Bulletin
Investor Alert

New York Markets Close in:

Southern Co.

NYS: SO

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 14, 2020, 1:52 p.m.

SO
/zigman2/quotes/208000495/composite

$

53.50

Change

+0.32 +0.60%

Volume

Volume 1.68m

Real time quotes

/zigman2/quotes/208000495/composite

Previous close

$ 53.18

$ 53.50

Change

+0.32 +0.60%

Day low

Day high

$53.05

$54.18

Open

52 week low

52 week high

$41.96

$71.10

Open

OPTION CHAIN FOR SOUTHERN CO.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.70 27.40 27.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 23.25 23.55 30.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 19.45 22.65 32.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 16.80 20.30 35.00 quote 0.05 0.00 0.00 0.00 0.03 8.00
quote 0.00 0.00 0.00 15.15 17.65 37.50 quote 0.25 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 12.75 14.95 40.00 quote 0.01 -0.05 1.00 0.00 0.03 23.00
quote 8.60 0.00 0.00 9.55 11.70 4.00 42.50 quote 0.18 0.00 0.00 0.00 0.03 4.00
quote 8.21 0.00 0.00 7.25 9.15 4.00 45.00 quote 0.03 0.00 11.00 0.00 0.04 93.00
quote 0.00 0.00 0.00 7.35 7.50 46.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 6.35 6.50 47.00 quote 0.04 0.00 0.00 0.00 0.04 8.00
quote 6.20 2.23 2.00 5.85 6.00 4.00 47.50 quote 0.03 0.01 5.00 0.00 0.05 113.00
quote 5.20 0.20 2.00 5.35 5.50 3.00 48.00 quote 0.05 0.00 1.00 0.00 0.06 25.00
quote 3.90 0.00 0.00 4.90 5.00 1.00 48.50 quote 0.02 -0.05 10.00 0.00 0.04 20.00
quote 2.95 0.00 0.00 4.40 4.55 1.00 49.00 quote 0.04 0.00 2.00 0.00 0.04 47.00
quote 3.55 0.00 0.00 3.90 4.05 49.50 quote 0.02 -0.01 1.00 0.00 0.05 22.00
quote 3.58 1.40 1.00 3.40 3.55 28.00 50.00 quote 0.04 -0.05 28.00 0.04 0.07 365.00
quote 2.92 0.00 0.00 2.94 3.05 1.00 50.50 quote 0.36 0.00 0.00 0.05 0.08 3.00
quote 2.18 0.00 1.00 2.48 2.57 13.00 51.00 quote 0.09 -0.02 1.00 0.08 0.11 97.00
quote 2.65 1.33 1.00 2.02 2.12 33.00 51.50 quote 0.12 -0.11 2.00 0.12 0.15 98.00
quote 1.65 -0.22 15.00 1.59 1.67 148.00 52.00 quote 0.20 -0.01 16.00 0.19 0.22 208.00
quote 1.27 -0.15 4.00 1.21 1.29 195.00 52.50 quote 0.29 -0.12 70.00 0.29 0.32 673.00
quote 1.13 0.12 49.00 0.86 0.91 263.00 53.00 quote 0.47 -0.18 18.00 0.43 0.47 74.00
quote 0.62 -0.18 14.00 0.58 0.62 155.00 53.50 quote 0.62 -0.07 21.00 0.64 0.68 26.00
53.50 Current price as of 7/14/2020 01:52:15 PM
quote 0.37 0.02 85.00 0.36 0.37 324.00 54.00 quote 1.82 0.00 10.00 0.92 0.96 86.00
quote 0.24 0.06 40.00 0.22 0.25 365.00 54.50 quote 2.69 0.00 0.00 1.26 1.34 116.00
quote 0.15 0.03 138.00 0.12 0.15 1,047 55.00 quote 1.32 -0.24 45.00 1.66 1.75 328.00
