Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Southern Co (SO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 140419C00034000 C 04/19/14 34.0 10.95 11.40
SO 140419C00035000 C 04/19/14 35.0 9.95 10.40
SO 140419C00036000 C 04/19/14 36.0 9.00 9.40
SO 140419C00037000 C 04/19/14 37.0 7.95 8.40
SO 140419C00038000 C 04/19/14 38.0 6.95 7.40
SO 140419C00039000 C 04/19/14 39.0 6.10 6.25
SO 140419C00040000 C 04/19/14 40.0 5.00 5.40
SO 140419C00041000 C 04/19/14 41.0 4.10 4.25
SO 140419C00042000 C 04/19/14 42.0 3.10 3.20
SO 140419C00043000 C 04/19/14 43.0 2.10 2.20
SO 140419C00044000 C 04/19/14 44.0 1.11 1.18
SO 140419C00045000 C 04/19/14 45.0 0.11 0.17
SO 140419C00046000 C 04/19/14 46.0 0.00 0.01
SO 140419C00047000 C 04/19/14 47.0 0.00 0.01
SO 140419C00048000 C 04/19/14 48.0 0.00 0.01
SO 140419C00049000 C 04/19/14 49.0 0.00 0.01
SO 140419C00050000 C 04/19/14 50.0 0.00 0.01
SO 140419P00034000 P 04/19/14 34.0 0.00 0.03
SO 140419P00035000 P 04/19/14 35.0 0.00 0.03
SO 140419P00036000 P 04/19/14 36.0 0.00 0.03
SO 140419P00037000 P 04/19/14 37.0 0.00 0.03
SO 140419P00038000 P 04/19/14 38.0 0.00 0.03
SO 140419P00039000 P 04/19/14 39.0 0.00 0.02
SO 140419P00040000 P 04/19/14 40.0 0.00 0.03
SO 140419P00041000 P 04/19/14 41.0 0.00 0.03
SO 140419P00042000 P 04/19/14 42.0 0.00 0.03
SO 140419P00043000 P 04/19/14 43.0 0.00 0.01
SO 140419P00044000 P 04/19/14 44.0 0.00 0.01
SO 140419P00045000 P 04/19/14 45.0 0.00 0.02
SO 140419P00046000 P 04/19/14 46.0 0.75 1.00
SO 140419P00047000 P 04/19/14 47.0 1.60 2.03
SO 140419P00048000 P 04/19/14 48.0 2.58 3.05
SO 140419P00049000 P 04/19/14 49.0 3.60 4.05
SO 140419P00050000 P 04/19/14 50.0 4.60 5.05
SO 140517C00024000 C 05/17/14 24.0 20.95 21.45
SO 140517C00025000 C 05/17/14 25.0 19.80 20.50
SO 140517C00026000 C 05/17/14 26.0 18.80 19.50
SO 140517C00027000 C 05/17/14 27.0 17.80 18.50
SO 140517C00028000 C 05/17/14 28.0 16.80 17.50
SO 140517C00029000 C 05/17/14 29.0 15.90 16.35
SO 140517C00030000 C 05/17/14 30.0 14.80 15.45
SO 140517C00031000 C 05/17/14 31.0 13.80 14.45
SO 140517C00032000 C 05/17/14 32.0 12.90 13.35
SO 140517C00033000 C 05/17/14 33.0 11.90 12.35
SO 140517C00034000 C 05/17/14 34.0 10.80 11.45
SO 140517C00035000 C 05/17/14 35.0 9.85 10.35
SO 140517C00036000 C 05/17/14 36.0 8.90 9.30
SO 140517C00037000 C 05/17/14 37.0 7.90 8.30
SO 140517C00038000 C 05/17/14 38.0 6.85 7.35
SO 140517C00039000 C 05/17/14 39.0 5.95 6.25
SO 140517C00040000 C 05/17/14 40.0 5.00 5.25
SO 140517C00041000 C 05/17/14 41.0 4.10 4.25
SO 140517C00042000 C 05/17/14 42.0 3.10 3.25
SO 140517C00043000 C 05/17/14 43.0 2.03 2.23
