Southern Co $45.02

down -0.34


29/7/2014 10:00 AM  |  NYSE : SO  
Industries : Utilities / Electric Utilities
Last Trade: 45.02
Trade Time: Jul 29 10:00 AM Eastern Daylight Time
Change: -0.34 (-0.75 %)
Prev Close: 45.36
Open: 45.47
Bid: 45.02
Ask: 45.03
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SO Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SO1416H33 11.55 -0.40 11.85 50.0 12.40 117.0 1.0 2
34.00 SO1416H34 10.95 0.00 10.65 49.0 11.40 50.0 0.0 0
35.00 SO1416H35 10.98 1.03 9.80 112.0 10.40 40.0 8.0 4
36.00 SO1416H36 8.90 0.00 8.85 34.0 9.40 132.0 0.0 0
37.00 SO1416H37 6.60 -1.35 7.80 124.0 8.40 132.0 2.0 2
38.00 SO1416H38 8.00 1.10 6.85 122.0 7.40 132.0 300.0 125
39.00 SO1416H39 6.95 1.05 5.85 122.0 6.40 132.0 2.0 2
40.00 SO1416H40 5.50 0.60 4.80 102.0 5.25 100.0 5.0 51
41.00 SO1416H41 2.30 -1.60 3.80 103.0 4.40 105.0 5.0 115
42.00 SO1416H42 3.00 0.06 2.83 216.0 3.30 292.0 4.0 93
43.00 SO1416H43 1.59 -0.64 1.87 280.0 2.44 416.0 1.0 628
44.00 SO1416H44 1.12 -0.30 0.99 5.0 1.34 753.0 111.0 4,736
45.00 SO1416H45 0.36 -0.17 0.32 20.0 0.42 710.0 113.0 13,653
46.00 SO1416H46 0.14 -0.04 0.10 21.0 0.14 533.0 271.0 21,409
47.00 SO1416H47 0.07 0.00 0.04 16.0 0.13 799.0 85.0 6,278
48.00 SO1416H48 0.03 -0.02 0.01 395.0 0.05 190.0 2.0 973
49.00 SO1416H49 0.15 0.02 0.01 10.0 0.14 892.0 1.0 118
50.00 SO1416H50 0.11 0.00 0.01 487.0 0.14 932.0 2.0 103
55.00 SO1416H55 0.04 0.00 0.01 20.0 0.04 87.0 0.0 0
60.00 SO1416H60 0.03 0.00 0.01 10.0 0.03 107.0 43.0 43

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SO1416T33 0.03 0.00 0.01 155.0 0.03 444.0 1.0 45
34.00 SO1416T34 0.04 0.01 0.01 71.0 0.03 42.0 10.0 43
35.00 SO1416T35 0.03 -0.01 0.01 1.0 0.04 444.0 10.0 716
36.00 SO1416T36 0.48 0.44 0.01 715.0 0.04 38.0 3.0 30
37.00 SO1416T37 0.12 0.06 0.01 586.0 0.06 484.0 22.0 151
38.00 SO1416T38 0.04 0.00 0.01 585.0 0.09 828.0 10.0 138
39.00 SO1416T39 0.06 -0.05 0.01 743.0 0.14 992.0 5.0 318
40.00 SO1416T40 0.05 -0.06 0.01 1.0 0.14 1036.0 10.0 1,564
41.00 SO1416T41 0.06 0.00 0.01 582.0 0.13 990.0 24.0 1,609
42.00 SO1416T42 0.07 0.00 0.05 104.0 0.14 167.0 2.0 1,699
43.00 SO1416T43 0.12 -0.03 0.07 748.0 0.16 395.0 30.0 6,747
44.00 SO1416T44 0.31 0.04 0.30 314.0 0.41 688.0 30.0 2,766
45.00 SO1416T45 0.82 0.12 0.76 277.0 0.89 129.0 5.0 1,465
46.00 SO1416T46 1.45 0.14 1.19 937.0 1.75 466.0 10.0 375
47.00 SO1416T47 4.23 2.09 2.03 524.0 2.71 172.0 5.0 126
48.00 SO1416T48 4.90 1.85 3.00 465.0 3.65 160.0 5.0 185
49.00 SO1416T49 5.15 1.10 4.00 429.0 4.65 151.0 2.0 2
50.00 SO1416T50 5.21 0.16 4.95 555.0 5.70 152.0 5.0 15
55.00 SO1416T55 9.95 0.00 10.00 76.0 11.00 70.0 0.0 0
60.00 SO1416T60 14.95 0.00 15.15 105.0 15.75 100.0 0.0 0
Trading Center