Bulletin
Investor Alert

Southern Co.

NYS: SO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 6, 2019, 7:56 p.m.

SO
/zigman2/quotes/208000495/composite

$

62.10

Change

-0.04 -0.06%

Volume

Volume 143,537

Quotes are delayed by 20 min

/zigman2/quotes/208000495/composite

Previous close

$ 62.76

$ 62.14

Change

-0.62 -0.99%

Day low

Day high

$62.10

$62.84

Open

52 week low

52 week high

$42.50

$63.29

Open

OPTION CHAIN FOR SOUTHERN CO.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 9.10 11.70 52.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.45 10.90 53.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.15 10.00 53.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.50 10.40 54.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 7.05 9.40 54.50 quote 0.09 0.00 0.00 0.00 0.03 3.00
quote 7.42 0.00 0.00 6.50 9.00 28.00 55.00 quote 0.09 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 6.25 7.70 55.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 5.80 6.80 56.00 quote 0.01 0.00 17.00 0.00 0.03 38.00
quote 0.00 0.00 0.00 5.00 6.05 56.50 quote 0.00 0.00 0.00 0.00 0.04
quote 5.50 0.00 5.00 5.00 6.30 1.00 57.00 quote 0.03 0.00 0.00 0.00 0.06 38.00
quote 0.00 0.00 0.00 4.50 4.95 57.50 quote 0.14 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 4.05 4.35 58.00 quote 0.01 0.00 6.00 0.00 0.01 261.00
quote 0.00 0.00 0.00 3.55 4.15 58.50 quote 0.02 0.00 0.00 0.00 0.10 24.00
quote 0.00 0.00 0.00 3.10 3.35 59.00 quote 0.05 0.00 22.00 0.00 0.05 44.00
quote 0.00 0.00 0.00 2.61 2.75 59.50 quote 0.07 0.00 0.00 0.02 0.06 76.00
quote 2.09 0.00 0.00 2.12 2.28 20.00 60.00 quote 0.05 0.00 200.00 0.02 0.05 159.00
quote 2.72 0.00 0.00 1.65 1.87 43.00 60.50 quote 0.07 0.00 4.00 0.05 0.10 18.00
quote 1.80 0.00 0.00 1.22 1.31 41.00 61.00 quote 0.07 0.00 5.00 0.10 0.13 168.00
quote 1.50 0.00 0.00 0.81 0.97 79.00 61.50 quote 0.20 0.00 43.00 0.20 0.23 230.00
quote 0.62 0.00 24.00 0.51 0.56 188.00 62.00 quote 0.38 0.00 118.00 0.36 0.38 401.00
62.14 Current price as of 12/06/2019 06:30:00 PM
quote 0.41 0.00 383.00 0.28 0.30 316.00 62.50 quote 0.40 0.00 7.00 0.58 0.68 78.00
quote 0.16 0.00 56.00 0.12 0.15 275.00 63.00 quote 0.72 0.00 10.00 0.94 1.00 22.00
quote 0.13 0.00 4.00 0.03 0.06 1,596 63.50 quote 1.06 0.00 4.00 1.33 1.45 10.00
quote 0.03 0.00 1.00 0.00 0.03 58.00 64.00 quote 0.00 0.00 0.00 1.71 1.97
quote 0.03 0.00 4.00 0.00 0.04 27.00 64.50 quote 0.00 0.00 0.00 2.19 2.46
quote 0.03 0.00 0.00 0.00 0.05 68.00 65.00 quote 2.24 0.00 0.00 2.62 2.97 10.00
quote 0.05 0.00 0.00 0.00 0.04 1.00 65.50 quote 0.00 0.00 0.00 3.15 3.55
quote 0.00 0.00 0.00 0.00 0.03 66.00 quote 0.00 0.00 0.00 3.60 4.20
quote 0.00 0.00 0.00 0.00 0.03 66.50 quote 0.00 0.00 0.00 2.99 4.65
quote 0.00 0.00 0.00 0.00 0.03 67.00 quote 0.00 0.00 0.00 4.15 5.70
