Southern Co $44.40

up +0.17


29/8/2014 04:02 PM  |  NYSE : SO  
Industries : Utilities / Electric Utilities
Last Trade: 44.40
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.17 (0.38 %)
Prev Close: 44.23
Open: 44.18
Bid: 44.03
Ask: 44.50
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 15%
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1420I35 8.65 0.00 8.95 20.0 9.45 30.0 0.0 0
36.00 SO1420I36 7.60 0.00 7.90 100.0 8.55 1.0 0.0 0
37.00 SO1420I37 6.75 0.00 7.00 936.0 7.45 473.0 0.0 0
38.00 SO1420I38 4.99 -0.76 6.00 933.0 6.45 51.0 3.0 3
39.00 SO1420I39 4.01 -0.79 5.05 1178.0 5.45 555.0 150.0 41
40.00 SO1420I40 4.35 0.55 4.05 1294.0 4.45 485.0 5.0 16
41.00 SO1420I41 2.65 -0.17 3.05 1320.0 3.45 48.0 1.0 69
42.00 SO1420I42 1.67 -0.19 2.11 1196.0 2.51 126.0 2.0 73
43.00 SO1420I43 1.38 0.00 1.40 847.0 1.50 100.0 100.0 495
44.00 SO1420I44 0.65 0.09 0.65 598.0 0.70 164.0 26.0 2,508
45.00 SO1420I45 0.20 0.02 0.18 695.0 0.22 864.0 1403.0 5,683
46.00 SO1420I46 0.04 -0.01 0.03 999.0 0.08 1096.0 50.0 1,090
47.00 SO1420I47 0.05 0.00 0.02 1.0 0.10 1738.0 2.0 6,468
48.00 SO1420I48 0.01 -0.09 0.01 184.0 0.06 699.0 22.0 44
49.00 SO1420I49 0.10 0.00 0.01 20.0 0.05 365.0 0.0 0
50.00 SO1420I50 0.09 0.00 0.01 20.0 0.05 449.0 0.0 0
55.00 SO1420I55 0.03 0.00 0.00 0.0 0.03 116.0 0.0 0
60.00 SO1420I60 0.02 -0.01 0.00 0.0 0.03 108.0 10.0 10
65.00 SO1420I65 0.03 0.00 0.00 0.0 0.03 108.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1420U35 0.04 0.00 0.01 1.0 0.03 100.0 0.0 0
36.00 SO1420U36 0.05 0.00 0.01 1.0 0.04 109.0 0.0 0
37.00 SO1420U37 0.07 0.00 0.01 19.0 0.06 260.0 0.0 0
38.00 SO1420U38 0.07 -0.03 0.01 2.0 0.09 629.0 2.0 7
39.00 SO1420U39 0.08 0.07 0.01 3.0 0.10 1665.0 3.0 16
40.00 SO1420U40 0.07 -0.04 0.01 1092.0 0.10 1624.0 102.0 273
41.00 SO1420U41 0.06 0.05 0.01 1.0 0.08 930.0 33.0 839
42.00 SO1420U42 0.07 0.00 0.05 412.0 0.10 2108.0 11.0 1,325
43.00 SO1420U43 0.12 -0.01 0.10 348.0 0.12 273.0 16.0 1,177
44.00 SO1420U44 0.36 0.01 0.28 596.0 0.32 546.0 2.0 1,206
45.00 SO1420U45 0.95 0.00 0.79 21.0 0.92 22.0 20.0 237
46.00 SO1420U46 1.74 0.00 1.65 39.0 1.99 1482.0 0.0 0
47.00 SO1420U47 2.70 0.00 2.62 130.0 3.05 1231.0 0.0 0
48.00 SO1420U48 3.70 0.00 3.60 384.0 4.00 1008.0 0.0 0
49.00 SO1420U49 4.65 0.00 4.55 92.0 5.00 231.0 0.0 0
50.00 SO1420U50 7.30 1.65 5.55 300.0 6.05 211.0 20.0 40
55.00 SO1420U55 10.55 0.00 10.50 30.0 11.10 46.0 0.0 0
60.00 SO1420U60 15.55 0.00 15.50 30.0 16.10 46.0 0.0 0
65.00 SO1420U65 20.55 0.00 20.50 75.0 21.05 159.0 0.0 0
Trading Center