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 (2016-05-20)Premium Content

Southern Co (SO)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 160715C00035000 C 07/15/16 35.0 15.05 16.90
SO 160715C00039000 C 07/15/16 39.0 11.05 12.75
SO 160715C00040000 C 07/15/16 40.0 10.00 12.10
SO 160715C00041000 C 07/15/16 41.0 9.10 10.85
SO 160715C00042000 C 07/15/16 42.0 8.35 9.75
SO 160715C00043000 C 07/15/16 43.0 7.35 8.85
SO 160715C00044000 C 07/15/16 44.0 6.30 7.90
SO 160715C00045000 C 07/15/16 45.0 5.50 6.70
SO 160715C00046000 C 07/15/16 46.0 4.45 5.60
SO 160715C00047000 C 07/15/16 47.0 3.50 4.65
SO 160715C00048000 C 07/15/16 48.0 3.15 3.70
SO 160715C00049000 C 07/15/16 49.0 2.40 2.75
SO 160715C00050000 C 07/15/16 50.0 1.60 1.85
SO 160715C00052500 C 07/15/16 52.5 0.24 0.33
SO 160715C00055000 C 07/15/16 55.0 0.00 0.08
SO 160715C00057500 C 07/15/16 57.5 0.00 0.08
SO 160715C00060000 C 07/15/16 60.0 0.00 0.07
SO 160715C00065000 C 07/15/16 65.0 0.00 0.06
SO 160715C00070000 C 07/15/16 70.0 0.00 0.06
SO 160715P00035000 P 07/15/16 35.0 0.00 0.06
SO 160715P00039000 P 07/15/16 39.0 0.00 0.07
SO 160715P00040000 P 07/15/16 40.0 0.00 0.04
SO 160715P00041000 P 07/15/16 41.0 0.00 0.09
SO 160715P00042000 P 07/15/16 42.0 0.00 0.10
SO 160715P00043000 P 07/15/16 43.0 0.00 0.10
SO 160715P00044000 P 07/15/16 44.0 0.00 0.11
SO 160715P00045000 P 07/15/16 45.0 0.00 0.12
SO 160715P00046000 P 07/15/16 46.0 0.01 0.14
SO 160715P00047000 P 07/15/16 47.0 0.07 0.17
SO 160715P00048000 P 07/15/16 48.0 0.15 0.24
SO 160715P00049000 P 07/15/16 49.0 0.27 0.34
SO 160715P00050000 P 07/15/16 50.0 0.39 0.51
SO 160715P00052500 P 07/15/16 52.5 1.45 1.64
SO 160715P00055000 P 07/15/16 55.0 3.25 4.00
SO 160715P00057500 P 07/15/16 57.5 5.75 6.50
SO 160715P00060000 P 07/15/16 60.0 8.30 9.10
SO 160715P00065000 P 07/15/16 65.0 12.50 14.10
SO 160715P00070000 P 07/15/16 70.0 18.15 19.10
SO 160819C00031000 C 08/19/16 31.0 18.20 21.70
SO 160819C00032000 C 08/19/16 32.0 17.10 21.00
SO 160819C00033000 C 08/19/16 33.0 16.10 19.75
SO 160819C00034000 C 08/19/16 34.0 15.10 19.00
SO 160819C00035000 C 08/19/16 35.0 14.60 17.10
SO 160819C00036000 C 08/19/16 36.0 13.65 16.45
SO 160819C00037000 C 08/19/16 37.0 12.90 15.10
SO 160819C00038000 C 08/19/16 38.0 12.05 14.10
SO 160819C00039000 C 08/19/16 39.0 10.90 13.10
SO 160819C00040000 C 08/19/16 40.0 10.25 12.15
SO 160819C00041000 C 08/19/16 41.0 8.90 11.35
