Southern Co $45.43

up +0.09


23/4/2014 01:03 PM  |  NYSE : SO  
Industries : Utilities / Diversified Utilities
Last Trade: 45.43
Trade Time: Apr 23 01:03 PM Eastern Daylight Time
Change: 0.09 (0.20 %)
Prev Close: 45.34
Open: 45.44
Bid: 45.43
Ask: 45.44
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 27%
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SO1417E24 16.45 -4.55 21.20 90.0 21.75 85.0 1.0 1
25.00 SO1417E25 20.00 0.00 20.20 90.0 20.75 85.0 0.0 0
26.00 SO1417E26 19.00 0.00 19.20 90.0 19.75 85.0 0.0 0
27.00 SO1417E27 18.00 0.00 18.20 90.0 18.75 85.0 0.0 0
28.00 SO1417E28 17.00 0.00 17.20 90.0 17.75 95.0 0.0 0
29.00 SO1417E29 16.00 0.00 16.20 90.0 16.75 85.0 0.0 0
30.00 SO1417E30 10.78 -4.22 15.20 174.0 15.75 163.0 35.0 15
31.00 SO1417E31 14.00 0.00 14.20 90.0 14.75 95.0 0.0 0
32.00 SO1417E32 13.00 0.00 13.20 90.0 13.75 95.0 0.0 0
33.00 SO1417E33 12.00 0.00 12.20 90.0 12.75 95.0 0.0 0
34.00 SO1417E34 7.00 -4.00 11.20 90.0 11.75 95.0 1.0 1
35.00 SO1417E35 7.50 -2.50 10.20 90.0 10.75 95.0 51.0 94
36.00 SO1417E36 4.91 -4.09 9.20 174.0 9.75 178.0 38.0 1
37.00 SO1417E37 3.90 -4.10 8.20 203.0 8.75 435.0 1.0 1
38.00 SO1417E38 3.75 -3.25 7.20 90.0 7.55 32.0 1.0 65
39.00 SO1417E39 6.20 0.00 6.30 104.0 6.60 85.0 318.0 402
40.00 SO1417E40 5.20 0.20 5.30 57.0 5.50 7.0 1289.0 591
41.00 SO1417E41 4.60 0.35 4.30 284.0 4.65 1189.0 2.0 1,222
42.00 SO1417E42 3.45 0.35 3.30 557.0 3.50 387.0 11.0 3,310
43.00 SO1417E43 2.45 0.25 2.31 620.0 2.55 959.0 2.0 3,738
44.00 SO1417E44 1.45 0.11 1.44 6.0 1.49 64.0 66.0 9,198
45.00 SO1417E45 0.63 0.08 0.59 272.0 0.64 146.0 69.0 2,287
46.00 SO1417E46 0.19 0.04 0.16 339.0 0.19 31.0 69.0 2,519
47.00 SO1417E47 0.01 -0.07 0.01 762.0 0.08 405.0 7.0 654
48.00 SO1417E48 0.10 0.00 0.01 21.0 0.09 524.0 10.0 16
49.00 SO1417E49 0.09 0.03 0.01 10.0 0.07 222.0 10.0 10
50.00 SO1417E50 0.02 0.00 0.01 20.0 0.02 523.0 4.0 82
55.00 SO1417E55 0.03 0.00 0.00 0.0 0.03 483.0 0.0 0
60.00 SO1417E60 0.03 0.00 0.00 0.0 0.03 483.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SO1417Q24 0.03 0.00 0.02 88.0 0.03 60.0 7.0 7
25.00 SO1417Q25 0.02 -0.01 0.02 10.0 0.03 60.0 3.0 12
26.00 SO1417Q26 0.06 0.03 0.01 41.0 0.04 16.0 4.0 70
27.00 SO1417Q27 0.11 0.08 0.01 39.0 0.03 60.0 7.0 36
28.00 SO1417Q28 0.03 0.00 0.01 39.0 0.03 60.0 4.0 6
29.00 SO1417Q29 0.03 0.00 0.01 497.0 0.03 60.0 0.0 0
30.00 SO1417Q30 0.07 0.04 0.01 57.0 0.04 16.0 2.0 55
31.00 SO1417Q31 0.02 -0.01 0.01 230.0 0.03 60.0 5.0 12
32.00 SO1417Q32 0.29 0.26 0.01 40.0 0.03 60.0 10.0 10
33.00 SO1417Q33 0.10 0.07 0.01 484.0 0.04 16.0 20.0 43
34.00 SO1417Q34 0.01 -0.02 0.01 10.0 0.04 16.0 30.0 249
35.00 SO1417Q35 0.04 0.00 0.01 20.0 0.03 84.0 6.0 505
36.00 SO1417Q36 0.03 -0.01 0.01 10.0 0.03 10.0 2.0 239
37.00 SO1417Q37 0.05 0.00 0.01 8.0 0.04 72.0 3.0 480
38.00 SO1417Q38 0.03 -0.04 0.02 464.0 0.06 469.0 5.0 548
39.00 SO1417Q39 0.04 0.00 0.01 16.0 0.08 502.0 4.0 369
40.00 SO1417Q40 0.03 0.00 0.03 2.0 0.05 483.0 6.0 2,227
41.00 SO1417Q41 0.05 0.00 0.03 16.0 0.05 4.0 16.0 1,113
42.00 SO1417Q42 0.08 0.03 0.05 67.0 0.11 989.0 20.0 1,446
43.00 SO1417Q43 0.15 0.00 0.10 490.0 0.14 454.0 11.0 1,035
44.00 SO1417Q44 0.27 -0.03 0.26 24.0 0.28 32.0 24.0 2,513
45.00 SO1417Q45 0.63 -0.05 0.60 285.0 0.64 249.0 426.0 651
46.00 SO1417Q46 1.56 0.21 1.15 952.0 1.36 1476.0 7.0 88
47.00 SO1417Q47 2.42 0.29 1.95 779.0 2.26 1088.0 2.0 47
48.00 SO1417Q48 3.10 0.00 2.90 321.0 3.25 700.0 0.0 0
49.00 SO1417Q49 4.10 0.00 3.90 274.0 4.25 592.0 0.0 0
50.00 SO1417Q50 10.25 5.25 4.80 196.0 5.25 80.0 10.0 10
55.00 SO1417Q55 10.05 0.00 9.75 169.0 10.25 67.0 0.0 0
60.00 SO1417Q60 15.05 0.00 14.75 169.0 15.25 67.0 0.0 0
Trading Center