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 (2014-08-22)Premium Content

Southern Co (SO)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 141122C00032000 C 11/22/14 32.0 14.75 15.50
SO 141122C00033000 C 11/22/14 33.0 13.75 14.50
SO 141122C00034000 C 11/22/14 34.0 12.45 14.85
SO 141122C00035000 C 11/22/14 35.0 11.80 12.65
SO 141122C00036000 C 11/22/14 36.0 10.70 11.50
SO 141122C00037000 C 11/22/14 37.0 9.70 10.50
SO 141122C00038000 C 11/22/14 38.0 8.75 9.50
SO 141122C00039000 C 11/22/14 39.0 7.75 8.50
SO 141122C00040000 C 11/22/14 40.0 7.00 7.45
SO 141122C00041000 C 11/22/14 41.0 5.95 6.50
SO 141122C00042000 C 11/22/14 42.0 4.95 5.40
SO 141122C00043000 C 11/22/14 43.0 3.95 4.45
SO 141122C00044000 C 11/22/14 44.0 3.10 3.40
SO 141122C00045000 C 11/22/14 45.0 2.22 2.42
SO 141122C00046000 C 11/22/14 46.0 1.30 1.55
SO 141122C00047000 C 11/22/14 47.0 0.74 0.81
SO 141122C00048000 C 11/22/14 48.0 0.34 0.39
SO 141122C00049000 C 11/22/14 49.0 0.07 0.18
SO 141122C00050000 C 11/22/14 50.0 0.02 0.10
SO 141122C00055000 C 11/22/14 55.0 0.00 0.11
SO 141122C00060000 C 11/22/14 60.0 0.00 0.04
SO 141122P00032000 P 11/22/14 32.0 0.00 0.03
SO 141122P00033000 P 11/22/14 33.0 0.00 0.04
SO 141122P00034000 P 11/22/14 34.0 0.00 0.05
SO 141122P00035000 P 11/22/14 35.0 0.01 0.05
SO 141122P00036000 P 11/22/14 36.0 0.00 0.05
SO 141122P00037000 P 11/22/14 37.0 0.01 0.06
SO 141122P00038000 P 11/22/14 38.0 0.00 0.11
SO 141122P00039000 P 11/22/14 39.0 0.01 0.12
SO 141122P00040000 P 11/22/14 40.0 0.02 0.14
SO 141122P00041000 P 11/22/14 41.0 0.04 0.10
SO 141122P00042000 P 11/22/14 42.0 0.06 0.08
SO 141122P00043000 P 11/22/14 43.0 0.09 0.14
SO 141122P00044000 P 11/22/14 44.0 0.17 0.21
SO 141122P00045000 P 11/22/14 45.0 0.31 0.35
SO 141122P00046000 P 11/22/14 46.0 0.58 0.63
SO 141122P00047000 P 11/22/14 47.0 1.03 1.08
SO 141122P00048000 P 11/22/14 48.0 1.53 1.80
SO 141122P00049000 P 11/22/14 49.0 2.29 2.94
SO 141122P00050000 P 11/22/14 50.0 3.15 4.00
SO 141122P00055000 P 11/22/14 55.0 8.05 8.90
SO 141122P00060000 P 11/22/14 60.0 13.00 13.80
SO 141220C00038000 C 12/20/14 38.0 8.75 9.50
SO 141220C00039000 C 12/20/14 39.0 7.75 8.50
SO 141220C00040000 C 12/20/14 40.0 6.75 7.50
SO 141220C00041000 C 12/20/14 41.0 5.75 6.45
SO 141220C00042000 C 12/20/14 42.0 4.95 5.50
SO 141220C00043000 C 12/20/14 43.0 3.90 4.45
SO 141220C00044000 C 12/20/14 44.0 2.78 3.45
SO 141220C00045000 C 12/20/14 45.0 2.24 2.52
SO 141220C00046000 C 12/20/14 46.0 1.55 1.70
SO 141220C00047000 C 12/20/14 47.0 0.94 1.03
SO 141220C00048000 C 12/20/14 48.0 0.55 0.61
SO 141220C00049000 C 12/20/14 49.0 0.29 0.36
SO 141220C00050000 C 12/20/14 50.0 0.10 0.20
SO 141220C00055000 C 12/20/14 55.0 0.00 0.10
SO 141220C00060000 C 12/20/14 60.0 0.00 0.08
SO 141220C00065000 C 12/20/14 65.0 0.00 0.04
SO 141220C00070000 C 12/20/14 70.0 0.00 0.03
