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 (2014-11-21)Premium Content

Southern Co (SO)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 150220C00024000 C 02/20/15 24.0 26.55 27.20
SO 150220C00025000 C 02/20/15 25.0 25.30 25.90
SO 150220C00026000 C 02/20/15 26.0 24.60 25.30
SO 150220C00027000 C 02/20/15 27.0 23.60 24.30
SO 150220C00028000 C 02/20/15 28.0 22.60 23.30
SO 150220C00029000 C 02/20/15 29.0 21.60 22.30
SO 150220C00030000 C 02/20/15 30.0 20.55 21.15
SO 150220C00031000 C 02/20/15 31.0 19.60 20.15
SO 150220C00032000 C 02/20/15 32.0 18.60 19.15
SO 150220C00033000 C 02/20/15 33.0 17.60 18.05
SO 150220C00034000 C 02/20/15 34.0 16.50 17.05
SO 150220C00035000 C 02/20/15 35.0 15.60 16.15
SO 150220C00036000 C 02/20/15 36.0 14.60 15.05
SO 150220C00037000 C 02/20/15 37.0 13.60 14.15
SO 150220C00038000 C 02/20/15 38.0 12.55 13.20
SO 150220C00039000 C 02/20/15 39.0 11.55 12.05
SO 150220C00040000 C 02/20/15 40.0 10.55 11.20
SO 150220C00041000 C 02/20/15 41.0 9.55 10.05
SO 150220C00042000 C 02/20/15 42.0 8.55 9.05
SO 150220C00043000 C 02/20/15 43.0 7.55 8.20
SO 150220C00044000 C 02/20/15 44.0 6.60 7.20
SO 150220C00045000 C 02/20/15 45.0 5.60 6.15
SO 150220C00046000 C 02/20/15 46.0 4.60 5.20
SO 150220C00047000 C 02/20/15 47.0 3.65 4.20
SO 150220C00048000 C 02/20/15 48.0 2.71 3.10
SO 150220C00049000 C 02/20/15 49.0 1.86 1.97
SO 150220C00050000 C 02/20/15 50.0 1.13 1.20
SO 150220C00052500 C 02/20/15 52.5 0.17 0.18
SO 150220C00055000 C 02/20/15 55.0 0.00 0.10
SO 150220C00057500 C 02/20/15 57.5 0.00 0.07
SO 150220C00060000 C 02/20/15 60.0 0.00 0.06
SO 150220C00065000 C 02/20/15 65.0 0.00 0.03
SO 150220P00024000 P 02/20/15 24.0 0.00 0.03
SO 150220P00025000 P 02/20/15 25.0 0.00 0.03
SO 150220P00026000 P 02/20/15 26.0 0.00 0.03
SO 150220P00027000 P 02/20/15 27.0 0.00 0.03
SO 150220P00028000 P 02/20/15 28.0 0.00 0.03
SO 150220P00029000 P 02/20/15 29.0 0.00 0.03
SO 150220P00030000 P 02/20/15 30.0 0.00 0.03
SO 150220P00031000 P 02/20/15 31.0 0.00 0.03
SO 150220P00032000 P 02/20/15 32.0 0.00 0.03
SO 150220P00033000 P 02/20/15 33.0 0.00 0.03
SO 150220P00034000 P 02/20/15 34.0 0.00 0.03
SO 150220P00035000 P 02/20/15 35.0 0.00 0.03
SO 150220P00036000 P 02/20/15 36.0 0.00 0.03
SO 150220P00037000 P 02/20/15 37.0 0.00 0.03
SO 150220P00038000 P 02/20/15 38.0 0.00 0.03
SO 150220P00039000 P 02/20/15 39.0 0.00 0.04
SO 150220P00040000 P 02/20/15 40.0 0.00 0.04
SO 150220P00041000 P 02/20/15 41.0 0.00 0.07
SO 150220P00042000 P 02/20/15 42.0 0.00 0.09
SO 150220P00043000 P 02/20/15 43.0 0.00 0.09
SO 150220P00044000 P 02/20/15 44.0 0.00 0.04
SO 150220P00045000 P 02/20/15 45.0 0.00 0.05
SO 150220P00046000 P 02/20/15 46.0 0.01 0.10
SO 150220P00047000 P 02/20/15 47.0 0.07 0.15
SO 150220P00048000 P 02/20/15 48.0 0.25 0.29
SO 150220P00049000 P 02/20/15 49.0 0.44 0.51
SO 150220P00050000 P 02/20/15 50.0 0.76 0.85