quote 0.02 0.00 0.00 0.00 0.03 1.00 67.50 quote 0.00 0.00 0.00 4.25 5.70
quote 0.00 0.00 0.00 0.00 0.03 68.00 quote 0.00 0.00 0.00 5.10 6.10
quote 0.00 0.00 0.00 0.00 0.03 68.50 quote 0.00 0.00 0.00 5.00 6.70
quote 0.00 0.00 0.00 0.00 0.03 69.00 quote 0.00 0.00 0.00 5.65 7.25
quote 0.00 0.00 0.00 0.00 0.03 69.50 quote 0.00 0.00 0.00 6.10 7.60
quote 0.00 0.00 0.00 0.00 0.03 70.00 quote 0.00 0.00 0.00 6.50 8.35
quote 0.00 0.00 0.00 0.00 0.03 71.00 quote 0.00 0.00 0.00 7.45 10.15
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.25 22.15 42.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 16.55 18.35 45.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 14.05 15.85 47.50 quote 0.00 0.00 0.00 0.00 0.03
quote 12.53 0.00 5.00 11.75 13.05 25.00 50.00 quote 0.00 0.00 0.00 0.00 0.03
quote 9.85 0.00 0.00 9.40 10.80 1.00 52.50 quote 0.06 0.00 0.00 0.00 0.03 22.00
quote 7.37 0.00 21.00 7.10 7.25 144.00 55.00 quote 0.06 0.00 0.00 0.00 0.08 52.00
quote 6.90 0.00 0.00 6.55 7.10 2.00 55.50 quote 0.00 0.00 0.00 0.00 0.11
quote 6.60 0.00 2.00 6.05 6.55 2.00 56.00 quote 0.00 0.00 0.00 0.00 0.13
quote 0.00 0.00 0.00 5.50 5.80 56.50 quote 0.00 0.00 0.00 0.00 0.16
quote 0.00 0.00 0.00 5.00 5.60 57.00 quote 0.06 0.00 0.00 0.00 0.14 1.00
quote 4.30 0.00 0.00 4.60 5.00 22.00 57.50 quote 0.21 0.00 0.00 0.03 0.04 124.00
quote 4.90 0.00 0.00 4.15 4.60 1.00 58.00 quote 0.10 0.00 0.00 0.00 0.22 29.00
quote 0.00 0.00 0.00 3.65 4.00 58.50 quote 0.07 0.00 0.00 0.03 0.16 1.00
quote 4.01 0.00 1.00 3.15 3.50 11.00 59.00 quote 0.10 0.00 0.00 0.05 0.10 3.00
quote 0.00 0.00 0.00 2.70 2.86 59.50 quote 0.16 0.00 0.00 0.08 0.11 9.00
quote 2.57 0.00 5.00 2.24 2.41 104.00 60.00 quote 0.10 0.00 2.00 0.11 0.15 2,283
quote 2.49 0.00 0.00 1.80 2.00 5.00 60.50 quote 0.38 0.00 0.00 0.17 0.21 86.00
quote 1.91 0.00 1.00 1.38 1.60 12.00 61.00 quote 0.25 0.00 17.00 0.26 0.30 153.00
quote 1.35 0.00 0.00 1.03 1.19 14.00 61.50 quote 0.35 0.00 0.00 0.38 0.42 81.00
quote 1.14 0.00 0.00 0.71 0.83 60.00 62.00 quote 0.52 0.00 9.00 0.55 0.61 174.00
62.14 Current price as of 12/06/2019 06:30:00 PM
quote 0.55 0.00 35.00 0.49 0.51 1,047 62.50 quote 0.65 0.00 6.00 0.80 0.84 332.00
quote 0.29 0.00 13.00 0.29 0.32 197.00 63.00 quote 0.49 0.00 1.00 1.04 1.19 78.00
quote 0.26 0.00 84.00 0.17 0.19 229.00 63.50 quote 1.18 0.00 0.00 1.45 1.55 5.00
quote 0.15 0.00 17.00 0.08 0.11 211.00 64.00 quote 0.00 0.00 0.00 1.86 1.97
quote 0.17 0.00 0.00 0.05 0.07 1,736 64.50 quote 0.00 0.00 0.00 2.30 2.45
quote 0.09 0.00 0.00 0.01 0.05 2,307 65.00 quote 0.00 0.00 0.00 2.66 2.96
quote 0.04 0.00 0.00 0.00 0.06 5.00 65.50 quote 0.00 0.00 0.00 3.15 3.45
quote 0.04 0.00 0.00 0.00 0.03 10.00 66.00 quote 0.00 0.00 0.00 3.70 3.95
quote 0.07 0.00 0.00 0.00 0.05 2.00 66.50 quote 0.00 0.00 0.00 4.05 4.45
quote 0.00 0.00 0.00 0.00 0.04 67.00 quote 0.00 0.00 0.00 4.55 4.95