SO 141220P00038000 P 12/20/14 38.0 0.02 0.17
SO 141220P00039000 P 12/20/14 39.0 0.04 0.19
SO 141220P00040000 P 12/20/14 40.0 0.05 0.24
SO 141220P00041000 P 12/20/14 41.0 0.08 0.25
SO 141220P00042000 P 12/20/14 42.0 0.12 0.31
SO 141220P00043000 P 12/20/14 43.0 0.21 0.34
SO 141220P00044000 P 12/20/14 44.0 0.34 0.40
SO 141220P00045000 P 12/20/14 45.0 0.54 0.57
SO 141220P00046000 P 12/20/14 46.0 0.79 1.00
SO 141220P00047000 P 12/20/14 47.0 1.20 1.43
SO 141220P00048000 P 12/20/14 48.0 1.81 1.99
SO 141220P00049000 P 12/20/14 49.0 2.58 2.70
SO 141220P00050000 P 12/20/14 50.0 3.25 3.95
SO 141220P00055000 P 12/20/14 55.0 8.00 8.95
SO 141220P00060000 P 12/20/14 60.0 12.95 13.85
SO 141220P00065000 P 12/20/14 65.0 17.90 18.85
SO 141220P00070000 P 12/20/14 70.0 22.95 23.75
SO 150117C00023000 C 01/17/15 23.0 23.75 24.50
SO 150117C00024000 C 01/17/15 24.0 20.85 23.95
SO 150117C00025000 C 01/17/15 25.0 21.75 22.55
SO 150117C00026000 C 01/17/15 26.0 18.95 21.95
SO 150117C00027000 C 01/17/15 27.0 17.90 20.95
SO 150117C00028000 C 01/17/15 28.0 17.40 19.95
SO 150117C00029000 C 01/17/15 29.0 16.10 18.95
SO 150117C00030000 C 01/17/15 30.0 16.75 17.50
SO 150117C00031000 C 01/17/15 31.0 15.75 16.50
SO 150117C00032000 C 01/17/15 32.0 14.75 15.50
SO 150117C00033000 C 01/17/15 33.0 13.75 14.50
SO 150117C00034000 C 01/17/15 34.0 12.75 13.45
SO 150117C00035000 C 01/17/15 35.0 11.70 12.60
SO 150117C00036000 C 01/17/15 36.0 10.75 11.55
SO 150117C00037000 C 01/17/15 37.0 9.70 10.65
SO 150117C00038000 C 01/17/15 38.0 8.75 9.50
SO 150117C00039000 C 01/17/15 39.0 7.75 8.60
SO 150117C00040000 C 01/17/15 40.0 6.85 7.45
SO 150117C00041000 C 01/17/15 41.0 5.70 6.45
SO 150117C00042000 C 01/17/15 42.0 4.85 5.45
SO 150117C00043000 C 01/17/15 43.0 3.95 4.50
SO 150117C00044000 C 01/17/15 44.0 3.00 3.50
SO 150117C00045000 C 01/17/15 45.0 2.32 2.58
SO 150117C00046000 C 01/17/15 46.0 1.69 1.78
SO 150117C00047000 C 01/17/15 47.0 1.14 1.24
SO 150117C00048000 C 01/17/15 48.0 0.67 0.81
SO 150117C00049000 C 01/17/15 49.0 0.42 0.48
SO 150117C00050000 C 01/17/15 50.0 0.17 0.32
SO 150117C00055000 C 01/17/15 55.0 0.00 0.10
SO 150117C00060000 C 01/17/15 60.0 0.00 0.12
SO 150117C00065000 C 01/17/15 65.0 0.00 0.05
SO 150117P00023000 P 01/17/15 23.0 0.00 0.03
SO 150117P00024000 P 01/17/15 24.0 0.00 0.03
SO 150117P00025000 P 01/17/15 25.0 0.00 0.03
SO 150117P00026000 P 01/17/15 26.0 0.00 0.03
SO 150117P00027000 P 01/17/15 27.0 0.00 0.04
SO 150117P00028000 P 01/17/15 28.0 0.00 0.04
SO 150117P00029000 P 01/17/15 29.0 0.00 0.05
SO 150117P00030000 P 01/17/15 30.0 0.00 0.08
SO 150117P00031000 P 01/17/15 31.0 0.00 0.12
SO 150117P00032000 P 01/17/15 32.0 0.00 0.14
SO 150117P00033000 P 01/17/15 33.0 0.02 0.10
SO 150117P00034000 P 01/17/15 34.0 0.00 0.15
SO 150117P00035000 P 01/17/15 35.0 0.01 0.14