SO 140517C00044000 C 05/17/14 44.0 1.21 1.31
SO 140517C00045000 C 05/17/14 45.0 0.52 0.53
SO 140517C00046000 C 05/17/14 46.0 0.16 0.17
SO 140517C00047000 C 05/17/14 47.0 0.03 0.06
SO 140517C00048000 C 05/17/14 48.0 0.00 0.02
SO 140517C00049000 C 05/17/14 49.0 0.00 0.02
SO 140517C00050000 C 05/17/14 50.0 0.00 0.02
SO 140517C00055000 C 05/17/14 55.0 0.00 0.02
SO 140517C00060000 C 05/17/14 60.0 0.00 0.02
SO 140517P00024000 P 05/17/14 24.0 0.00 0.03
SO 140517P00025000 P 05/17/14 25.0 0.00 0.03
SO 140517P00026000 P 05/17/14 26.0 0.00 0.03
SO 140517P00027000 P 05/17/14 27.0 0.00 0.03
SO 140517P00028000 P 05/17/14 28.0 0.00 0.03
SO 140517P00029000 P 05/17/14 29.0 0.00 0.03
SO 140517P00030000 P 05/17/14 30.0 0.00 0.03
SO 140517P00031000 P 05/17/14 31.0 0.00 0.03
SO 140517P00032000 P 05/17/14 32.0 0.00 0.03
SO 140517P00033000 P 05/17/14 33.0 0.00 0.03
SO 140517P00034000 P 05/17/14 34.0 0.00 0.02
SO 140517P00035000 P 05/17/14 35.0 0.00 0.03
SO 140517P00036000 P 05/17/14 36.0 0.00 0.03
SO 140517P00037000 P 05/17/14 37.0 0.00 0.03
SO 140517P00038000 P 05/17/14 38.0 0.01 0.03
SO 140517P00039000 P 05/17/14 39.0 0.01 0.04
SO 140517P00040000 P 05/17/14 40.0 0.02 0.05
SO 140517P00041000 P 05/17/14 41.0 0.05 0.06
SO 140517P00042000 P 05/17/14 42.0 0.07 0.10
SO 140517P00043000 P 05/17/14 43.0 0.17 0.19
SO 140517P00044000 P 05/17/14 44.0 0.39 0.41
SO 140517P00045000 P 05/17/14 45.0 0.82 0.85
SO 140517P00046000 P 05/17/14 46.0 1.48 1.57
SO 140517P00047000 P 05/17/14 47.0 2.27 2.58
SO 140517P00048000 P 05/17/14 48.0 2.95 3.55
SO 140517P00049000 P 05/17/14 49.0 4.05 4.55
SO 140517P00050000 P 05/17/14 50.0 5.05 5.55
SO 140517P00055000 P 05/17/14 55.0 10.05 10.55
SO 140517P00060000 P 05/17/14 60.0 15.05 15.55
SO 140816C00033000 C 08/16/14 33.0 11.75 12.45
SO 140816C00034000 C 08/16/14 34.0 10.80 11.55
SO 140816C00035000 C 08/16/14 35.0 9.80 10.40
SO 140816C00036000 C 08/16/14 36.0 8.90 9.40
SO 140816C00037000 C 08/16/14 37.0 7.95 8.40
SO 140816C00038000 C 08/16/14 38.0 6.95 7.40
SO 140816C00039000 C 08/16/14 39.0 5.90 6.40
SO 140816C00040000 C 08/16/14 40.0 5.05 5.25
SO 140816C00041000 C 08/16/14 41.0 4.00 4.25
SO 140816C00042000 C 08/16/14 42.0 3.10 3.25
SO 140816C00043000 C 08/16/14 43.0 2.24 2.30
SO 140816C00044000 C 08/16/14 44.0 1.50 1.53
SO 140816C00045000 C 08/16/14 45.0 0.93 0.96
SO 140816C00046000 C 08/16/14 46.0 0.55 0.58
SO 140816C00047000 C 08/16/14 47.0 0.29 0.33
SO 140816C00048000 C 08/16/14 48.0 0.14 0.18
SO 140816C00049000 C 08/16/14 49.0 0.07 0.10
SO 140816C00050000 C 08/16/14 50.0 0.03 0.06
SO 140816C00055000 C 08/16/14 55.0 0.00 0.02