quote 0.08 -0.02 25.00 0.07 0.09 65.00 55.50 quote 3.80 0.00 0.00 2.09 2.19 25.00
quote 0.05 0.00 33.00 0.03 0.06 267.00 56.00 quote 4.20 0.00 0.00 2.55 2.66 4.00
quote 0.05 0.02 1.00 0.00 0.03 34.00 56.50 quote 2.75 -0.93 1.00 3.00 3.15 2.00
quote 0.02 0.00 3.00 0.00 0.04 54.00 57.00 quote 0.00 0.00 0.00 3.50 3.65
quote 0.01 -0.01 1.00 0.00 0.02 681.00 57.50 quote 3.60 -0.35 18.00 4.00 4.15 272.00
quote 0.02 0.00 0.00 0.00 0.04 11.00 58.00 quote 6.53 0.00 0.00 4.50 4.65 1.00
quote 0.02 0.00 0.00 0.00 0.04 10.00 58.50 quote 0.00 0.00 0.00 5.00 5.15
quote 0.22 0.00 0.00 0.00 0.04 2.00 59.00 quote 0.00 0.00 0.00 5.45 5.65
quote 0.19 0.00 0.00 0.00 0.05 3.00 59.50 quote 0.00 0.00 0.00 5.95 6.15
quote 0.02 0.00 1.00 0.00 0.02 4,532 60.00 quote 4.77 0.00 0.00 6.50 6.65 9.00
quote 0.00 0.00 0.00 0.00 0.05 60.50 quote 0.00 0.00 0.00 7.00 7.15
quote 0.07 0.00 0.00 0.00 0.07 4.00 61.00 quote 0.00 0.00 0.00 7.45 7.65
quote 0.00 0.00 0.00 0.00 0.06 61.50 quote 0.00 0.00 0.00 7.35 8.20
quote 0.00 0.00 0.00 0.00 0.07 62.00 quote 0.00 0.00 0.00 7.70 10.45
quote 0.02 0.00 0.00 0.00 0.06 2,182 62.50 quote 9.15 0.00 1.00 8.40 10.60 1.00
quote 0.00 0.00 0.00 0.00 0.06 63.00 quote 0.00 0.00 0.00 9.35 9.75
quote 0.00 0.00 0.00 0.00 0.06 64.00 quote 0.00 0.00 0.00 8.95 12.65
quote 0.05 0.00 0.00 0.00 0.06 229.00 65.00 quote 6.29 0.00 0.00 10.15 13.25
quote 0.00 0.00 0.00 0.00 0.06 66.00 quote 0.00 0.00 0.00 11.10 14.20
quote 0.00 0.00 0.00 0.00 0.06 67.50 quote 0.00 0.00 0.00 12.55 15.45
quote 0.03 0.00 0.00 0.00 0.06 1.00 70.00 quote 0.00 0.00 0.00 14.55 18.25
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.30 23.55 30.00 quote 0.00 0.00 0.00 0.00 0.08
quote 17.65 0.00 0.00 18.30 18.55 8.00 35.00 quote 0.00 0.00 0.00 0.00 0.08
quote 13.15 0.00 0.00 13.30 13.55 24.00 40.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 8.35 8.55 45.00 quote 0.03 0.00 10.00 0.00 0.10 14.00
quote 0.00 0.00 0.00 7.40 7.55 46.00 quote 0.05 -0.07 1.00 0.00 0.05 10.00
quote 0.00 0.00 0.00 6.40 6.60 47.00 quote 0.82 0.00 0.00 0.02 0.04 2.00
quote 0.00 0.00 0.00 5.90 6.05 47.50 quote 0.85 0.00 0.00 0.03 0.05 5.00
quote 0.00 0.00 0.00 5.40 5.55 48.00 quote 0.25 0.00 0.00 0.05 0.07 10.00
quote 0.00 0.00 0.00 4.95 5.10 48.50 quote 0.63 0.00 0.00 0.07 0.09 46.00
quote 4.36 0.00 0.00 4.45 4.60 2.00 49.00 quote 0.10 0.00 16.00 0.10 0.11 12.00
quote 3.52 0.00 0.00 3.55 3.70 1.00 50.00 quote 0.20 -0.08 1.00 0.17 0.19 99.00
quote 2.60 0.00 1.00 2.72 2.82 64.00 51.00 quote 0.32 0.01 12.00 0.31 0.34 123.00
quote 1.74 -0.26 6.00 1.97 2.01 36.00 52.00 quote 0.38 -0.38 4.00 0.53 0.57 36.00
quote 1.48 0.28 5.00 1.31 1.36 64.00 53.00 quote 0.87 0.05 13.00 0.87 0.92 42.00