SO 150117P00036000 P 01/17/15 36.0 0.02 0.15
SO 150117P00037000 P 01/17/15 37.0 0.02 0.17
SO 150117P00038000 P 01/17/15 38.0 0.05 0.20
SO 150117P00039000 P 01/17/15 39.0 0.06 0.24
SO 150117P00040000 P 01/17/15 40.0 0.11 0.20
SO 150117P00041000 P 01/17/15 41.0 0.12 0.30
SO 150117P00042000 P 01/17/15 42.0 0.19 0.36
SO 150117P00043000 P 01/17/15 43.0 0.33 0.38
SO 150117P00044000 P 01/17/15 44.0 0.46 0.55
SO 150117P00045000 P 01/17/15 45.0 0.70 0.76
SO 150117P00046000 P 01/17/15 46.0 1.02 1.10
SO 150117P00047000 P 01/17/15 47.0 1.40 1.55
SO 150117P00048000 P 01/17/15 48.0 2.04 2.12
SO 150117P00049000 P 01/17/15 49.0 2.55 2.83
SO 150117P00050000 P 01/17/15 50.0 3.35 4.05
SO 150117P00055000 P 01/17/15 55.0 8.05 9.00
SO 150117P00060000 P 01/17/15 60.0 13.00 13.85
SO 150117P00065000 P 01/17/15 65.0 18.00 18.75
SO 150220C00024000 C 02/20/15 24.0 22.75 23.50
SO 150220C00025000 C 02/20/15 25.0 21.75 22.70
SO 150220C00026000 C 02/20/15 26.0 20.75 21.70
SO 150220C00027000 C 02/20/15 27.0 19.75 20.70
SO 150220C00028000 C 02/20/15 28.0 18.75 19.70
SO 150220C00029000 C 02/20/15 29.0 17.75 18.65
SO 150220C00030000 C 02/20/15 30.0 16.75 17.50
SO 150220C00031000 C 02/20/15 31.0 15.75 16.50
SO 150220C00032000 C 02/20/15 32.0 14.75 15.65
SO 150220C00033000 C 02/20/15 33.0 13.75 14.65
SO 150220C00034000 C 02/20/15 34.0 12.75 13.50
SO 150220C00035000 C 02/20/15 35.0 11.75 12.55
SO 150220C00036000 C 02/20/15 36.0 10.75 11.65
SO 150220C00037000 C 02/20/15 37.0 9.75 10.50
SO 150220C00038000 C 02/20/15 38.0 8.75 9.50
SO 150220C00039000 C 02/20/15 39.0 7.75 8.55
SO 150220C00040000 C 02/20/15 40.0 6.75 7.55
SO 150220C00041000 C 02/20/15 41.0 5.70 6.50
SO 150220C00042000 C 02/20/15 42.0 4.60 5.50
SO 150220C00043000 C 02/20/15 43.0 4.15 4.50
SO 150220C00044000 C 02/20/15 44.0 3.25 3.55
SO 150220C00045000 C 02/20/15 45.0 2.34 2.68
SO 150220C00046000 C 02/20/15 46.0 1.81 2.00
SO 150220C00047000 C 02/20/15 47.0 1.26 1.37
SO 150220C00048000 C 02/20/15 48.0 0.86 0.98
SO 150220C00049000 C 02/20/15 49.0 0.56 0.64
SO 150220C00050000 C 02/20/15 50.0 0.23 0.42
SO 150220C00055000 C 02/20/15 55.0 0.01 0.14
SO 150220C00060000 C 02/20/15 60.0 0.00 0.14
SO 150220C00065000 C 02/20/15 65.0 0.00 0.07
SO 150220P00024000 P 02/20/15 24.0 0.00 0.04
SO 150220P00025000 P 02/20/15 25.0 0.00 0.04
SO 150220P00026000 P 02/20/15 26.0 0.00 0.04
SO 150220P00027000 P 02/20/15 27.0 0.00 0.06
SO 150220P00028000 P 02/20/15 28.0 0.00 0.09
SO 150220P00029000 P 02/20/15 29.0 0.00 0.14
SO 150220P00030000 P 02/20/15 30.0 0.00 0.15
SO 150220P00031000 P 02/20/15 31.0 0.00 0.15
SO 150220P00032000 P 02/20/15 32.0 0.00 0.15
SO 150220P00033000 P 02/20/15 33.0 0.01 0.16
SO 150220P00034000 P 02/20/15 34.0 0.02 0.18
SO 150220P00035000 P 02/20/15 35.0 0.03 0.20
SO 150220P00036000 P 02/20/15 36.0 0.02 0.24
SO 150220P00037000 P 02/20/15 37.0 0.05 0.25
