Southern Co $43.83

up +0.29


27/8/2014 04:01 PM  |  NYSE : SO  
Industries : Utilities / Electric Utilities
Last Trade: 43.83
Trade Time: Aug 27 04:01 PM Eastern Daylight Time
Change: 0.29 (0.67 %)
Prev Close: 43.54
Open: 43.54
Bid: 43.70
Ask: 43.93
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 18%
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1420I35 8.45 0.00 8.35 800.0 8.85 146.0 0.0 0
36.00 SO1420I36 7.50 0.00 7.40 852.0 7.85 70.0 0.0 0
37.00 SO1420I37 6.50 0.00 6.50 908.0 6.85 53.0 0.0 0
38.00 SO1420I38 4.99 -0.51 5.45 868.0 5.90 56.0 3.0 3
39.00 SO1420I39 4.01 -0.49 4.50 1284.0 4.85 50.0 150.0 41
40.00 SO1420I40 3.80 0.30 3.50 1311.0 3.90 178.0 7.0 16
41.00 SO1420I41 2.65 0.02 2.56 1559.0 2.89 51.0 1.0 69
42.00 SO1420I42 1.67 0.03 1.80 1549.0 1.93 48.0 2.0 73
43.00 SO1420I43 0.82 0.00 0.99 6.0 1.05 20.0 21.0 406
44.00 SO1420I44 0.35 0.05 0.37 742.0 0.40 33.0 27.0 2,469
45.00 SO1420I45 0.09 -0.01 0.09 783.0 0.13 422.0 830.0 5,731
46.00 SO1420I46 0.05 0.00 0.03 438.0 0.08 1194.0 30.0 1,065
47.00 SO1420I47 0.01 -0.05 0.01 878.0 0.06 1051.0 8.0 6,468
48.00 SO1420I48 0.01 -0.04 0.01 184.0 0.06 533.0 22.0 44
49.00 SO1420I49 0.10 0.00 0.01 20.0 0.06 461.0 0.0 0
50.00 SO1420I50 0.05 0.00 0.01 20.0 0.05 256.0 0.0 0
55.00 SO1420I55 0.04 0.00 0.00 0.0 0.04 141.0 0.0 0
60.00 SO1420I60 0.02 -0.01 0.00 0.0 0.03 103.0 10.0 10
65.00 SO1420I65 0.03 0.00 0.00 0.0 0.03 103.0 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 0.04 99.0 0.0 0
36.00 SO1420U36 0.07 0.00 0.01 1.0 0.07 250.0 0.0 0
37.00 SO1420U37 0.12 0.00 0.01 19.0 0.07 519.0 0.0 0
38.00 SO1420U38 0.07 -0.01 0.01 249.0 0.08 888.0 2.0 7
39.00 SO1420U39 0.08 0.07 0.01 273.0 0.07 840.0 3.0 16
40.00 SO1420U40 0.07 0.06 0.01 1092.0 0.08 1206.0 102.0 273
41.00 SO1420U41 0.06 0.01 0.04 674.0 0.08 1006.0 33.0 827
42.00 SO1420U42 0.10 -0.01 0.08 867.0 0.12 806.0 31.0 1,315
43.00 SO1420U43 0.24 -0.06 0.21 4.0 0.23 167.0 23.0 1,163
44.00 SO1420U44 0.70 -0.05 0.56 36.0 0.61 234.0 153.0 1,191
45.00 SO1420U45 1.22 0.00 1.29 342.0 1.59 1733.0 20.0 234
46.00 SO1420U46 2.10 0.00 2.21 64.0 2.56 1648.0 0.0 0
47.00 SO1420U47 3.05 0.00 3.20 33.0 3.55 1241.0 0.0 0
48.00 SO1420U48 4.05 0.00 4.15 111.0 4.55 1082.0 0.0 0
49.00 SO1420U49 5.05 0.00 5.15 108.0 5.65 685.0 0.0 0
50.00 SO1420U50 7.30 1.30 6.15 58.0 6.65 729.0 20.0 40
55.00 SO1420U55 11.05 0.00 11.05 163.0 11.65 169.0 0.0 0
60.00 SO1420U60 16.05 0.00 16.05 163.0 16.65 55.0 0.0 0
65.00 SO1420U65 21.05 0.00 20.95 190.0 21.65 173.0 0.0 0
Trading Center