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 Dec 5 2016 3:14PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 161216C00040000 C 12/16/16 40.0 6.20 6.85
SO 161216C00041000 C 12/16/16 41.0 5.20 5.85
SO 161216C00042000 C 12/16/16 42.0 4.30 4.85
SO 161216C00043000 C 12/16/16 43.0 3.25 4.00
SO 161216C00044000 C 12/16/16 44.0 2.32 2.94
SO 161216C00045000 C 12/16/16 45.0 1.76 1.96
SO 161216C00046000 C 12/16/16 46.0 1.04 1.10
SO 161216C00047000 C 12/16/16 47.0 0.47 0.49
SO 161216C00048000 C 12/16/16 48.0 0.15 0.18
SO 161216C00049000 C 12/16/16 49.0 0.01 0.11
SO 161216C00050000 C 12/16/16 50.0 0.00 0.01
SO 161216C00052500 C 12/16/16 52.5 0.00 0.07
SO 161216C00055000 C 12/16/16 55.0 0.00 0.02
SO 161216C00057500 C 12/16/16 57.5 0.00 0.03
SO 161216C00060000 C 12/16/16 60.0 0.00 0.03
SO 161216C00065000 C 12/16/16 65.0 0.00 0.04
SO 161216C00070000 C 12/16/16 70.0 0.00 0.04
SO 161216C00075000 C 12/16/16 75.0 0.00 0.04
SO 161216P00040000 P 12/16/16 40.0 0.00 0.11
SO 161216P00041000 P 12/16/16 41.0 0.00 0.24
SO 161216P00042000 P 12/16/16 42.0 0.00 0.25
SO 161216P00043000 P 12/16/16 43.0 0.01 0.28
SO 161216P00044000 P 12/16/16 44.0 0.05 0.09
SO 161216P00045000 P 12/16/16 45.0 0.12 0.17
SO 161216P00046000 P 12/16/16 46.0 0.32 0.34
SO 161216P00047000 P 12/16/16 47.0 0.72 0.75
SO 161216P00048000 P 12/16/16 48.0 1.39 1.52
SO 161216P00049000 P 12/16/16 49.0 2.22 2.48
SO 161216P00050000 P 12/16/16 50.0 3.15 3.45
SO 161216P00052500 P 12/16/16 52.5 5.60 6.30
SO 161216P00055000 P 12/16/16 55.0 8.10 8.85
SO 161216P00057500 P 12/16/16 57.5 10.40 11.50
SO 161216P00060000 P 12/16/16 60.0 13.00 14.00
SO 161216P00065000 P 12/16/16 65.0 17.70 19.55
SO 161216P00070000 P 12/16/16 70.0 22.70 24.40
SO 161216P00075000 P 12/16/16 75.0 27.50 29.40
SO 170120C00025000 C 01/20/17 25.0 21.00 21.90
SO 170120C00026000 C 01/20/17 26.0 18.30 21.00
SO 170120C00027000 C 01/20/17 27.0 19.05 19.90
SO 170120C00028000 C 01/20/17 28.0 16.30 19.00
SO 170120C00029000 C 01/20/17 29.0 17.00 17.95
SO 170120C00030000 C 01/20/17 30.0 15.95 16.95
SO 170120C00031000 C 01/20/17 31.0 15.25 15.95
SO 170120C00032000 C 01/20/17 32.0 12.90 14.95
SO 170120C00033000 C 01/20/17 33.0 13.20 13.90
SO 170120C00034000 C 01/20/17 34.0 12.20 12.95
SO 170120C00035000 C 01/20/17 35.0 11.30 11.90
SO 170120C00036000 C 01/20/17 36.0 10.25 10.95
SO 170120C00037000 C 01/20/17 37.0 9.25 10.00
SO 170120C00038000 C 01/20/17 38.0 8.35 9.00
SO 170120C00039000 C 01/20/17 39.0 7.35 7.95
SO 170120C00040000 C 01/20/17 40.0 6.30 7.10