SO 150220P00038000 P 02/20/15 38.0 0.08 0.24
SO 150220P00039000 P 02/20/15 39.0 0.15 0.30
SO 150220P00040000 P 02/20/15 40.0 0.19 0.35
SO 150220P00041000 P 02/20/15 41.0 0.25 0.45
SO 150220P00042000 P 02/20/15 42.0 0.40 0.49
SO 150220P00043000 P 02/20/15 43.0 0.54 0.64
SO 150220P00044000 P 02/20/15 44.0 0.76 0.92
SO 150220P00045000 P 02/20/15 45.0 1.05 1.24
SO 150220P00046000 P 02/20/15 46.0 1.42 1.68
SO 150220P00047000 P 02/20/15 47.0 1.80 2.23
SO 150220P00048000 P 02/20/15 48.0 2.58 3.05
SO 150220P00049000 P 02/20/15 49.0 3.20 3.60
SO 150220P00050000 P 02/20/15 50.0 3.95 4.70
SO 150220P00055000 P 02/20/15 55.0 8.65 9.50
SO 150220P00060000 P 02/20/15 60.0 13.25 14.75
SO 150220P00065000 P 02/20/15 65.0 18.25 19.50
SO 150515C00028000 C 05/15/15 28.0 18.80 19.50
SO 150515C00029000 C 05/15/15 29.0 17.80 18.50
SO 150515C00030000 C 05/15/15 30.0 16.75 17.50
SO 150515C00031000 C 05/15/15 31.0 15.75 16.50
SO 150515C00032000 C 05/15/15 32.0 14.75 15.50
SO 150515C00033000 C 05/15/15 33.0 13.80 14.50
SO 150515C00034000 C 05/15/15 34.0 12.75 13.50
SO 150515C00035000 C 05/15/15 35.0 11.75 12.50
SO 150515C00036000 C 05/15/15 36.0 10.75 11.50
SO 150515C00037000 C 05/15/15 37.0 9.75 10.50
SO 150515C00038000 C 05/15/15 38.0 8.75 9.50
SO 150515C00039000 C 05/15/15 39.0 7.75 8.50
SO 150515C00040000 C 05/15/15 40.0 6.70 7.55
SO 150515C00041000 C 05/15/15 41.0 5.65 6.50
SO 150515C00042000 C 05/15/15 42.0 4.60 5.50
SO 150515C00043000 C 05/15/15 43.0 3.75 4.55
SO 150515C00044000 C 05/15/15 44.0 3.00 3.70
SO 150515C00045000 C 05/15/15 45.0 2.58 3.00
SO 150515C00046000 C 05/15/15 46.0 2.10 2.29
SO 150515C00047000 C 05/15/15 47.0 1.47 1.71
SO 150515C00048000 C 05/15/15 48.0 1.06 1.30
SO 150515C00049000 C 05/15/15 49.0 0.59 0.97
SO 150515C00050000 C 05/15/15 50.0 0.38 0.71
SO 150515C00055000 C 05/15/15 55.0 0.00 0.26
SO 150515C00060000 C 05/15/15 60.0 0.00 0.20
SO 150515C00065000 C 05/15/15 65.0 0.00 0.13
SO 150515P00028000 P 05/15/15 28.0 0.00 0.22
SO 150515P00029000 P 05/15/15 29.0 0.00 0.21
SO 150515P00030000 P 05/15/15 30.0 0.00 0.22
SO 150515P00031000 P 05/15/15 31.0 0.00 0.24
SO 150515P00032000 P 05/15/15 32.0 0.00 0.25
SO 150515P00033000 P 05/15/15 33.0 0.00 0.25
SO 150515P00034000 P 05/15/15 34.0 0.00 0.25
SO 150515P00035000 P 05/15/15 35.0 0.00 0.26
SO 150515P00036000 P 05/15/15 36.0 0.01 0.32
SO 150515P00037000 P 05/15/15 37.0 0.04 0.30
SO 150515P00038000 P 05/15/15 38.0 0.22 0.41
SO 150515P00039000 P 05/15/15 39.0 0.26 0.56
SO 150515P00040000 P 05/15/15 40.0 0.34 0.70
SO 150515P00041000 P 05/15/15 41.0 0.53 0.86
SO 150515P00042000 P 05/15/15 42.0 0.72 1.00
SO 150515P00043000 P 05/15/15 43.0 1.00 1.30
SO 150515P00044000 P 05/15/15 44.0 1.29 1.48
SO 150515P00045000 P 05/15/15 45.0 1.64 2.01
SO 150515P00046000 P 05/15/15 46.0 2.08 2.59
