$46.93 +0.15 (0.32%) Southern Co - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 46.93
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.15 (0.32%)
Prev Close: 46.78
Open: 46.87
Bid: 46.87
Ask: 46.97
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SO1422K32 14.20 0.00 14.55 233.0 15.05 47.0 0.0 0
33.00 SO1422K33 11.35 -1.85 13.60 217.0 14.05 50.0 3.0 2
34.00 SO1422K34 11.90 0.00 11.85 11.0 14.50 10.0 0.0 0
35.00 SO1422K35 11.10 0.00 11.30 63.0 12.25 43.0 0.0 0
36.00 SO1422K36 10.20 0.00 10.30 65.0 11.25 36.0 0.0 0
37.00 SO1422K37 8.75 -0.40 9.35 800.0 10.25 790.0 2.0 2
38.00 SO1422K38 6.15 -2.00 8.35 919.0 9.30 903.0 2.0 2
39.00 SO1422K39 4.90 -2.25 7.50 534.0 8.05 70.0 8.0 12
40.00 SO1422K40 6.20 0.05 6.50 947.0 7.05 80.0 20.0 44
41.00 SO1422K41 3.20 -1.95 5.50 1213.0 6.05 177.0 11.0 4
42.00 SO1422K42 4.15 0.00 4.50 1324.0 5.05 514.0 137.0 205
43.00 SO1422K43 4.05 0.60 3.55 1293.0 4.05 573.0 1.0 2,475
44.00 SO1422K44 2.85 0.31 2.70 667.0 3.00 160.0 36.0 3,624
45.00 SO1422K45 2.00 0.03 1.82 822.0 2.09 668.0 45.0 13,198
46.00 SO1422K46 1.09 -0.13 1.12 827.0 1.23 181.0 13.0 7,310
47.00 SO1422K47 0.60 -0.01 0.60 77.0 0.65 286.0 447.0 5,414
48.00 SO1422K48 0.27 -0.03 0.27 157.0 0.31 117.0 135.0 2,290
49.00 SO1422K49 0.05 0.00 0.08 726.0 0.17 742.0 26.0 573
50.00 SO1422K50 0.13 0.12 0.03 332.0 0.15 1569.0 55.0 98
55.00 SO1422K55 0.12 0.00 0.01 10.0 0.11 1107.0 0.0 0
60.00 SO1422K60 0.05 0.00 0.01 20.0 0.04 272.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SO1422W32 0.04 0.00 0.01 106.0 0.04 93.0 1.0 8
33.00 SO1422W33 0.09 0.02 0.01 134.0 0.05 219.0 7.0 12
34.00 SO1422W34 0.03 -0.08 0.01 227.0 0.09 623.0 12.0 44
35.00 SO1422W35 0.06 -0.08 0.01 1.0 0.12 1365.0 20.0 155
36.00 SO1422W36 0.05 0.04 0.01 559.0 0.14 1416.0 10.0 20
37.00 SO1422W37 0.04 0.03 0.01 398.0 0.14 1758.0 3.0 59
38.00 SO1422W38 0.07 0.05 0.01 437.0 0.15 1723.0 2.0 475
39.00 SO1422W39 0.12 0.11 0.01 525.0 0.15 1811.0 23.0 510
40.00 SO1422W40 0.07 -0.01 0.03 260.0 0.09 567.0 23.0 1,176
41.00 SO1422W41 0.11 0.00 0.05 36.0 0.10 1020.0 10.0 2,766
42.00 SO1422W42 0.12 0.00 0.07 41.0 0.12 1023.0 10.0 1,961
43.00 SO1422W43 0.17 0.00 0.11 589.0 0.19 1632.0 6.0 2,725
44.00 SO1422W44 0.21 -0.09 0.20 322.0 0.24 6.0 506.0 4,002
45.00 SO1422W45 0.40 -0.08 0.37 283.0 0.41 177.0 186.0 1,443
46.00 SO1422W46 0.69 -0.15 0.68 404.0 0.74 318.0 11.0 543
47.00 SO1422W47 1.28 -0.04 1.18 53.0 1.36 1765.0 19.0 1,453
48.00 SO1422W48 2.05 0.06 1.85 137.0 2.18 188.0 4.0 8
49.00 SO1422W49 2.85 0.15 2.63 382.0 3.10 1462.0 4.0 10
50.00 SO1422W50 3.60 0.00 3.55 72.0 4.05 918.0 0.0 0
55.00 SO1422W55 12.80 4.25 8.45 381.0 9.05 974.0 14.0 21
60.00 SO1422W60 13.50 0.00 13.25 422.0 14.15 350.0 0.0 0