SO 140816C00060000 C 08/16/14 60.0 0.00 0.02
SO 140816P00033000 P 08/16/14 33.0 0.03 0.06
SO 140816P00034000 P 08/16/14 34.0 0.04 0.06
SO 140816P00035000 P 08/16/14 35.0 0.05 0.07
SO 140816P00036000 P 08/16/14 36.0 0.06 0.09
SO 140816P00037000 P 08/16/14 37.0 0.08 0.11
SO 140816P00038000 P 08/16/14 38.0 0.11 0.15
SO 140816P00039000 P 08/16/14 39.0 0.17 0.20
SO 140816P00040000 P 08/16/14 40.0 0.24 0.27
SO 140816P00041000 P 08/16/14 41.0 0.36 0.39
SO 140816P00042000 P 08/16/14 42.0 0.53 0.57
SO 140816P00043000 P 08/16/14 43.0 0.80 0.84
SO 140816P00044000 P 08/16/14 44.0 1.18 1.22
SO 140816P00045000 P 08/16/14 45.0 1.71 1.74
SO 140816P00046000 P 08/16/14 46.0 2.34 2.42
SO 140816P00047000 P 08/16/14 47.0 3.10 3.30
SO 140816P00048000 P 08/16/14 48.0 3.60 4.20
SO 140816P00049000 P 08/16/14 49.0 4.35 5.15
SO 140816P00050000 P 08/16/14 50.0 5.30 6.10
SO 140816P00055000 P 08/16/14 55.0 10.35 11.10
SO 140816P00060000 P 08/16/14 60.0 15.40 16.05
SO 141122C00034000 C 11/22/14 34.0 10.95 11.40
SO 141122C00035000 C 11/22/14 35.0 9.95 10.40
SO 141122C00036000 C 11/22/14 36.0 8.90 9.40
SO 141122C00037000 C 11/22/14 37.0 7.95 8.40
SO 141122C00038000 C 11/22/14 38.0 6.95 7.40
SO 141122C00039000 C 11/22/14 39.0 6.00 6.40
SO 141122C00040000 C 11/22/14 40.0 5.00 5.45
SO 141122C00041000 C 11/22/14 41.0 4.00 4.55
SO 141122C00042000 C 11/22/14 42.0 3.15 3.70
SO 141122C00043000 C 11/22/14 43.0 2.42 2.59
SO 141122C00044000 C 11/22/14 44.0 1.78 1.82
SO 141122C00045000 C 11/22/14 45.0 1.25 1.30
SO 141122C00046000 C 11/22/14 46.0 0.85 0.91
SO 141122C00047000 C 11/22/14 47.0 0.54 0.60
SO 141122C00048000 C 11/22/14 48.0 0.35 0.39
SO 141122C00049000 C 11/22/14 49.0 0.21 0.27
SO 141122C00050000 C 11/22/14 50.0 0.13 0.19
SO 141122C00055000 C 11/22/14 55.0 0.00 0.10
SO 141122C00060000 C 11/22/14 60.0 0.00 0.04
SO 141122P00034000 P 11/22/14 34.0 0.11 0.15
SO 141122P00035000 P 11/22/14 35.0 0.14 0.17
SO 141122P00036000 P 11/22/14 36.0 0.19 0.22
SO 141122P00037000 P 11/22/14 37.0 0.25 0.29
SO 141122P00038000 P 11/22/14 38.0 0.33 0.38
SO 141122P00039000 P 11/22/14 39.0 0.46 0.49
SO 141122P00040000 P 11/22/14 40.0 0.61 0.67
SO 141122P00041000 P 11/22/14 41.0 0.82 0.87
SO 141122P00042000 P 11/22/14 42.0 1.10 1.16
SO 141122P00043000 P 11/22/14 43.0 1.46 1.52
SO 141122P00044000 P 11/22/14 44.0 1.93 1.98
SO 141122P00045000 P 11/22/14 45.0 2.48 2.54
SO 141122P00046000 P 11/22/14 46.0 3.10 3.20
SO 141122P00047000 P 11/22/14 47.0 3.55 4.05
SO 141122P00048000 P 11/22/14 48.0 4.35 4.90
SO 141122P00049000 P 11/22/14 49.0 5.15 5.75
SO 141122P00050000 P 11/22/14 50.0 6.05 6.70
