$43.40 -0.07 (-0.16%) Southern Co - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 43.40
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.16%)
Prev Close: 43.47
Open: 43.47
Bid: 43.30
Ask: 43.47
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1418J35 8.25 0.00 8.30 828.0 8.90 1115.0 0.0 0
36.00 SO1418J36 7.25 0.00 7.30 666.0 7.85 720.0 0.0 0
37.00 SO1418J37 6.30 0.00 6.30 675.0 6.85 720.0 0.0 0
38.00 SO1418J38 5.30 0.00 5.30 729.0 5.85 767.0 0.0 0
39.00 SO1418J39 4.90 0.50 4.30 808.0 4.70 1104.0 3.0 3
40.00 SO1418J40 3.85 0.00 3.35 749.0 3.75 943.0 10.0 10
41.00 SO1418J41 3.20 0.74 2.38 934.0 2.78 1383.0 12.0 73
42.00 SO1418J42 1.52 -0.10 1.49 1155.0 1.78 1377.0 13.0 908
43.00 SO1418J43 0.87 -0.06 0.80 296.0 0.84 99.0 8.0 642
44.00 SO1418J44 0.36 0.01 0.29 220.0 0.32 110.0 174.0 1,414
45.00 SO1418J45 0.08 -0.05 0.08 694.0 0.15 2389.0 16.0 2,009
46.00 SO1418J46 0.05 0.00 0.03 10.0 0.05 34.0 26.0 2,735
47.00 SO1418J47 0.08 -0.02 0.01 356.0 0.06 919.0 2.0 2
48.00 SO1418J48 0.03 -0.07 0.01 777.0 0.05 469.0 61.0 61
49.00 SO1418J49 0.10 0.00 0.01 23.0 0.05 277.0 0.0 0
50.00 SO1418J50 0.09 0.00 0.00 0.0 0.05 259.0 0.0 0
55.00 SO1418J55 0.03 -0.01 0.00 0.0 0.03 190.0 2.0 2

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1418V35 0.04 -0.02 0.00 0.0 0.05 252.0 2.0 2
36.00 SO1418V36 0.10 0.00 0.01 23.0 0.05 221.0 0.0 0
37.00 SO1418V37 0.03 0.00 0.01 11.0 0.05 563.0 0.0 0
38.00 SO1418V38 0.03 0.00 0.01 24.0 0.06 912.0 120.0 160
39.00 SO1418V39 0.01 0.00 0.01 436.0 0.05 475.0 0.0 0
40.00 SO1418V40 0.05 0.03 0.02 1200.0 0.08 600.0 7.0 19
41.00 SO1418V41 0.08 0.03 0.05 1210.0 0.10 511.0 3.0 64
42.00 SO1418V42 0.15 0.00 0.13 42.0 0.16 10.0 2.0 354
43.00 SO1418V43 0.37 0.02 0.34 2160.0 0.39 229.0 197.0 1,162
44.00 SO1418V44 0.80 0.00 0.86 114.0 0.90 20.0 722.0 2,354
45.00 SO1418V45 1.58 0.28 1.49 1189.0 1.79 1193.0 180.0 207
46.00 SO1418V46 2.46 0.27 2.35 1313.0 2.74 811.0 12.0 12
47.00 SO1418V47 3.15 0.00 3.35 476.0 3.75 829.0 0.0 0
48.00 SO1418V48 4.15 0.00 4.35 805.0 4.75 725.0 0.0 0
49.00 SO1418V49 5.10 0.00 5.10 526.0 6.05 439.0 0.0 0
50.00 SO1418V50 6.10 0.00 6.10 396.0 7.00 395.0 0.0 0
55.00 SO1418V55 11.05 0.00 11.20 282.0 11.85 60.0 0.0 0