SO 150515P00047000 P 05/15/15 47.0 2.54 3.20
SO 150515P00048000 P 05/15/15 48.0 3.20 3.85
SO 150515P00049000 P 05/15/15 49.0 3.80 4.55
SO 150515P00050000 P 05/15/15 50.0 4.55 5.35
SO 150515P00055000 P 05/15/15 55.0 8.80 9.95
SO 150515P00060000 P 05/15/15 60.0 13.35 15.05
SO 150515P00065000 P 05/15/15 65.0 18.65 20.05
SO 160115C00023000 C 01/15/16 23.0 23.80 24.60
SO 160115C00025000 C 01/15/16 25.0 21.80 22.60
SO 160115C00028000 C 01/15/16 28.0 18.80 19.60
SO 160115C00030000 C 01/15/16 30.0 16.80 17.55
SO 160115C00033000 C 01/15/16 33.0 13.80 14.60
SO 160115C00035000 C 01/15/16 35.0 11.80 12.55
SO 160115C00038000 C 01/15/16 38.0 8.80 9.55
SO 160115C00040000 C 01/15/16 40.0 6.60 7.55
SO 160115C00042000 C 01/15/16 42.0 5.15 5.75
SO 160115C00045000 C 01/15/16 45.0 3.20 3.55
SO 160115C00047000 C 01/15/16 47.0 1.85 2.40
SO 160115C00050000 C 01/15/16 50.0 1.12 1.40
SO 160115C00055000 C 01/15/16 55.0 0.08 0.51
SO 160115C00060000 C 01/15/16 60.0 0.00 0.50
SO 160115P00023000 P 01/15/16 23.0 0.00 0.48
SO 160115P00025000 P 01/15/16 25.0 0.10 0.50
SO 160115P00028000 P 01/15/16 28.0 0.12 0.50
SO 160115P00030000 P 01/15/16 30.0 0.10 0.50
SO 160115P00033000 P 01/15/16 33.0 0.21 0.70
SO 160115P00035000 P 01/15/16 35.0 0.40 0.86
SO 160115P00038000 P 01/15/16 38.0 1.00 1.35
SO 160115P00040000 P 01/15/16 40.0 1.32 1.77
SO 160115P00042000 P 01/15/16 42.0 1.87 2.25
SO 160115P00045000 P 01/15/16 45.0 3.00 3.80
SO 160115P00047000 P 01/15/16 47.0 4.10 4.90
SO 160115P00050000 P 01/15/16 50.0 6.05 7.05
SO 160115P00055000 P 01/15/16 55.0 10.10 11.55
SO 160115P00060000 P 01/15/16 60.0 14.30 16.30
SO 170120C00025000 C 01/20/17 25.0 21.75 22.60
SO 170120C00030000 C 01/20/17 30.0 16.75 17.65
SO 170120C00033000 C 01/20/17 33.0 13.75 14.65
SO 170120C00035000 C 01/20/17 35.0 11.75 12.65
SO 170120C00038000 C 01/20/17 38.0 8.75 9.65
SO 170120C00040000 C 01/20/17 40.0 6.40 8.05
SO 170120C00043000 C 01/20/17 43.0 4.45 5.70
SO 170120C00045000 C 01/20/17 45.0 3.25 4.15
SO 170120C00047000 C 01/20/17 47.0 2.60 3.20
SO 170120C00050000 C 01/20/17 50.0 1.50 2.32
SO 170120C00055000 C 01/20/17 55.0 0.34 1.34
SO 170120C00060000 C 01/20/17 60.0 0.04 0.54
SO 170120C00065000 C 01/20/17 65.0 0.00 0.50
SO 170120P00025000 P 01/20/17 25.0 0.09 0.59
SO 170120P00030000 P 01/20/17 30.0 0.52 1.02
SO 170120P00033000 P 01/20/17 33.0 0.77 1.77
SO 170120P00035000 P 01/20/17 35.0 1.17 1.83
SO 170120P00038000 P 01/20/17 38.0 1.75 2.67
SO 170120P00040000 P 01/20/17 40.0 2.67 3.40
SO 170120P00043000 P 01/20/17 43.0 3.35 4.70
SO 170120P00045000 P 01/20/17 45.0 4.75 6.30
SO 170120P00047000 P 01/20/17 47.0 5.75 7.75
SO 170120P00050000 P 01/20/17 50.0 7.70 9.05
SO 170120P00055000 P 01/20/17 55.0 11.80 13.40
SO 170120P00060000 P 01/20/17 60.0 15.40 17.90
SO 170120P00065000 P 01/20/17 65.0 20.05 23.75

OPRA data is delayed 15 minutes.