$46.45 +0.03 (0.07%) Southern Co - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 46.45
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.03 (0.07%)
Prev Close: 46.42
Open: 46.20
Bid: 46.44
Ask: 46.45
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SO1422K32 13.95 0.00 13.75 118.0 14.60 30.0 0.0 0
33.00 SO1422K33 13.20 0.00 12.70 140.0 13.90 140.0 4.0 2
34.00 SO1422K34 11.95 0.00 11.70 84.0 12.60 29.0 0.0 0
35.00 SO1422K35 10.80 0.00 10.85 140.0 11.60 20.0 0.0 0
36.00 SO1422K36 9.95 0.00 9.95 226.0 10.50 151.0 0.0 0
37.00 SO1422K37 8.75 -0.20 8.95 543.0 9.50 368.0 2.0 2
38.00 SO1422K38 6.15 -1.85 8.00 631.0 8.50 519.0 2.0 2
39.00 SO1422K39 7.19 0.00 6.95 733.0 7.55 52.0 12.0 12
40.00 SO1422K40 6.30 0.00 5.95 891.0 6.55 43.0 33.0 44
41.00 SO1422K41 5.39 0.00 4.90 1160.0 5.45 228.0 12.0 2
42.00 SO1422K42 5.02 1.07 3.95 1254.0 4.45 178.0 45.0 2
43.00 SO1422K43 3.27 0.07 3.00 1565.0 3.55 1005.0 17.0 12
44.00 SO1422K44 2.47 0.20 2.19 1260.0 2.54 1013.0 20.0 15
45.00 SO1422K45 1.57 0.11 1.35 1848.0 1.72 1.0 122.0 378
46.00 SO1422K46 0.83 0.13 0.93 118.0 1.00 47.0 467.0 8,956
47.00 SO1422K47 0.43 0.15 0.41 1098.0 0.49 1.0 443.0 7,193
48.00 SO1422K48 0.18 0.08 0.08 2035.0 0.20 20.0 11.0 2,643
49.00 SO1422K49 0.06 -0.09 0.01 574.0 0.10 1078.0 71.0 626
50.00 SO1422K50 0.13 0.04 0.01 76.0 0.07 741.0 55.0 98
55.00 SO1422K55 0.04 0.00 0.01 10.0 0.04 127.0 0.0 0
60.00 SO1422K60 0.03 0.00 0.01 20.0 0.03 87.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SO1422W32 0.04 0.01 0.01 106.0 0.03 67.0 1.0 8
33.00 SO1422W33 0.09 0.06 0.01 134.0 0.03 67.0 7.0 12
34.00 SO1422W34 0.03 -0.01 0.01 227.0 0.03 67.0 12.0 44
35.00 SO1422W35 0.01 0.00 0.01 1.0 0.04 188.0 1.0 154
36.00 SO1422W36 0.05 0.03 0.01 559.0 0.04 154.0 10.0 20
37.00 SO1422W37 0.03 0.02 0.01 20.0 0.07 287.0 50.0 102
38.00 SO1422W38 0.07 0.02 0.01 3.0 0.09 834.0 2.0 475
39.00 SO1422W39 0.03 0.00 0.01 10.0 0.09 847.0 55.0 505
40.00 SO1422W40 0.03 0.02 0.01 10.0 0.05 165.0 5.0 1,165
41.00 SO1422W41 0.05 0.00 0.01 98.0 0.08 734.0 125.0 2,705
42.00 SO1422W42 0.01 -0.09 0.02 660.0 0.10 857.0 73.0 1,837
43.00 SO1422W43 0.12 0.00 0.05 679.0 0.14 949.0 9.0 2,704
44.00 SO1422W44 0.18 -0.06 0.11 983.0 0.20 764.0 20.0 3,400
45.00 SO1422W45 0.34 -0.10 0.26 387.0 0.35 30.0 187.0 2,013
46.00 SO1422W46 0.69 -0.07 0.56 278.0 0.60 1.0 3563.0 25,900
47.00 SO1422W47 1.15 -0.42 1.01 20.0 1.05 40.0 168.0 1,782
48.00 SO1422W48 1.68 -0.07 1.68 20.0 2.09 24.0 20.0 138
49.00 SO1422W49 2.37 -0.21 2.61 1221.0 3.10 962.0 2.0 11
50.00 SO1422W50 3.15 -0.55 3.55 1195.0 4.10 1119.0 3.0 2
55.00 SO1422W55 12.80 3.95 8.50 832.0 9.05 644.0 14.0 21
60.00 SO1422W60 13.85 0.00 13.45 168.0 14.20 224.0 0.0 0