SO 170120C00041000 C 01/20/17 41.0 5.40 6.05
SO 170120C00042000 C 01/20/17 42.0 4.50 5.10
SO 170120C00043000 C 01/20/17 43.0 3.65 4.15
SO 170120C00044000 C 01/20/17 44.0 3.00 3.25
SO 170120C00045000 C 01/20/17 45.0 2.25 2.39
SO 170120C00046000 C 01/20/17 46.0 1.62 1.71
SO 170120C00047000 C 01/20/17 47.0 1.05 1.09
SO 170120C00048000 C 01/20/17 48.0 0.62 0.67
SO 170120C00049000 C 01/20/17 49.0 0.33 0.40
SO 170120C00050000 C 01/20/17 50.0 0.15 0.22
SO 170120C00052500 C 01/20/17 52.5 0.01 0.09
SO 170120C00055000 C 01/20/17 55.0 0.00 0.09
SO 170120C00057500 C 01/20/17 57.5 0.00 0.06
SO 170120C00060000 C 01/20/17 60.0 0.00 0.04
SO 170120C00065000 C 01/20/17 65.0 0.00 0.03
SO 170120C00070000 C 01/20/17 70.0 0.00 0.03
SO 170120P00025000 P 01/20/17 25.0 0.00 0.03
SO 170120P00026000 P 01/20/17 26.0 0.00 0.02
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 0.05
SO 170120P00030000 P 01/20/17 30.0 0.00 0.06
SO 170120P00031000 P 01/20/17 31.0 0.00 0.07
SO 170120P00032000 P 01/20/17 32.0 0.00 0.12
SO 170120P00033000 P 01/20/17 33.0 0.00 0.15
SO 170120P00034000 P 01/20/17 34.0 0.00 0.20
SO 170120P00035000 P 01/20/17 35.0 0.00 0.04
SO 170120P00036000 P 01/20/17 36.0 0.01 0.05
SO 170120P00037000 P 01/20/17 37.0 0.01 0.28
SO 170120P00038000 P 01/20/17 38.0 0.05 0.28
SO 170120P00039000 P 01/20/17 39.0 0.06 0.14
SO 170120P00040000 P 01/20/17 40.0 0.07 0.14
SO 170120P00041000 P 01/20/17 41.0 0.11 0.16
SO 170120P00042000 P 01/20/17 42.0 0.16 0.21
SO 170120P00043000 P 01/20/17 43.0 0.24 0.30
SO 170120P00044000 P 01/20/17 44.0 0.37 0.43
SO 170120P00045000 P 01/20/17 45.0 0.57 0.63
SO 170120P00046000 P 01/20/17 46.0 0.86 0.93
SO 170120P00047000 P 01/20/17 47.0 1.28 1.36
SO 170120P00048000 P 01/20/17 48.0 1.85 1.95
SO 170120P00049000 P 01/20/17 49.0 2.52 2.86
SO 170120P00050000 P 01/20/17 50.0 3.35 3.60
SO 170120P00052500 P 01/20/17 52.5 5.60 6.30
SO 170120P00055000 P 01/20/17 55.0 8.05 8.80
SO 170120P00057500 P 01/20/17 57.5 10.30 11.50
SO 170120P00060000 P 01/20/17 60.0 12.65 13.90
SO 170120P00065000 P 01/20/17 65.0 18.05 18.95
SO 170120P00070000 P 01/20/17 70.0 22.65 24.50
SO 170217C00030000 C 02/17/17 30.0 16.25 16.90
SO 170217C00031000 C 02/17/17 31.0 15.15 15.95
SO 170217C00032000 C 02/17/17 32.0 14.25 14.90
SO 170217C00033000 C 02/17/17 33.0 13.25 13.90
SO 170217C00034000 C 02/17/17 34.0 12.25 12.95
SO 170217C00035000 C 02/17/17 35.0 11.35 11.95
SO 170217C00036000 C 02/17/17 36.0 10.20 10.95
SO 170217C00037000 C 02/17/17 37.0 9.35 10.00
SO 170217C00038000 C 02/17/17 38.0 8.35 9.00
