 0.96
SO 170818C00057500 C 08/18/17 57.5 0.00 0.53
SO 170818C00060000 C 08/18/17 60.0 0.00 0.31
SO 170818C00065000 C 08/18/17 65.0 0.00 0.14
SO 170818C00070000 C 08/18/17 70.0 0.00 0.08
SO 170818P00030000 P 08/18/17 30.0 0.00 0.58
SO 170818P00031000 P 08/18/17 31.0 0.00 0.63
SO 170818P00032000 P 08/18/17 32.0 0.00 0.70
SO 170818P00033000 P 08/18/17 33.0 0.00 0.76
SO 170818P00034000 P 08/18/17 34.0 0.00 0.47
SO 170818P00035000 P 08/18/17 35.0 0.00 0.45
SO 170818P00036000 P 08/18/17 36.0 0.00 0.95
SO 170818P00037000 P 08/18/17 37.0 0.00 1.00
SO 170818P00038000 P 08/18/17 38.0 0.35 0.57
SO 170818P00039000 P 08/18/17 39.0 0.00 1.20
SO 170818P00040000 P 08/18/17 40.0 0.00 0.65
SO 170818P00041000 P 08/18/17 41.0 0.47 0.77
SO 170818P00042000 P 08/18/17 42.0 0.65 0.90
SO 170818P00043000 P 08/18/17 43.0 0.81 1.08
SO 170818P00044000 P 08/18/17 44.0 1.06 1.27
SO 170818P00045000 P 08/18/17 45.0 1.27 1.81
SO 170818P00046000 P 08/18/17 46.0 1.80 2.13
SO 170818P00047000 P 08/18/17 47.0 2.18 2.55
SO 170818P00048000 P 08/18/17 48.0 2.65 2.91
SO 170818P00049000 P 08/18/17 49.0 3.15 3.60
SO 170818P00050000 P 08/18/17 50.0 3.80 4.00
SO 170818P00052500 P 08/18/17 52.5 4.60 6.55
SO 170818P00055000 P 08/18/17 55.0 6.75 8.90
SO 170818P00057500 P 08/18/17 57.5 8.10 12.60
SO 170818P00060000 P 08/18/17 60.0 10.50 15.00
SO 170818P00065000 P 08/18/17 65.0 15.40 19.95
SO 170818P00070000 P 08/18/17 70.0 20.10 24.90
SO 180119C00023000 C 01/19/18 23.0 23.30 28.00
SO 180119C00025000 C 01/19/18 25.0 21.30 26.00
SO 180119C00028000 C 01/19/18 28.0 18.30 23.00
SO 180119C00030000 C 01/19/18 30.0 16.30 21.00
SO 180119C00033000 C 01/19/18 33.0 13.30 18.00
SO 180119C00035000 C 01/19/18 35.0 11.30 16.00
SO 180119C00038000 C 01/19/18 38.0 10.35 11.60
SO 180119C00040000 C 01/19/18 40.0 8.30 9.90
SO 180119C00042000 C 01/19/18 42.0 6.40 8.25
SO 180119C00045000 C 01/19/18 45.0 4.05 5.10
SO 180119C00047000 C 01/19/18 47.0 3.30 3.75
SO 180119C00050000 C 01/19/18 50.0 2.09 2.28
SO 180119C00052500 C 01/19/18 52.5 1.12 1.41
SO 180119C00055000 C 01/19/18 55.0 0.70 0.88
SO 180119C00057500 C 01/19/18 57.5 0.38 0.99
SO 180119C00060000 C 01/19/18 60.0 0.18 0.71
SO 180119C00062500 C 01/19/18 62.5 0.00 0.46
SO 180119C00065000 C 01/19/18 65.0 0.00 0.32
SO 180119P00023000 P 01/19/18 23.0 0.05 0.16
SO 180119P00025000 P 01/19/18 25.0 0.00 0.62
SO 180119P00028000 P 01/19/18 28.0 0.00 0.81
SO 180119P00030000 P 01/19/18 30.0 0.28 0.90
SO 180119P00033000 P 01/19/18 33.0 0.45 0.54
SO 180119P00035000 P 01/19/18 35.0 0.51 0.70
SO 180119P00038000 P 01/19/18 38.0 0.83 1.02
SO 180119P00040000 P 01/19/18 40.0 1.30 1.41
SO 180119P00042000 P 01/19/18 42.0 1.71 1.82
SO 180119P00045000 P 01/19/18 45.0 2.43 2.66
SO 180119P00047000 P 01/19/18 47.0 3.40 3.50
SO 180119P00050000 P 01/19/18 50.0 3.75 5.95
SO 180119P00052500 P 01/19/18 52.5 5.35 6.75
SO 180119P00055000 P 01/19/18 55.0 7.30 9.85
SO 180119P00057500 P 01/19/18 57.5 9.60 11.85
SO 180119P00060000 P 01/19/18 60.0 10.70 15.50
SO 180119P00062500 P 01/19/18 62.5 13.10 17.90
SO 180119P00065000 P 01/19/18 65.0 15.50 20.40
SO 190118C00025000 C 01/18/19 25.0 21.30 26.00
SO 190118C00030000 C 01/18/19 30.0 16.30 21.00
SO 190118C00035000 C 01/18/19 35.0 11.30 16.00
SO 190118C00040000 C 01/18/19 40.0 8.45 10.20
SO 190118C00045000 C 01/18/19 45.0 4.30 6.40
SO 190118C00050000 C 01/18/19 50.0 1.68 3.10
SO 190118C00052500 C 01/18/19 52.5 0.81 2.39
SO 190118C00055000 C 01/18/19 55.0 0.25 1.95
SO 190118C00057500 C 01/18/19 57.5 0.00 2.04
SO 190118C00060000 C 01/18/19 60.0 0.00 1.56
SO 190118C00065000 C 01/18/19 65.0 0.00 0.89
SO 190118C00070000 C 01/18/19 70.0 0.00 0.50
SO 190118C00075000 C 01/18/19 75.0 0.00 0.31
SO 190118P00025000 P 01/18/19 25.0 0.00 0.79
SO 190118P00030000 P 01/18/19 30.0 0.00 1.10
SO 190118P00035000 P 01/18/19 35.0 0.46 1.65
SO 190118P00040000 P 01/18/19 40.0 1.50 2.88
SO 190118P00045000 P 01/18/19 45.0 3.20 5.55
SO 190118P00050000 P 01/18/19 50.0 6.20 7.50
SO 190118P00052500 P 01/18/19 52.5 7.15 10.35
SO 190118P00055000 P 01/18/19 55.0 8.90 11.40
SO 190118P00057500 P 01/18/19 57.5 10.95 14.25
SO 190118P00060000 P 01/18/19 60.0 13.15 16.30
SO 190118P00065000 P 01/18/19 65.0 16.90 21.50
SO 190118P00070000 P 01/18/19 70.0 21.50 26.40
SO 190118P00075000 P 01/18/19 75.0 26.30 31.00

OPRA data is delayed 15 minutes.