quote 0.04 0.00 0.00 0.00 0.03 34.00 67.50 quote 7.23 0.00 0.00 4.85 5.55
quote 0.00 0.00 0.00 0.00 0.03 68.00 quote 0.00 0.00 0.00 5.55 6.00
quote 0.00 0.00 0.00 0.00 0.03 68.50 quote 0.00 0.00 0.00 5.95 6.50
quote 0.00 0.00 0.00 0.00 0.03 69.00 quote 6.70 0.00 0.00 6.45 6.95 1.00
quote 0.04 0.00 0.00 0.00 0.03 8.00 70.00 quote 0.00 0.00 0.00 7.30 8.05
quote 0.00 0.00 0.00 0.00 0.03 75.00 quote 0.00 0.00 0.00 11.40 13.50
quote 0.03 0.00 0.00 0.00 0.03 4.00 80.00 quote 0.00 0.00 0.00 16.45 18.60
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 5.60 9.55 55.00 quote 0.01 0.00 0.00 0.00 0.15 3.00
quote 0.00 0.00 0.00 6.00 8.45 56.00 quote 4.88 0.00 0.00 0.00 0.19 3.00
quote 0.00 0.00 0.00 5.50 7.75 56.50 quote 0.00 0.00 0.00 0.00 0.18
quote 5.10 0.00 0.00 5.05 5.80 2.00 57.00 quote 0.00 0.00 0.00 0.00 0.23
quote 0.00 0.00 0.00 3.65 6.60 57.50 quote 4.96 0.00 0.00 0.00 0.25 10.00
quote 2.96 0.00 0.00 4.15 4.75 58.00 quote 0.10 0.00 0.00 0.00 0.10 40.00
quote 0.00 0.00 0.00 3.60 4.15 58.50 quote 0.07 0.00 25.00 0.06 0.10 19.00
quote 2.01 0.00 0.00 3.20 3.50 59.00 quote 0.22 0.00 0.00 0.09 0.14 21.00
quote 0.00 0.00 0.00 2.74 2.96 59.50 quote 0.25 0.00 0.00 0.12 0.17 204.00
quote 2.89 0.00 0.00 2.32 2.50 3.00 60.00 quote 0.24 0.00 0.00 0.17 0.22 67.00
quote 1.73 0.00 0.00 1.88 2.08 4.00 60.50 quote 0.35 0.00 0.00 0.24 0.29 17.00
quote 1.82 0.00 2.00 1.53 1.60 17.00 61.00 quote 0.32 0.00 35.00 0.34 0.39 104.00
quote 2.00 0.00 0.00 1.16 1.24 20.00 61.50 quote 0.41 0.00 4.00 0.50 0.54 63.00
quote 1.15 0.00 0.00 0.83 0.95 48.00 62.00 quote 0.56 0.00 1.00 0.68 0.74 65.00
62.14 Current price as of 12/06/2019 06:30:00 PM
quote 0.83 0.00 2.00 0.62 0.66 115.00 62.50 quote 0.73 0.00 0.00 0.89 0.98 28.00
quote 0.50 0.00 23.00 0.40 0.46 173.00 63.00 quote 0.98 0.00 0.00 1.20 1.29 13.00
quote 0.42 0.00 47.00 0.26 0.30 125.00 63.50 quote 0.00 0.00 0.00 1.54 1.65
quote 0.59 0.00 0.00 0.15 0.19 79.00 64.00 quote 1.58 0.00 0.00 1.84 2.05
quote 0.28 0.00 0.00 0.08 0.12 51.00 64.50 quote 0.00 0.00 0.00 2.27 2.53
quote 0.13 0.00 0.00 0.04 0.08 58.00 65.00 quote 0.00 0.00 0.00 2.78 3.05
quote 0.20 0.00 0.00 0.02 0.06 17.00 65.50 quote 0.00 0.00 0.00 3.10 3.45
quote 0.18 0.00 0.00 0.00 0.06 8.00 66.00 quote 0.00 0.00 0.00 2.53 4.10
quote 0.00 0.00 0.00 0.00 0.09 66.50 quote 0.00 0.00 0.00 2.98 4.55
quote 0.00 0.00 0.00 0.00 0.07 67.00 quote 0.00 0.00 0.00 4.30 5.05
quote 0.00 0.00 0.00 0.00 0.05 67.50 quote 0.00 0.00 0.00 4.25 6.05
quote 0.00 0.00 0.00 0.00 0.05 68.00 quote 0.00 0.00 0.00 3.55 6.50
quote 0.02 0.00 0.00 0.00 0.03 1.00 69.00 quote 5.90 0.00 0.00 4.85 7.95 4.00
quote 0.00 0.00 0.00 0.00 0.03 70.00 quote 0.00 0.00 0.00 5.35 9.60

January, 2020 Options

Show

February, 2020 Options

Show

May, 2020 Options

Show

January, 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.