SO 170217C00039000 C 02/17/17 39.0 7.45 8.05
SO 170217C00040000 C 02/17/17 40.0 6.45 7.10
SO 170217C00041000 C 02/17/17 41.0 5.55 6.20
SO 170217C00042000 C 02/17/17 42.0 4.85 5.20
SO 170217C00043000 C 02/17/17 43.0 4.10 4.35
SO 170217C00044000 C 02/17/17 44.0 3.25 3.50
SO 170217C00045000 C 02/17/17 45.0 2.51 2.66
SO 170217C00046000 C 02/17/17 46.0 1.91 1.98
SO 170217C00047000 C 02/17/17 47.0 1.36 1.43
SO 170217C00048000 C 02/17/17 48.0 0.91 0.97
SO 170217C00049000 C 02/17/17 49.0 0.57 0.63
SO 170217C00050000 C 02/17/17 50.0 0.34 0.40
SO 170217C00052500 C 02/17/17 52.5 0.08 0.24
SO 170217C00055000 C 02/17/17 55.0 0.00 0.18
SO 170217C00057500 C 02/17/17 57.5 0.00 0.09
SO 170217C00060000 C 02/17/17 60.0 0.00 0.06
SO 170217C00062500 C 02/17/17 62.5 0.00 0.05
SO 170217C00065000 C 02/17/17 65.0 0.00 0.04
SO 170217C00070000 C 02/17/17 70.0 0.00 0.02
SO 170217C00075000 C 02/17/17 75.0 0.00 0.04
SO 170217P00030000 P 02/17/17 30.0 0.00 0.23
SO 170217P00031000 P 02/17/17 31.0 0.00 0.26
SO 170217P00032000 P 02/17/17 32.0 0.00 0.28
SO 170217P00033000 P 02/17/17 33.0 0.01 0.28
SO 170217P00034000 P 02/17/17 34.0 0.02 0.28
SO 170217P00035000 P 02/17/17 35.0 0.04 0.33
SO 170217P00036000 P 02/17/17 36.0 0.06 0.36
SO 170217P00037000 P 02/17/17 37.0 0.09 0.37
SO 170217P00038000 P 02/17/17 38.0 0.13 0.42
SO 170217P00039000 P 02/17/17 39.0 0.18 0.33
SO 170217P00040000 P 02/17/17 40.0 0.24 0.35
SO 170217P00041000 P 02/17/17 41.0 0.32 0.37
SO 170217P00042000 P 02/17/17 42.0 0.43 0.50
SO 170217P00043000 P 02/17/17 43.0 0.58 0.63
SO 170217P00044000 P 02/17/17 44.0 0.78 0.85
SO 170217P00045000 P 02/17/17 45.0 1.06 1.10
SO 170217P00046000 P 02/17/17 46.0 1.43 1.49
SO 170217P00047000 P 02/17/17 47.0 1.90 1.99
SO 170217P00048000 P 02/17/17 48.0 2.50 2.86
SO 170217P00049000 P 02/17/17 49.0 3.20 3.30
SO 170217P00050000 P 02/17/17 50.0 4.00 4.10
SO 170217P00052500 P 02/17/17 52.5 6.15 6.90
SO 170217P00055000 P 02/17/17 55.0 8.55 9.35
SO 170217P00057500 P 02/17/17 57.5 9.20 13.70
SO 170217P00060000 P 02/17/17 60.0 13.55 14.60
SO 170217P00062500 P 02/17/17 62.5 14.15 17.50
SO 170217P00065000 P 02/17/17 65.0 18.15 19.65
SO 170217P00070000 P 02/17/17 70.0 22.95 24.60
SO 170217P00075000 P 02/17/17 75.0 28.30 29.65
SO 170519C00030000 C 05/19/17 30.0 16.20 16.95
SO 170519C00031000 C 05/19/17 31.0 13.85 17.80
SO 170519C00032000 C 05/19/17 32.0 13.90 14.95
SO 170519C00033000 C 05/19/17 33.0 12.95 14.05
SO 170519C00034000 C 05/19/17 34.0 10.70 13.00
SO 170519C00035000 C 05/19/17 35.0 11.25 12.00
SO 170519C00036000 C 05/19/17 36.0 10.30 11.00