SO 160819C00042000 C 08/19/16 42.0 8.35 10.10
SO 160819C00043000 C 08/19/16 43.0 7.40 9.00
SO 160819C00044000 C 08/19/16 44.0 6.45 7.90
SO 160819C00045000 C 08/19/16 45.0 5.45 6.90
SO 160819C00046000 C 08/19/16 46.0 5.10 5.70
SO 160819C00047000 C 08/19/16 47.0 4.30 4.75
SO 160819C00048000 C 08/19/16 48.0 3.50 3.75
SO 160819C00049000 C 08/19/16 49.0 2.68 2.90
SO 160819C00050000 C 08/19/16 50.0 1.93 2.11
SO 160819C00052500 C 08/19/16 52.5 0.55 0.67
SO 160819C00055000 C 08/19/16 55.0 0.09 0.13
SO 160819C00057500 C 08/19/16 57.5 0.00 0.08
SO 160819C00060000 C 08/19/16 60.0 0.00 0.07
SO 160819C00065000 C 08/19/16 65.0 0.00 0.07
SO 160819P00031000 P 08/19/16 31.0 0.00 0.06
SO 160819P00032000 P 08/19/16 32.0 0.00 0.07
SO 160819P00033000 P 08/19/16 33.0 0.00 0.08
SO 160819P00034000 P 08/19/16 34.0 0.00 0.10
SO 160819P00035000 P 08/19/16 35.0 0.00 0.11
SO 160819P00036000 P 08/19/16 36.0 0.00 0.11
SO 160819P00037000 P 08/19/16 37.0 0.00 0.12
SO 160819P00038000 P 08/19/16 38.0 0.00 0.12
SO 160819P00039000 P 08/19/16 39.0 0.01 0.13
SO 160819P00040000 P 08/19/16 40.0 0.05 0.13
SO 160819P00041000 P 08/19/16 41.0 0.06 0.14
SO 160819P00042000 P 08/19/16 42.0 0.06 0.18
SO 160819P00043000 P 08/19/16 43.0 0.10 0.22
SO 160819P00044000 P 08/19/16 44.0 0.20 0.26
SO 160819P00045000 P 08/19/16 45.0 0.26 0.32
SO 160819P00046000 P 08/19/16 46.0 0.33 0.39
SO 160819P00047000 P 08/19/16 47.0 0.42 0.50
SO 160819P00048000 P 08/19/16 48.0 0.56 0.65
SO 160819P00049000 P 08/19/16 49.0 0.76 0.85
SO 160819P00050000 P 08/19/16 50.0 1.04 1.15
SO 160819P00052500 P 08/19/16 52.5 2.26 2.41
SO 160819P00055000 P 08/19/16 55.0 3.70 5.05
SO 160819P00057500 P 08/19/16 57.5 6.10 7.20
SO 160819P00060000 P 08/19/16 60.0 7.85 10.35
SO 160819P00065000 P 08/19/16 65.0 13.25 14.75
SO 161118C00032000 C 11/18/16 32.0 18.00 20.10
SO 161118C00033000 C 11/18/16 33.0 16.10 19.10
SO 161118C00034000 C 11/18/16 34.0 15.20 18.10
SO 161118C00035000 C 11/18/16 35.0 14.30 17.20
SO 161118C00036000 C 11/18/16 36.0 13.30 16.10
SO 161118C00037000 C 11/18/16 37.0 12.30 14.95
SO 161118C00038000 C 11/18/16 38.0 11.30 13.95
SO 161118C00039000 C 11/18/16 39.0 11.00 13.05
SO 161118C00040000 C 11/18/16 40.0 9.95 12.05
SO 161118C00041000 C 11/18/16 41.0 9.20 11.20
SO 161118C00042000 C 11/18/16 42.0 7.95 10.00
SO 161118C00043000 C 11/18/16 43.0 7.55 8.80
SO 161118C00044000 C 11/18/16 44.0 6.55 7.90