SO 150220P00052500 P 02/20/15 52.5 2.40 2.57
SO 150220P00055000 P 02/20/15 55.0 4.10 4.95
SO 150220P00057500 P 02/20/15 57.5 6.55 7.40
SO 150220P00060000 P 02/20/15 60.0 9.05 10.00
SO 150220P00065000 P 02/20/15 65.0 14.15 14.95
SO 150320C00035000 C 03/20/15 35.0 15.60 16.20
SO 150320C00040000 C 03/20/15 40.0 10.60 11.15
SO 150320C00045000 C 03/20/15 45.0 5.60 6.15
SO 150320C00050000 C 03/20/15 50.0 1.33 1.82
SO 150320C00052500 C 03/20/15 52.5 0.36 0.41
SO 150320C00055000 C 03/20/15 55.0 0.07 0.15
SO 150320C00057500 C 03/20/15 57.5 0.00 0.10
SO 150320C00060000 C 03/20/15 60.0 0.00 0.07
SO 150320C00065000 C 03/20/15 65.0 0.00 0.06
SO 150320P00035000 P 03/20/15 35.0 0.00 0.04
SO 150320P00040000 P 03/20/15 40.0 0.00 0.10
SO 150320P00045000 P 03/20/15 45.0 0.08 0.17
SO 150320P00050000 P 03/20/15 50.0 1.15 1.21
SO 150320P00052500 P 03/20/15 52.5 2.30 2.80
SO 150320P00055000 P 03/20/15 55.0 4.10 5.00
SO 150320P00057500 P 03/20/15 57.5 6.55 7.45
SO 150320P00060000 P 03/20/15 60.0 9.05 9.95
SO 150320P00065000 P 03/20/15 65.0 14.15 15.00
SO 150515C00028000 C 05/15/15 28.0 22.50 23.30
SO 150515C00029000 C 05/15/15 29.0 21.30 22.35
SO 150515C00030000 C 05/15/15 30.0 20.60 21.35
SO 150515C00031000 C 05/15/15 31.0 19.60 20.35
SO 150515C00032000 C 05/15/15 32.0 18.30 19.30
SO 150515C00033000 C 05/15/15 33.0 17.50 18.35
SO 150515C00034000 C 05/15/15 34.0 16.25 17.35
SO 150515C00035000 C 05/15/15 35.0 15.55 16.30
SO 150515C00036000 C 05/15/15 36.0 14.50 15.00
SO 150515C00037000 C 05/15/15 37.0 13.50 14.00
SO 150515C00038000 C 05/15/15 38.0 12.50 13.00
SO 150515C00039000 C 05/15/15 39.0 11.50 12.00
SO 150515C00040000 C 05/15/15 40.0 10.50 11.00
SO 150515C00041000 C 05/15/15 41.0 9.50 10.00
SO 150515C00042000 C 05/15/15 42.0 8.55 9.00
SO 150515C00043000 C 05/15/15 43.0 7.60 8.00
SO 150515C00044000 C 05/15/15 44.0 6.60 7.00
SO 150515C00045000 C 05/15/15 45.0 5.65 5.95
SO 150515C00046000 C 05/15/15 46.0 4.75 4.90
SO 150515C00047000 C 05/15/15 47.0 3.80 4.45
SO 150515C00048000 C 05/15/15 48.0 3.00 3.15
SO 150515C00049000 C 05/15/15 49.0 2.28 2.40
SO 150515C00050000 C 05/15/15 50.0 1.68 1.78
SO 150515C00052500 C 05/15/15 52.5 0.66 0.75
SO 150515C00055000 C 05/15/15 55.0 0.22 0.27
SO 150515C00057500 C 05/15/15 57.5 0.07 0.20
SO 150515C00060000 C 05/15/15 60.0 0.00 0.13
SO 150515C00065000 C 05/15/15 65.0 0.00 0.09
SO 150515P00028000 P 05/15/15 28.0 0.00 0.04
SO 150515P00029000 P 05/15/15 29.0 0.00 0.05
SO 150515P00030000 P 05/15/15 30.0 0.00 0.07
SO 150515P00031000 P 05/15/15 31.0 0.00 0.09
SO 150515P00032000 P 05/15/15 32.0 0.00 0.09
SO 150515P00033000 P 05/15/15 33.0 0.00 0.10
SO 150515P00034000 P 05/15/15 34.0 0.00 0.10
SO 150515P00035000 P 05/15/15 35.0 0.00 0.13
SO 150515P00036000 P 05/15/15 36.0 0.00 0.13
SO 150515P00037000 P 05/15/15 37.0 0.01 0.12
SO 150515P00038000 P 05/15/15 38.0 0.02 0.14
