Southern Co $43.80

down -0.60


2/9/2014 04:01 PM  |  NYSE : SO  
Industries : Utilities / Electric Utilities
Last Trade: 43.80
Trade Time: Sep 02 04:01 PM Eastern Daylight Time
Change: -0.60 (-1.35 %)
Prev Close: 44.40
Open: 44.32
Bid: 43.66
Ask: 43.80
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
35.00 SO1420I35 8.95 0.00 8.45 610.0 8.90 401.0 0.0 0
36.00 SO1420I36 7.90 0.00 7.60 782.0 8.10 839.0 0.0 0
37.00 SO1420I37 7.00 0.00 6.60 937.0 7.10 920.0 0.0 0
38.00 SO1420I38 4.99 -1.01 5.60 745.0 6.10 818.0 3.0 3
39.00 SO1420I39 4.01 -1.04 4.60 1095.0 4.95 1053.0 150.0 41
40.00 SO1420I40 4.35 0.00 3.60 1099.0 3.95 1072.0 5.0 16
41.00 SO1420I41 2.87 -0.18 2.64 1373.0 2.93 1074.0 2.0 69
42.00 SO1420I42 1.67 -0.44 1.68 1330.0 1.95 1180.0 2.0 73
43.00 SO1420I43 0.83 -0.40 0.93 617.0 1.05 1839.0 20.0 447
44.00 SO1420I44 0.32 -0.35 0.31 627.0 0.35 322.0 158.0 2,519
45.00 SO1420I45 0.13 -0.07 0.06 760.0 0.12 2157.0 4.0 5,688
46.00 SO1420I46 0.09 0.05 0.02 62.0 0.08 1461.0 1.0 1,090
47.00 SO1420I47 0.05 -0.05 0.02 1.0 0.08 1131.0 2.0 6,468
48.00 SO1420I48 0.07 0.01 0.01 184.0 0.07 832.0 4.0 44
49.00 SO1420I49 0.05 0.00 0.01 20.0 0.07 778.0 0.0 0
50.00 SO1420I50 0.05 0.00 0.01 20.0 0.07 708.0 0.0 0
55.00 SO1420I55 0.03 0.00 0.00 0.0 0.03 129.0 0.0 0
60.00 SO1420I60 0.02 -0.01 0.00 0.0 0.03 127.0 10.0 10
65.00 SO1420I65 0.03 0.00 0.00 0.0 0.03 127.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1420U35 0.03 0.00 0.01 1.0 0.04 128.0 0.0 0
36.00 SO1420U36 0.04 0.00 0.01 1.0 0.04 105.0 0.0 0
37.00 SO1420U37 0.06 0.00 0.01 19.0 0.06 388.0 0.0 0
38.00 SO1420U38 0.07 0.06 0.01 2.0 0.10 1610.0 2.0 7
39.00 SO1420U39 0.08 -0.02 0.01 3.0 0.11 2019.0 3.0 16
40.00 SO1420U40 0.07 -0.03 0.01 757.0 0.11 2301.0 102.0 273
41.00 SO1420U41 0.06 0.05 0.01 1115.0 0.08 1268.0 33.0 839
42.00 SO1420U42 0.05 0.00 0.04 1530.0 0.09 1211.0 7.0 1,325
43.00 SO1420U43 0.21 0.09 0.16 923.0 0.21 1002.0 44.0 1,165
44.00 SO1420U44 0.56 0.20 0.48 2380.0 0.62 2199.0 52.0 1,206
45.00 SO1420U45 0.95 0.16 1.09 1898.0 1.49 1810.0 20.0 237
46.00 SO1420U46 1.65 0.00 2.02 1348.0 2.46 1232.0 0.0 0
47.00 SO1420U47 2.62 0.00 2.98 1138.0 3.45 1092.0 0.0 0
48.00 SO1420U48 3.60 0.00 3.95 1108.0 4.45 1087.0 0.0 0
49.00 SO1420U49 4.55 0.00 4.95 547.0 5.45 418.0 0.0 0
50.00 SO1420U50 7.30 1.75 5.95 591.0 6.45 217.0 20.0 40
55.00 SO1420U55 10.50 0.00 10.95 29.0 11.45 38.0 0.0 0
60.00 SO1420U60 15.50 0.00 15.95 29.0 16.45 38.0 0.0 0
65.00 SO1420U65 20.50 0.00 20.90 270.0 21.50 153.0 0.0 0
Trading Center