SO 161118C00045000 C 11/18/16 45.0 5.70 6.90
SO 161118C00046000 C 11/18/16 46.0 5.30 5.85
SO 161118C00047000 C 11/18/16 47.0 4.65 5.00
SO 161118C00048000 C 11/18/16 48.0 3.80 4.10
SO 161118C00049000 C 11/18/16 49.0 2.99 3.40
SO 161118C00050000 C 11/18/16 50.0 2.42 2.57
SO 161118C00052500 C 11/18/16 52.5 1.12 1.24
SO 161118C00055000 C 11/18/16 55.0 0.38 0.48
SO 161118C00057500 C 11/18/16 57.5 0.08 0.17
SO 161118C00060000 C 11/18/16 60.0 0.00 0.07
SO 161118C00065000 C 11/18/16 65.0 0.00 0.07
SO 161118C00070000 C 11/18/16 70.0 0.00 0.07
SO 161118C00075000 C 11/18/16 75.0 0.00 0.07
SO 161118P00032000 P 11/18/16 32.0 0.07 0.17
SO 161118P00033000 P 11/18/16 33.0 0.08 0.18
SO 161118P00034000 P 11/18/16 34.0 0.09 0.19
SO 161118P00035000 P 11/18/16 35.0 0.11 0.22
SO 161118P00036000 P 11/18/16 36.0 0.13 0.25
SO 161118P00037000 P 11/18/16 37.0 0.16 0.27
SO 161118P00038000 P 11/18/16 38.0 0.20 0.31
SO 161118P00039000 P 11/18/16 39.0 0.24 0.35
SO 161118P00040000 P 11/18/16 40.0 0.27 0.39
SO 161118P00041000 P 11/18/16 41.0 0.33 0.45
SO 161118P00042000 P 11/18/16 42.0 0.42 0.51
SO 161118P00043000 P 11/18/16 43.0 0.48 0.60
SO 161118P00044000 P 11/18/16 44.0 0.57 0.70
SO 161118P00045000 P 11/18/16 45.0 0.70 0.82
SO 161118P00046000 P 11/18/16 46.0 0.85 0.98
SO 161118P00047000 P 11/18/16 47.0 1.02 1.18
SO 161118P00048000 P 11/18/16 48.0 1.26 1.42
SO 161118P00049000 P 11/18/16 49.0 1.56 1.72
SO 161118P00050000 P 11/18/16 50.0 1.94 2.10
SO 161118P00052500 P 11/18/16 52.5 3.20 3.40
SO 161118P00055000 P 11/18/16 55.0 4.75 5.50
SO 161118P00057500 P 11/18/16 57.5 6.75 7.90
SO 161118P00060000 P 11/18/16 60.0 8.75 10.70
SO 161118P00065000 P 11/18/16 65.0 13.20 16.00
SO 161118P00070000 P 11/18/16 70.0 17.55 22.00
SO 161118P00075000 P 11/18/16 75.0 23.80 25.60
SO 170120C00025000 C 01/20/17 25.0 24.95 27.25
SO 170120C00026000 C 01/20/17 26.0 23.25 26.15
SO 170120C00027000 C 01/20/17 27.0 22.20 26.15
SO 170120C00028000 C 01/20/17 28.0 21.30 24.15
SO 170120C00029000 C 01/20/17 29.0 20.25 23.15
SO 170120C00030000 C 01/20/17 30.0 19.30 22.15
SO 170120C00031000 C 01/20/17 31.0 18.30 21.15
SO 170120C00032000 C 01/20/17 32.0 17.30 20.10
SO 170120C00033000 C 01/20/17 33.0 16.30 19.10
SO 170120C00034000 C 01/20/17 34.0 15.30 18.10
SO 170120C00035000 C 01/20/17 35.0 14.95 17.25
SO 170120C00036000 C 01/20/17 36.0 13.30 16.10