SO 150515P00039000 P 05/15/15 39.0 0.01 0.15
SO 150515P00040000 P 05/15/15 40.0 0.05 0.15
SO 150515P00041000 P 05/15/15 41.0 0.15 0.18
SO 150515P00042000 P 05/15/15 42.0 0.20 0.23
SO 150515P00043000 P 05/15/15 43.0 0.26 0.30
SO 150515P00044000 P 05/15/15 44.0 0.33 0.38
SO 150515P00045000 P 05/15/15 45.0 0.45 0.50
SO 150515P00046000 P 05/15/15 46.0 0.59 0.66
SO 150515P00047000 P 05/15/15 47.0 0.79 0.85
SO 150515P00048000 P 05/15/15 48.0 1.05 1.14
SO 150515P00049000 P 05/15/15 49.0 1.41 1.49
SO 150515P00050000 P 05/15/15 50.0 1.85 1.97
SO 150515P00052500 P 05/15/15 52.5 3.40 3.55
SO 150515P00055000 P 05/15/15 55.0 4.05 5.65
SO 150515P00057500 P 05/15/15 57.5 6.55 8.10
SO 150515P00060000 P 05/15/15 60.0 9.25 10.55
SO 150515P00065000 P 05/15/15 65.0 14.25 15.45
SO 150821C00034000 C 08/21/15 34.0 16.45 17.30
SO 150821C00035000 C 08/21/15 35.0 15.35 16.30
SO 150821C00036000 C 08/21/15 36.0 14.35 15.35
SO 150821C00037000 C 08/21/15 37.0 12.55 14.30
SO 150821C00038000 C 08/21/15 38.0 12.50 13.40
SO 150821C00039000 C 08/21/15 39.0 11.50 12.45
SO 150821C00040000 C 08/21/15 40.0 10.00 11.45
SO 150821C00041000 C 08/21/15 41.0 9.60 10.45
SO 150821C00042000 C 08/21/15 42.0 8.55 9.65
SO 150821C00043000 C 08/21/15 43.0 7.60 8.70
SO 150821C00044000 C 08/21/15 44.0 6.60 7.85
SO 150821C00045000 C 08/21/15 45.0 5.65 6.40
SO 150821C00046000 C 08/21/15 46.0 4.75 5.15
SO 150821C00047000 C 08/21/15 47.0 3.95 4.90
SO 150821C00048000 C 08/21/15 48.0 3.20 3.50
SO 150821C00049000 C 08/21/15 49.0 2.60 2.85
SO 150821C00050000 C 08/21/15 50.0 2.03 2.29
SO 150821C00052500 C 08/21/15 52.5 1.04 1.17
SO 150821C00055000 C 08/21/15 55.0 0.48 0.57
SO 150821C00057500 C 08/21/15 57.5 0.20 0.27
SO 150821C00060000 C 08/21/15 60.0 0.06 0.30
SO 150821C00065000 C 08/21/15 65.0 0.00 0.15
SO 150821P00034000 P 08/21/15 34.0 0.01 0.18
SO 150821P00035000 P 08/21/15 35.0 0.02 0.20
SO 150821P00036000 P 08/21/15 36.0 0.04 0.22
SO 150821P00037000 P 08/21/15 37.0 0.07 0.24
SO 150821P00038000 P 08/21/15 38.0 0.09 0.27
SO 150821P00039000 P 08/21/15 39.0 0.12 0.31
SO 150821P00040000 P 08/21/15 40.0 0.17 0.35
SO 150821P00041000 P 08/21/15 41.0 0.21 0.41
SO 150821P00042000 P 08/21/15 42.0 0.27 0.50
SO 150821P00043000 P 08/21/15 43.0 0.36 0.62
SO 150821P00044000 P 08/21/15 44.0 0.48 0.77
SO 150821P00045000 P 08/21/15 45.0 0.59 0.98
SO 150821P00046000 P 08/21/15 46.0 0.72 1.21
SO 150821P00047000 P 08/21/15 47.0 0.93 1.54
SO 150821P00048000 P 08/21/15 48.0 1.18 1.90
SO 150821P00049000 P 08/21/15 49.0 2.22 2.32
SO 150821P00050000 P 08/21/15 50.0 2.71 2.84
SO 150821P00052500 P 08/21/15 52.5 4.25 4.45
SO 150821P00055000 P 08/21/15 55.0 4.75 6.50
SO 150821P00057500 P 08/21/15 57.5 6.85 8.65
SO 150821P00060000 P 08/21/15 60.0 9.45 11.05
SO 150821P00065000 P 08/21/15 65.0 14.50 16.00
SO 160115C00023000 C 01/15/16 23.0 27.40 28.30