quote 1.30 0.21 1.00 1.04 1.08 64.00 53.50 quote 0.92 -0.03 17.00 1.10 1.14 24.00
53.50 Current price as of 7/14/2020 01:52:15 PM
quote 0.88 0.26 36.00 0.80 0.84 52.00 54.00 quote 1.38 0.11 24.00 1.36 1.41 66.00
quote 0.61 -0.02 22.00 0.60 0.64 64.00 54.50 quote 1.32 -1.55 1.00 1.66 1.70 3.00
quote 0.49 0.04 12.00 0.44 0.47 155.00 55.00 quote 1.84 -0.52 4.00 1.98 2.05 61.00
quote 0.37 0.05 16.00 0.31 0.34 15.00 55.50 quote 3.10 0.00 0.00 2.34 2.43 2.00
quote 0.23 -0.01 6.00 0.22 0.24 31.00 56.00 quote 5.59 0.00 0.00 2.74 2.83 4.00
quote 0.21 0.06 1.00 0.14 0.16 11.00 56.50 quote 4.17 0.00 0.00 3.15 3.30 3.00
quote 0.10 -0.13 1.00 0.09 0.11 11.00 57.00 quote 0.00 0.00 0.00 3.60 3.75
quote 0.18 0.00 0.00 0.06 0.07 7.00 57.50 quote 4.37 0.00 0.00 4.00 4.20 1.00
quote 0.04 -0.05 4.00 0.03 0.05 9.00 58.00 quote 0.00 0.00 0.00 4.50 4.70
quote 0.04 0.00 0.00 0.00 0.04 1.00 58.50 quote 0.00 0.00 0.00 5.00 5.15
quote 0.04 0.00 0.00 0.00 0.03 7.00 59.00 quote 2.27 0.00 0.00 5.50 5.65 5.00
quote 0.08 0.00 0.00 0.00 0.08 1.00 59.50 quote 0.00 0.00 0.00 6.00 6.15
quote 0.12 0.00 0.00 0.00 0.07 26.00 60.00 quote 2.77 0.00 0.00 6.50 6.65 1.00
quote 0.39 0.00 0.00 0.00 0.05 23.00 60.50 quote 3.06 0.00 0.00 6.95 7.15 1.00
quote 0.13 0.00 0.00 0.00 0.07 1.00 61.00 quote 0.00 0.00 0.00 7.50 7.65
quote 0.09 0.00 0.00 0.00 0.07 5.00 61.50 quote 0.00 0.00 0.00 7.95 8.20
quote 0.03 0.00 0.00 0.00 0.07 1,310 62.00 quote 0.00 0.00 0.00 8.45 8.70
quote 0.04 0.00 0.00 0.00 0.07 4.00 62.50 quote 0.00 0.00 0.00 8.95 9.20
quote 0.00 0.00 0.00 0.00 0.07 63.00 quote 0.00 0.00 0.00 9.45 9.70
quote 0.00 0.00 0.00 0.00 0.07 63.50 quote 0.00 0.00 0.00 9.95 10.20
quote 0.00 0.00 0.00 0.00 0.07 64.00 quote 0.00 0.00 0.00 10.45 10.70
quote 0.00 0.00 0.00 0.00 0.07 64.50 quote 0.00 0.00 0.00 10.95 11.20
quote 0.14 0.00 0.00 0.00 0.07 1.00 65.00 quote 0.00 0.00 0.00 11.45 11.70
quote 0.00 0.00 0.00 0.00 0.07 66.00 quote 0.00 0.00 0.00 12.45 12.70
quote 0.00 0.00 0.00 0.00 0.07 70.00 quote 0.00 0.00 0.00 16.45 16.70
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.30 23.60 30.00 quote 0.00 0.00 0.00 0.00 0.08
quote 0.00 0.00 0.00 18.35 18.60 35.00 quote 0.00 0.00 0.00 0.00 0.08
quote 13.27 0.00 0.00 13.35 13.60 1.00 40.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.35 8.65 45.00 quote 0.18 0.00 0.00 0.05 0.15 16.00
quote 0.00 0.00 0.00 7.45 7.65 46.00 quote 0.20 0.00 0.00 0.05 0.19 2.00
quote 0.00 0.00 0.00 6.50 6.70 47.00 quote 0.14 -0.12 7.00 0.11 0.16 17.00
quote 0.00 0.00 0.00 6.00 6.20 47.50 quote 0.91 0.00 0.00 0.14 0.18 15.00
quote 0.00 0.00 0.00 5.55 5.75 48.00 quote 0.30 0.00 0.00 0.17 0.22 3.00
