Southern Co $44.74

down -0.04


25/7/2014 04:04 PM  |  NYSE : SO  
Industries : Utilities / Electric Utilities
Last Trade: 44.74
Trade Time: Jul 25 04:04 PM Eastern Daylight Time
Change: -0.04 (-0.09 %)
Prev Close: 44.78
Open: 44.87
Bid: 44.72
Ask: 44.74
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
33.00 SO1416H33 11.55 0.10 11.45 519.0 12.10 280.0 1.0 2
34.00 SO1416H34 10.45 0.00 10.45 221.0 11.10 75.0 0.0 0
35.00 SO1416H35 10.98 1.43 9.55 31.0 9.80 30.0 8.0 4
36.00 SO1416H36 8.50 0.00 8.50 200.0 8.80 45.0 0.0 0
37.00 SO1416H37 6.60 -0.90 7.50 36.0 7.80 30.0 2.0 2
38.00 SO1416H38 8.00 1.40 6.60 61.0 6.85 11.0 300.0 125
39.00 SO1416H39 6.95 1.40 5.55 272.0 5.80 37.0 2.0 2
40.00 SO1416H40 5.50 0.95 4.55 273.0 4.80 48.0 5.0 53
41.00 SO1416H41 2.30 -1.25 3.55 511.0 3.80 188.0 5.0 115
42.00 SO1416H42 3.00 0.43 2.57 648.0 2.76 92.0 4.0 93
43.00 SO1416H43 1.59 -0.14 1.60 51.0 1.80 3.0 5.0 630
44.00 SO1416H44 0.76 0.00 0.76 367.0 0.83 250.0 16.0 4,875
45.00 SO1416H45 0.26 0.01 0.27 214.0 0.29 19.0 235.0 13,178
46.00 SO1416H46 0.11 0.00 0.10 14.0 0.12 7.0 124.0 21,483
47.00 SO1416H47 0.05 0.00 0.04 111.0 0.07 69.0 57.0 6,229
48.00 SO1416H48 0.03 -0.02 0.01 395.0 0.05 171.0 2.0 973
49.00 SO1416H49 0.15 0.05 0.01 10.0 0.10 837.0 1.0 118
50.00 SO1416H50 0.11 0.01 0.01 487.0 0.10 942.0 2.0 103
55.00 SO1416H55 0.04 0.00 0.01 20.0 0.04 119.0 0.0 0
60.00 SO1416H60 0.03 0.00 0.01 10.0 0.03 104.0 43.0 43

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 SO1416T33 0.03 0.00 0.01 155.0 0.03 462.0 1.0 45
34.00 SO1416T34 0.04 0.01 0.01 71.0 0.03 461.0 10.0 43
35.00 SO1416T35 0.03 -0.01 0.01 1.0 0.04 181.0 10.0 716
36.00 SO1416T36 0.48 0.43 0.01 715.0 0.05 105.0 3.0 30
37.00 SO1416T37 0.12 0.02 0.01 586.0 0.10 777.0 22.0 151
38.00 SO1416T38 0.06 -0.05 0.01 585.0 0.11 945.0 2.0 148
39.00 SO1416T39 0.06 -0.05 0.01 743.0 0.11 1022.0 5.0 318
40.00 SO1416T40 0.05 -0.07 0.03 46.0 0.12 1017.0 10.0 1,564
41.00 SO1416T41 0.06 0.05 0.01 754.0 0.13 1062.0 2.0 1,609
42.00 SO1416T42 0.09 0.00 0.08 596.0 0.15 1120.0 1.0 1,699
43.00 SO1416T43 0.20 0.00 0.17 469.0 0.20 22.0 22.0 6,442
44.00 SO1416T44 0.47 0.00 0.44 357.0 0.46 20.0 180.0 2,719
45.00 SO1416T45 1.03 0.17 0.86 1795.0 1.12 540.0 16.0 1,489
46.00 SO1416T46 1.71 0.09 1.62 1586.0 2.02 619.0 2.0 341
47.00 SO1416T47 4.23 1.68 2.55 1188.0 2.99 519.0 5.0 129
48.00 SO1416T48 4.90 1.40 3.50 1072.0 4.00 566.0 5.0 185
49.00 SO1416T49 5.15 0.65 4.50 1028.0 5.00 563.0 2.0 2
50.00 SO1416T50 5.21 -0.29 5.50 1098.0 5.95 368.0 5.0 15
55.00 SO1416T55 10.40 0.00 10.40 224.0 11.05 67.0 0.0 0
60.00 SO1416T60 15.40 0.00 15.40 529.0 16.00 240.0 0.0 0
Trading Center