SO 160115C00025000 C 01/15/16 25.0 25.25 26.25
SO 160115C00028000 C 01/15/16 28.0 22.00 23.30
SO 160115C00030000 C 01/15/16 30.0 20.45 21.25
SO 160115C00033000 C 01/15/16 33.0 17.45 18.25
SO 160115C00035000 C 01/15/16 35.0 15.10 16.30
SO 160115C00038000 C 01/15/16 38.0 12.45 13.40
SO 160115C00040000 C 01/15/16 40.0 10.55 11.60
SO 160115C00042000 C 01/15/16 42.0 8.60 9.85
SO 160115C00045000 C 01/15/16 45.0 5.75 7.35
SO 160115C00047000 C 01/15/16 47.0 4.25 5.85
SO 160115C00050000 C 01/15/16 50.0 2.45 2.64
SO 160115C00052500 C 01/15/16 52.5 1.44 1.63
SO 160115C00055000 C 01/15/16 55.0 0.77 0.96
SO 160115C00057500 C 01/15/16 57.5 0.41 0.56
SO 160115C00060000 C 01/15/16 60.0 0.20 0.47
SO 160115P00023000 P 01/15/16 23.0 0.00 0.17
SO 160115P00025000 P 01/15/16 25.0 0.00 0.20
SO 160115P00028000 P 01/15/16 28.0 0.01 0.23
SO 160115P00030000 P 01/15/16 30.0 0.05 0.27
SO 160115P00033000 P 01/15/16 33.0 0.00 0.50
SO 160115P00035000 P 01/15/16 35.0 0.32 0.44
SO 160115P00038000 P 01/15/16 38.0 0.53 0.62
SO 160115P00040000 P 01/15/16 40.0 0.75 0.84
SO 160115P00042000 P 01/15/16 42.0 1.01 1.13
SO 160115P00045000 P 01/15/16 45.0 1.62 1.81
SO 160115P00047000 P 01/15/16 47.0 2.27 2.45
SO 160115P00050000 P 01/15/16 50.0 3.60 3.90
SO 160115P00052500 P 01/15/16 52.5 5.15 5.40
SO 160115P00055000 P 01/15/16 55.0 5.40 7.25
SO 160115P00057500 P 01/15/16 57.5 7.35 9.60
SO 160115P00060000 P 01/15/16 60.0 9.75 11.75
SO 170120C00025000 C 01/20/17 25.0 25.35 26.25
SO 170120C00030000 C 01/20/17 30.0 19.80 21.65
SO 170120C00033000 C 01/20/17 33.0 17.40 18.35
SO 170120C00035000 C 01/20/17 35.0 15.40 16.35
SO 170120C00038000 C 01/20/17 38.0 12.25 13.40
SO 170120C00040000 C 01/20/17 40.0 10.25 11.50
SO 170120C00043000 C 01/20/17 43.0 7.40 9.30
SO 170120C00045000 C 01/20/17 45.0 5.75 7.85
SO 170120C00047000 C 01/20/17 47.0 4.45 6.60
SO 170120C00050000 C 01/20/17 50.0 3.00 4.40
SO 170120C00052500 C 01/20/17 52.5 2.05 2.75
SO 170120C00055000 C 01/20/17 55.0 1.23 1.67
SO 170120C00057500 C 01/20/17 57.5 0.81 1.66
SO 170120C00060000 C 01/20/17 60.0 0.45 1.31
SO 170120C00065000 C 01/20/17 65.0 0.10 0.60
SO 170120P00025000 P 01/20/17 25.0 0.01 0.50
SO 170120P00030000 P 01/20/17 30.0 0.20 0.69
SO 170120P00033000 P 01/20/17 33.0 0.45 0.91
SO 170120P00035000 P 01/20/17 35.0 0.58 1.06
SO 170120P00038000 P 01/20/17 38.0 0.99 1.54
SO 170120P00040000 P 01/20/17 40.0 1.37 1.97
SO 170120P00043000 P 01/20/17 43.0 2.02 2.81
SO 170120P00045000 P 01/20/17 45.0 2.59 3.25
SO 170120P00047000 P 01/20/17 47.0 3.20 4.30
SO 170120P00050000 P 01/20/17 50.0 4.60 6.05
SO 170120P00052500 P 01/20/17 52.5 5.95 7.70
SO 170120P00055000 P 01/20/17 55.0 7.55 9.85
SO 170120P00057500 P 01/20/17 57.5 9.40 11.65
SO 170120P00060000 P 01/20/17 60.0 11.10 14.45
SO 170120P00065000 P 01/20/17 65.0 15.80 18.65

OPRA data is delayed 15 minutes.