Stocks Options

LAST PRICE
78.6500
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.0508%)

Bid / Lots
71.0000/ 1
Ask / Lots
80.0000/ 1
Open / Previous Close
78.4900 / 78.6900
Day Range
Low 78.0000
High 78.9700
52 Week Range
Low 61.5601
High 80.8400
Volume
2,444,513
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.212

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SOIn the Money	$44.10In the Money	$48.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$42.30In the Money	$45.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$39.10In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SOIn the Money	$36.60In the Money	$40.60In the Money	$29.81In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SOIn the Money	$34.40In the Money	$37.80In the Money	$31.28In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SOIn the Money	$31.90In the Money	$35.40In the Money	$25.12In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SOIn the Money	$29.20In the Money	$33.10In the Money	$24.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	SOOut of the Money	$0.00Out of the Money	$2.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
SOIn the Money	$26.90In the Money	$30.20In the Money	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SOOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SOIn the Money	$21.70In the Money	$25.60In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SOOut of the Money	$0.00Out of the Money	$2.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
SOIn the Money	$19.30In the Money	$23.00In the Money	$22.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	SOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
SOIn the Money	$16.70In the Money	$20.50In the Money	$20.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$60.00	SOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	351Out of the Money
SOIn the Money	$16.10In the Money	$19.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$14.20In the Money	$18.20In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.50	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	32Out of the Money	544Out of the Money
SOIn the Money	$13.40In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
SOIn the Money	$11.90In the Money	$15.60In the Money	$14.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	614Out of the Money
SOIn the Money	$11.10In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SOOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$10.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	100Out of the Money	8Out of the Money
SOIn the Money	$9.40In the Money	$13.00In the Money	$11.10In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$67.50	SOOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money
SOIn the Money	$8.70In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$7.70In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$0.08Out of the Money	2Out of the Money	6Out of the Money
SOIn the Money	$7.10In the Money	$10.20In the Money	$8.10In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$70.00	SOOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money
SOIn the Money	$7.10In the Money	$9.00In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	SOOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SOIn the Money	$5.30In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SOOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$4.30In the Money	$7.90In the Money	$6.10In the Money	$-1.15In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$72.50	SOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.03Out of the Money	10Out of the Money	422Out of the Money
SOIn the Money	$4.00In the Money	$7.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$73.00	SOOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SOIn the Money	$4.10In the Money	$6.30In the Money	$4.80In the Money	$4.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$74.00	SOOut of the Money	$0.05Out of the Money	$1.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SOIn the Money	$3.60In the Money	$4.10In the Money	$3.92In the Money	$0.44In the Money	2In the Money	2,455In the Money	Filter Table By Strike Price of$75.00	SOOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	4Out of the Money	5,783Out of the Money
SOIn the Money	$1.40In the Money	$4.70In the Money	$2.75In the Money	$0.60In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$76.00	SONear the Money	$0.05Near the Money	$0.30Near the Money	$0.15Near the Money	$-0.05Near the Money	2Near the Money	107Near the Money
SOIn the Money	$1.85In the Money	$2.05In the Money	$3.18In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$77.00	SONear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.03Near the Money	1Near the Money	100Near the Money
SOIn the Money	$1.10In the Money	$1.60In the Money	$1.45In the Money	$0.45In the Money	15In the Money	3,280In the Money	Filter Table By Strike Price of$77.50	SONear the Money	$0.20Near the Money	$0.30Near the Money	$0.28Near the Money	$0.03Near the Money	16Near the Money	397Near the Money
SOUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$1.13Underlying issue's last price	$-0.07Underlying issue's last price	20Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	SOUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	36Underlying issue's last price	110Underlying issue's last price
SONear the Money	$0.45Near the Money	$0.55Near the Money	$0.49Near the Money	$-0.16Near the Money	160Near the Money	117Near the Money	Filter Table By Strike Price of$79.00	SOIn the Money	$0.70In the Money	$0.80In the Money	$0.75In the Money	$0.01In the Money	30In the Money	147In the Money
SONear the Money	$0.15Near the Money	$0.30Near the Money	$0.22Near the Money	$-0.03Near the Money	14Near the Money	5,059Near the Money	Filter Table By Strike Price of$80.00	SOIn the Money	$1.40In the Money	$2.10In the Money	$1.65In the Money	$0.37In the Money	20In the Money	379In the Money
SONear the Money	$0.05Near the Money	$0.20Near the Money	$0.10Near the Money	$-0.05Near the Money	35Near the Money	73Near the Money	Filter Table By Strike Price of$81.00	SOIn the Money	$0.50In the Money	$2.60In the Money	$2.49In the Money	$-0.61In the Money	2In the Money	14In the Money
SOOut of the Money	$0.00Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$82.00	SOIn the Money	$1.50In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$-0.43Out of the Money	10Out of the Money	3,626Out of the Money	Filter Table By Strike Price of$82.50	SOIn the Money	$2.35In the Money	$6.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	2In the Money
SOOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$83.00	SOIn the Money	$2.55In the Money	$6.40In the Money	$4.65In the Money	$0.35In the Money	1In the Money	11In the Money
SOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$84.00	SOIn the Money	$3.70In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,574Out of the Money	Filter Table By Strike Price of$85.00	SOIn the Money	$4.60In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$86.00	SOIn the Money	$6.10In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	SOIn the Money	$6.60In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	SOIn the Money	$7.10In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	6Out of the Money	7Out of the Money	Filter Table By Strike Price of$88.00	SOIn the Money	$8.30In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.66Out of the Money	6Out of the Money	3Out of the Money	Filter Table By Strike Price of$89.00	SOIn the Money	$8.20In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	126Out of the Money	41Out of the Money	Filter Table By Strike Price of$90.00	SOIn the Money	$10.20In the Money	$13.00In the Money	$11.71In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money	Filter Table By Strike Price of$91.00	SOIn the Money	$12.10In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$92.00	SOIn the Money	$11.60In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money	Filter Table By Strike Price of$93.00	SOIn the Money	$12.50In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$1.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$94.00	SOIn the Money	$14.60In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$95.00	SOIn the Money	$15.00In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	SOIn the Money	$15.50In the Money	$19.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$97.00	SOIn the Money	$17.60In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$98.00	SOIn the Money	$17.50In the Money	$21.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	SOIn the Money	$19.30In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	SOIn the Money	$19.60In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	SOIn the Money	$21.00In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	SOIn the Money	$21.50In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	SOIn the Money	$22.90In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	SOIn the Money	$23.50In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SOIn the Money	$24.50In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Southern Co
NYSE:SOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)