SO 170519C00037000 C 05/19/17 37.0 9.35 10.05
SO 170519C00038000 C 05/19/17 38.0 8.45 9.10
SO 170519C00039000 C 05/19/17 39.0 7.50 8.25
SO 170519C00040000 C 05/19/17 40.0 6.95 7.20
SO 170519C00041000 C 05/19/17 41.0 6.05 6.25
SO 170519C00042000 C 05/19/17 42.0 5.20 5.40
SO 170519C00043000 C 05/19/17 43.0 4.40 4.75
SO 170519C00044000 C 05/19/17 44.0 3.65 3.80
SO 170519C00045000 C 05/19/17 45.0 3.00 3.15
SO 170519C00046000 C 05/19/17 46.0 2.43 2.49
SO 170519C00047000 C 05/19/17 47.0 1.90 1.95
SO 170519C00048000 C 05/19/17 48.0 1.45 1.50
SO 170519C00049000 C 05/19/17 49.0 1.07 1.13
SO 170519C00050000 C 05/19/17 50.0 0.78 0.85
SO 170519C00052500 C 05/19/17 52.5 0.33 0.37
SO 170519C00055000 C 05/19/17 55.0 0.10 0.30
SO 170519C00057500 C 05/19/17 57.5 0.01 0.27
SO 170519C00060000 C 05/19/17 60.0 0.00 0.16
SO 170519C00065000 C 05/19/17 65.0 0.00 0.09
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 0.06 0.42
SO 170519P00031000 P 05/19/17 31.0 0.08 0.46
SO 170519P00032000 P 05/19/17 32.0 0.10 0.48
SO 170519P00033000 P 05/19/17 33.0 0.13 0.37
SO 170519P00034000 P 05/19/17 34.0 0.17 0.48
SO 170519P00035000 P 05/19/17 35.0 0.23 0.47
SO 170519P00036000 P 05/19/17 36.0 0.31 0.38
SO 170519P00037000 P 05/19/17 37.0 0.36 0.42
SO 170519P00038000 P 05/19/17 38.0 0.42 0.54
SO 170519P00039000 P 05/19/17 39.0 0.53 0.59
SO 170519P00040000 P 05/19/17 40.0 0.65 0.70
SO 170519P00041000 P 05/19/17 41.0 0.81 0.86
SO 170519P00042000 P 05/19/17 42.0 1.01 1.05
SO 170519P00043000 P 05/19/17 43.0 1.24 1.30
SO 170519P00044000 P 05/19/17 44.0 1.54 1.59
SO 170519P00045000 P 05/19/17 45.0 1.92 1.95
SO 170519P00046000 P 05/19/17 46.0 2.36 2.40
SO 170519P00047000 P 05/19/17 47.0 2.85 3.05
SO 170519P00048000 P 05/19/17 48.0 3.45 3.55
SO 170519P00049000 P 05/19/17 49.0 4.10 4.25
SO 170519P00050000 P 05/19/17 50.0 4.85 5.00
SO 170519P00052500 P 05/19/17 52.5 6.85 7.50
SO 170519P00055000 P 05/19/17 55.0 7.15 9.90
SO 170519P00057500 P 05/19/17 57.5 9.60 12.25
SO 170519P00060000 P 05/19/17 60.0 12.20 16.45
SO 170519P00065000 P 05/19/17 65.0 18.70 19.80
SO 170519P00070000 P 05/19/17 70.0 21.75 25.85
SO 170519P00075000 P 05/19/17 75.0 27.95 30.15
SO 180119C00023000 C 01/19/18 23.0 23.05 23.95
SO 180119C00025000 C 01/19/18 25.0 19.30 23.75
SO 180119C00028000 C 01/19/18 28.0 16.40 20.95
SO 180119C00030000 C 01/19/18 30.0 16.15 17.00
SO 180119C00033000 C 01/19/18 33.0 13.15 14.00
SO 180119C00035000 C 01/19/18 35.0 11.30 12.10
SO 180119C00038000 C 01/19/18 38.0 8.55 9.35
SO 180119C00040000 C 01/19/18 40.0 7.20 7.55