SO 141122P00055000 P 11/22/14 55.0 10.95 11.60
SO 141122P00060000 P 11/22/14 60.0 15.70 16.55
SO 150117C00023000 C 01/17/15 23.0 21.90 22.40
SO 150117C00025000 C 01/17/15 25.0 19.90 20.40
SO 150117C00030000 C 01/17/15 30.0 14.90 15.40
SO 150117C00033000 C 01/17/15 33.0 11.95 12.40
SO 150117C00035000 C 01/17/15 35.0 9.95 10.25
SO 150117C00038000 C 01/17/15 38.0 6.90 7.40
SO 150117C00040000 C 01/17/15 40.0 5.00 5.50
SO 150117C00043000 C 01/17/15 43.0 2.53 2.88
SO 150117C00045000 C 01/17/15 45.0 1.41 1.48
SO 150117C00047000 C 01/17/15 47.0 0.72 0.76
SO 150117C00050000 C 01/17/15 50.0 0.22 0.27
SO 150117C00055000 C 01/17/15 55.0 0.01 0.05
SO 150117C00060000 C 01/17/15 60.0 0.00 0.06
SO 150117C00065000 C 01/17/15 65.0 0.00 0.04
SO 150117P00023000 P 01/17/15 23.0 0.00 0.06
SO 150117P00025000 P 01/17/15 25.0 0.01 0.07
SO 150117P00030000 P 01/17/15 30.0 0.06 0.15
SO 150117P00033000 P 01/17/15 33.0 0.14 0.19
SO 150117P00035000 P 01/17/15 35.0 0.21 0.27
SO 150117P00038000 P 01/17/15 38.0 0.45 0.51
SO 150117P00040000 P 01/17/15 40.0 0.77 0.83
SO 150117P00043000 P 01/17/15 43.0 1.68 1.73
SO 150117P00045000 P 01/17/15 45.0 2.65 2.75
SO 150117P00047000 P 01/17/15 47.0 3.70 4.20
SO 150117P00050000 P 01/17/15 50.0 6.10 6.75
SO 150117P00055000 P 01/17/15 55.0 10.90 11.60
SO 150117P00060000 P 01/17/15 60.0 15.90 16.60
SO 150117P00065000 P 01/17/15 65.0 20.80 21.55
SO 160115C00025000 C 01/15/16 25.0 19.90 20.40
SO 160115C00028000 C 01/15/16 28.0 16.90 17.40
SO 160115C00030000 C 01/15/16 30.0 14.85 15.40
SO 160115C00033000 C 01/15/16 33.0 11.90 12.40
SO 160115C00035000 C 01/15/16 35.0 9.95 10.40
SO 160115C00038000 C 01/15/16 38.0 6.95 7.45
SO 160115C00040000 C 01/15/16 40.0 5.05 5.35
SO 160115C00042000 C 01/15/16 42.0 3.65 4.20
SO 160115C00045000 C 01/15/16 45.0 2.14 2.29
SO 160115C00047000 C 01/15/16 47.0 1.34 1.60
SO 160115C00050000 C 01/15/16 50.0 0.62 0.85
SO 160115C00055000 C 01/15/16 55.0 0.11 0.38
SO 160115C00060000 C 01/15/16 60.0 0.00 0.17
SO 160115P00025000 P 01/15/16 25.0 0.12 0.21
SO 160115P00028000 P 01/15/16 28.0 0.19 0.38
SO 160115P00030000 P 01/15/16 30.0 0.30 0.53
SO 160115P00033000 P 01/15/16 33.0 0.62 0.91
SO 160115P00035000 P 01/15/16 35.0 0.94 1.26
SO 160115P00038000 P 01/15/16 38.0 1.65 2.00
SO 160115P00040000 P 01/15/16 40.0 2.51 2.69
SO 160115P00042000 P 01/15/16 42.0 3.10 3.50
SO 160115P00045000 P 01/15/16 45.0 4.70 5.30
SO 160115P00047000 P 01/15/16 47.0 5.95 6.65
SO 160115P00050000 P 01/15/16 50.0 8.30 9.05
SO 160115P00055000 P 01/15/16 55.0 12.45 13.65
SO 160115P00060000 P 01/15/16 60.0 17.25 18.40

OPRA data is delayed 15 minutes.