SO 170120C00037000 C 01/20/17 37.0 13.00 15.05
SO 170120C00038000 C 01/20/17 38.0 12.00 14.30
SO 170120C00039000 C 01/20/17 39.0 10.35 13.00
SO 170120C00040000 C 01/20/17 40.0 10.00 12.15
SO 170120C00041000 C 01/20/17 41.0 8.95 11.05
SO 170120C00042000 C 01/20/17 42.0 8.55 9.90
SO 170120C00043000 C 01/20/17 43.0 7.55 8.90
SO 170120C00044000 C 01/20/17 44.0 6.60 7.95
SO 170120C00045000 C 01/20/17 45.0 6.35 7.00
SO 170120C00046000 C 01/20/17 46.0 5.45 6.05
SO 170120C00047000 C 01/20/17 47.0 4.70 5.15
SO 170120C00048000 C 01/20/17 48.0 3.90 4.40
SO 170120C00049000 C 01/20/17 49.0 3.35 3.55
SO 170120C00050000 C 01/20/17 50.0 2.70 2.87
SO 170120C00052500 C 01/20/17 52.5 1.37 1.54
SO 170120C00055000 C 01/20/17 55.0 0.62 0.72
SO 170120C00057500 C 01/20/17 57.5 0.19 0.30
SO 170120C00060000 C 01/20/17 60.0 0.05 0.12
SO 170120C00065000 C 01/20/17 65.0 0.00 0.07
SO 170120P00025000 P 01/20/17 25.0 0.05 0.10
SO 170120P00026000 P 01/20/17 26.0 0.06 0.15
SO 170120P00027000 P 01/20/17 27.0 0.07 0.16
SO 170120P00028000 P 01/20/17 28.0 0.08 0.19
SO 170120P00029000 P 01/20/17 29.0 0.10 0.21
SO 170120P00030000 P 01/20/17 30.0 0.11 0.22
SO 170120P00031000 P 01/20/17 31.0 0.13 0.24
SO 170120P00032000 P 01/20/17 32.0 0.15 0.27
SO 170120P00033000 P 01/20/17 33.0 0.17 0.29
SO 170120P00034000 P 01/20/17 34.0 0.20 0.32
SO 170120P00035000 P 01/20/17 35.0 0.23 0.36
SO 170120P00036000 P 01/20/17 36.0 0.33 0.39
SO 170120P00037000 P 01/20/17 37.0 0.38 0.43
SO 170120P00038000 P 01/20/17 38.0 0.36 0.51
SO 170120P00039000 P 01/20/17 39.0 0.39 0.53
SO 170120P00040000 P 01/20/17 40.0 0.49 0.60
SO 170120P00041000 P 01/20/17 41.0 0.55 0.67
SO 170120P00042000 P 01/20/17 42.0 0.63 0.75
SO 170120P00043000 P 01/20/17 43.0 0.74 0.86
SO 170120P00044000 P 01/20/17 44.0 0.83 0.96
SO 170120P00045000 P 01/20/17 45.0 0.99 1.13
SO 170120P00046000 P 01/20/17 46.0 1.16 1.31
SO 170120P00047000 P 01/20/17 47.0 1.38 1.54
SO 170120P00048000 P 01/20/17 48.0 1.64 1.80
SO 170120P00049000 P 01/20/17 49.0 1.96 2.13
SO 170120P00050000 P 01/20/17 50.0 2.34 2.50
SO 170120P00052500 P 01/20/17 52.5 3.55 3.75
SO 170120P00055000 P 01/20/17 55.0 5.25 5.50
SO 170120P00057500 P 01/20/17 57.5 6.95 7.90
SO 170120P00060000 P 01/20/17 60.0 8.60 10.40
SO 170120P00065000 P 01/20/17 65.0 14.05 15.30
SO 170217C00040000 C 02/17/17 40.0 10.00 12.35
SO 170217C00045000 C 02/17/17 45.0 5.60 7.10
SO 170217C00050000 C 02/17/17 50.0 2.77 2.94