SO 180119C00042000 C 01/19/18 42.0 5.75 6.00
SO 180119C00045000 C 01/19/18 45.0 3.75 4.05
SO 180119C00047000 C 01/19/18 47.0 2.85 2.92
SO 180119C00050000 C 01/19/18 50.0 1.57 1.79
SO 180119C00052500 C 01/19/18 52.5 0.94 1.08
SO 180119C00055000 C 01/19/18 55.0 0.62 0.70
SO 180119C00057500 C 01/19/18 57.5 0.35 0.77
SO 180119C00060000 C 01/19/18 60.0 0.19 0.48
SO 180119C00062500 C 01/19/18 62.5 0.04 0.37
SO 180119C00065000 C 01/19/18 65.0 0.00 0.30
SO 180119P00023000 P 01/19/18 23.0 0.15 0.21
SO 180119P00025000 P 01/19/18 25.0 0.15 0.80
SO 180119P00028000 P 01/19/18 28.0 0.26 0.92
SO 180119P00030000 P 01/19/18 30.0 0.45 0.70
SO 180119P00033000 P 01/19/18 33.0 0.76 0.99
SO 180119P00035000 P 01/19/18 35.0 0.97 1.00
SO 180119P00038000 P 01/19/18 38.0 1.45 1.53
SO 180119P00040000 P 01/19/18 40.0 1.90 1.97
SO 180119P00042000 P 01/19/18 42.0 2.48 2.60
SO 180119P00045000 P 01/19/18 45.0 3.65 3.75
SO 180119P00047000 P 01/19/18 47.0 4.55 4.80
SO 180119P00050000 P 01/19/18 50.0 6.50 6.70
SO 180119P00052500 P 01/19/18 52.5 8.30 8.55
SO 180119P00055000 P 01/19/18 55.0 10.35 11.05
SO 180119P00057500 P 01/19/18 57.5 12.50 13.50
SO 180119P00060000 P 01/19/18 60.0 14.90 15.65
SO 180119P00062500 P 01/19/18 62.5 17.25 18.25
SO 180119P00065000 P 01/19/18 65.0 19.70 20.60
SO 190118C00025000 C 01/18/19 25.0 20.85 22.25
SO 190118C00030000 C 01/18/19 30.0 13.50 17.25
SO 190118C00035000 C 01/18/19 35.0 11.35 12.30
SO 190118C00040000 C 01/18/19 40.0 7.00 8.10
SO 190118C00045000 C 01/18/19 45.0 4.15 4.65
SO 190118C00050000 C 01/18/19 50.0 2.09 2.47
SO 190118C00052500 C 01/18/19 52.5 1.44 1.86
SO 190118C00055000 C 01/18/19 55.0 0.93 1.29
SO 190118C00057500 C 01/18/19 57.5 0.54 0.88
SO 190118C00060000 C 01/18/19 60.0 0.32 0.75
SO 190118C00065000 C 01/18/19 65.0 0.11 0.71
SO 190118C00070000 C 01/18/19 70.0 0.00 0.44
SO 190118C00075000 C 01/18/19 75.0 0.00 0.29
SO 190118P00025000 P 01/18/19 25.0 0.48 1.19
SO 190118P00030000 P 01/18/19 30.0 0.96 1.28
SO 190118P00035000 P 01/18/19 35.0 1.79 2.15
SO 190118P00040000 P 01/18/19 40.0 3.15 3.55
SO 190118P00045000 P 01/18/19 45.0 5.25 6.00
SO 190118P00050000 P 01/18/19 50.0 8.25 9.10
SO 190118P00052500 P 01/18/19 52.5 9.85 11.00
SO 190118P00055000 P 01/18/19 55.0 11.80 13.00
SO 190118P00057500 P 01/18/19 57.5 13.85 15.05
SO 190118P00060000 P 01/18/19 60.0 16.05 17.35
SO 190118P00065000 P 01/18/19 65.0 18.95 22.30
SO 190118P00070000 P 01/18/19 70.0 23.50 28.10
SO 190118P00075000 P 01/18/19 75.0 29.05 31.90

OPRA data is delayed 15 minutes.