quote 0.00 0.00 0.00 5.10 5.25 48.50 quote 1.13 0.00 0.00 0.21 0.26 1.00
quote 3.79 0.00 1.00 4.65 4.80 1.00 49.00 quote 0.29 -0.22 2.00 0.26 0.31 4.00
quote 2.93 0.00 0.00 3.80 3.95 1.00 50.00 quote 0.40 0.00 3.00 0.39 0.44 98.00
quote 3.00 0.00 0.00 3.00 3.15 1.00 51.00 quote 0.61 -0.27 22.00 0.58 0.65 44.00
quote 2.89 1.00 5.00 2.62 2.74 7.00 51.50 quote 0.65 -0.39 2.00 0.71 0.78 32.00
quote 2.53 0.87 1.00 2.28 2.39 12.00 52.00 quote 0.87 -0.18 10.00 0.85 0.93 28.00
quote 2.00 0.37 1.00 1.65 1.76 33.00 53.00 quote 1.19 -0.38 11.00 1.23 1.32 16.00
53.50 Current price as of 7/14/2020 01:52:15 PM
quote 1.44 0.09 11.00 1.16 1.24 52.00 54.00 quote 1.61 -0.28 1.00 1.70 1.80 40.00
quote 0.90 0.32 1.00 0.93 1.02 87.00 54.50 quote 3.18 0.00 0.00 1.98 2.09 1.00
quote 0.81 0.03 15.00 0.75 0.83 65.00 55.00 quote 2.47 0.00 0.00 2.28 2.40 16.00
quote 0.78 0.23 2.00 0.59 0.66 20.00 55.50 quote 3.55 0.00 0.00 2.62 2.75 1.00
quote 0.42 -0.71 1.00 0.46 0.52 52.00 56.00 quote 4.30 0.00 0.00 2.98 3.10 11.00
quote 0.30 0.09 11.00 0.35 0.40 29.00 56.50 quote 0.00 0.00 0.00 3.35 3.50
quote 0.23 0.00 1.00 0.25 0.31 12.00 57.00 quote 0.00 0.00 0.00 3.75 3.90
quote 0.20 0.00 10.00 0.18 0.23 25.00 57.50 quote 0.00 0.00 0.00 4.20 4.35
quote 0.15 0.03 1.00 0.12 0.18 31.00 58.00 quote 0.00 0.00 0.00 4.60 4.80
quote 0.11 0.00 0.00 0.00 0.21 6.00 58.50 quote 0.00 0.00 0.00 5.05 5.25
quote 0.06 0.00 0.00 0.00 0.19 1.00 59.00 quote 0.00 0.00 0.00 5.50 5.70
quote 0.40 0.00 0.00 0.00 0.17 10.00 59.50 quote 9.00 0.00 0.00 6.00 6.20 1.00
quote 0.02 -0.03 15.00 0.00 0.06 59.00 60.00 quote 0.00 0.00 0.00 6.50 6.70
quote 0.00 0.00 0.00 0.00 0.06 60.50 quote 0.00 0.00 0.00 7.00 7.20
quote 0.15 0.00 0.00 0.00 0.09 1.00 61.00 quote 0.00 0.00 0.00 7.50 7.70
quote 0.00 0.00 0.00 0.00 0.09 61.50 quote 0.00 0.00 0.00 7.90 8.20
quote 0.00 0.00 0.00 0.00 0.08 62.00 quote 0.00 0.00 0.00 8.45 8.70
quote 0.41 0.00 0.00 0.00 0.08 1.00 62.50 quote 0.00 0.00 0.00 8.95 9.20
quote 0.00 0.00 0.00 0.00 0.08 63.00 quote 0.00 0.00 0.00 9.45 9.70
quote 0.00 0.00 0.00 0.00 0.08 63.50 quote 0.00 0.00 0.00 9.95 10.20
quote 0.00 0.00 0.00 0.00 0.08 64.00 quote 0.00 0.00 0.00 10.45 10.65
quote 0.00 0.00 0.00 0.00 0.08 64.50 quote 0.00 0.00 0.00 10.95 11.20
quote 0.00 0.00 0.00 0.00 0.08 65.00 quote 0.00 0.00 0.00 11.45 11.70
quote 0.00 0.00 0.00 0.00 0.08 65.50 quote 0.00 0.00 0.00 11.95 12.20
quote 0.00 0.00 0.00 0.00 0.08 66.00 quote 0.00 0.00 0.00 12.45 12.70
quote 0.00 0.00 0.00 0.00 0.08 70.00 quote 0.00 0.00 0.00 16.45 16.70

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

February, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.