SO 170217C00052500 C 02/17/17 52.5 1.50 1.63
SO 170217C00055000 C 02/17/17 55.0 0.64 0.79
SO 170217C00057500 C 02/17/17 57.5 0.23 0.35
SO 170217C00060000 C 02/17/17 60.0 0.04 0.15
SO 170217C00065000 C 02/17/17 65.0 0.00 0.07
SO 170217C00070000 C 02/17/17 70.0 0.00 0.07
SO 170217C00075000 C 02/17/17 75.0 0.00 0.07
SO 170217P00040000 P 02/17/17 40.0 0.59 0.71
SO 170217P00045000 P 02/17/17 45.0 1.20 1.36
SO 170217P00050000 P 02/17/17 50.0 2.73 2.88
SO 170217P00052500 P 02/17/17 52.5 4.05 4.25
SO 170217P00055000 P 02/17/17 55.0 5.75 6.00
SO 170217P00057500 P 02/17/17 57.5 7.40 8.35
SO 170217P00060000 P 02/17/17 60.0 8.80 11.55
SO 170217P00065000 P 02/17/17 65.0 13.85 16.60
SO 170217P00070000 P 02/17/17 70.0 17.95 21.65
SO 170217P00075000 P 02/17/17 75.0 23.90 26.45
SO 180119C00023000 C 01/19/18 23.0 26.90 29.30
SO 180119C00025000 C 01/19/18 25.0 24.00 28.45
SO 180119C00028000 C 01/19/18 28.0 21.00 25.45
SO 180119C00030000 C 01/19/18 30.0 19.90 22.30
SO 180119C00033000 C 01/19/18 33.0 16.90 19.30
SO 180119C00035000 C 01/19/18 35.0 14.00 18.45
SO 180119C00038000 C 01/19/18 38.0 12.30 14.05
SO 180119C00040000 C 01/19/18 40.0 10.60 12.55
SO 180119C00042000 C 01/19/18 42.0 8.60 10.35
SO 180119C00045000 C 01/19/18 45.0 5.80 7.55
SO 180119C00047000 C 01/19/18 47.0 4.40 6.10
SO 180119C00050000 C 01/19/18 50.0 3.65 4.00
SO 180119C00052500 C 01/19/18 52.5 2.49 2.76
SO 180119C00055000 C 01/19/18 55.0 1.55 1.85
SO 180119C00057500 C 01/19/18 57.5 0.95 1.21
SO 180119C00060000 C 01/19/18 60.0 0.52 0.63
SO 180119C00065000 C 01/19/18 65.0 0.11 0.22
SO 180119P00023000 P 01/19/18 23.0 0.28 0.41
SO 180119P00025000 P 01/19/18 25.0 0.35 0.49
SO 180119P00028000 P 01/19/18 28.0 0.49 0.62
SO 180119P00030000 P 01/19/18 30.0 0.60 0.74
SO 180119P00033000 P 01/19/18 33.0 0.82 0.95
SO 180119P00035000 P 01/19/18 35.0 0.88 1.15
SO 180119P00038000 P 01/19/18 38.0 1.25 1.53
SO 180119P00040000 P 01/19/18 40.0 1.54 1.86
SO 180119P00042000 P 01/19/18 42.0 2.10 2.25
SO 180119P00045000 P 01/19/18 45.0 2.89 3.10
SO 180119P00047000 P 01/19/18 47.0 3.55 3.80
SO 180119P00050000 P 01/19/18 50.0 4.85 5.15
SO 180119P00052500 P 01/19/18 52.5 6.25 6.65
SO 180119P00055000 P 01/19/18 55.0 7.90 8.20
SO 180119P00057500 P 01/19/18 57.5 9.40 10.30
SO 180119P00060000 P 01/19/18 60.0 11.15 13.15
SO 180119P00065000 P 01/19/18 65.0 15.40 17.60

OPRA data is delayed 15 minutes.