$47.41 +0.20 (0.42%) Southern Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 47.41
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.20 (0.42%)
Prev Close: 47.21
Open: 47.21
Bid: 47.32
Ask: 47.50
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SO1422K32 14.80 0.00 14.85 454.0 15.80 277.0 0.0 0
33.00 SO1422K33 11.35 -2.45 13.85 406.0 14.80 257.0 3.0 2
34.00 SO1422K34 12.75 0.00 12.85 60.0 13.60 53.0 0.0 0
35.00 SO1422K35 11.80 0.00 11.85 140.0 12.80 140.0 0.0 0
36.00 SO1422K36 10.80 0.00 10.85 270.0 11.85 260.0 0.0 0
37.00 SO1422K37 8.75 -1.05 9.95 469.0 10.60 240.0 2.0 2
38.00 SO1422K38 6.15 -2.65 8.85 476.0 9.55 68.0 2.0 2
39.00 SO1422K39 4.90 -2.90 7.95 793.0 8.60 492.0 8.0 12
40.00 SO1422K40 7.18 0.28 6.95 882.0 7.60 648.0 2.0 44
41.00 SO1422K41 3.20 -2.60 5.90 862.0 6.55 163.0 11.0 4
42.00 SO1422K42 5.40 0.10 5.25 178.0 5.60 702.0 3.0 205
43.00 SO1422K43 4.40 -0.05 4.30 598.0 4.50 195.0 10.0 2,471
44.00 SO1422K44 3.35 0.21 3.25 987.0 3.50 391.0 19.0 3,593
45.00 SO1422K45 2.40 0.15 2.33 275.0 2.43 10.0 92.0 12,604
46.00 SO1422K46 1.56 0.15 1.39 809.0 1.59 723.0 4.0 7,131
47.00 SO1422K47 0.74 0.04 0.77 52.0 0.82 11.0 303.0 5,997
48.00 SO1422K48 0.36 -0.02 0.33 496.0 0.42 100.0 27.0 2,368
49.00 SO1422K49 0.16 0.01 0.09 1303.0 0.16 265.0 42.0 585
50.00 SO1422K50 0.13 0.11 0.03 465.0 0.10 787.0 55.0 98
55.00 SO1422K55 0.10 0.00 0.01 10.0 0.08 313.0 0.0 0
60.00 SO1422K60 0.04 0.00 0.01 20.0 0.04 215.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 SO1422W32 0.04 0.00 0.01 106.0 0.03 123.0 1.0 8
33.00 SO1422W33 0.09 0.05 0.01 134.0 0.04 161.0 7.0 12
34.00 SO1422W34 0.03 -0.02 0.01 227.0 0.04 159.0 12.0 44
35.00 SO1422W35 0.06 0.05 0.01 1.0 0.05 157.0 20.0 155
36.00 SO1422W36 0.05 -0.07 0.01 559.0 0.10 1035.0 10.0 20
37.00 SO1422W37 0.03 -0.10 0.01 127.0 0.13 1162.0 50.0 102
38.00 SO1422W38 0.07 -0.06 0.01 3.0 0.12 1354.0 2.0 475
39.00 SO1422W39 0.12 0.11 0.03 50.0 0.12 1317.0 23.0 510
40.00 SO1422W40 0.14 0.00 0.01 377.0 0.13 1343.0 1.0 1,165
41.00 SO1422W41 0.08 0.07 0.03 21.0 0.09 826.0 5.0 2,762
42.00 SO1422W42 0.08 0.00 0.05 222.0 0.09 172.0 65.0 1,953
43.00 SO1422W43 0.11 0.00 0.08 192.0 0.14 757.0 22.0 2,715
44.00 SO1422W44 0.16 0.02 0.13 300.0 0.21 1134.0 12.0 4,491
45.00 SO1422W45 0.27 -0.04 0.24 110.0 0.29 571.0 279.0 1,561
46.00 SO1422W46 0.48 -0.10 0.46 211.0 0.51 279.0 182.0 1,208
47.00 SO1422W47 1.08 0.00 0.84 296.0 0.92 248.0 146.0 1,845
48.00 SO1422W48 1.46 -0.01 1.45 134.0 1.52 106.0 100.0 8
49.00 SO1422W49 2.37 0.00 2.14 610.0 2.60 1348.0 2.0 11
50.00 SO1422W50 3.05 0.00 3.05 238.0 3.55 1095.0 0.0 0
55.00 SO1422W55 12.80 4.75 8.00 555.0 8.50 928.0 14.0 21
60.00 SO1422W60 12.95 0.00 12.70 437.0 13.70 360.0 0.0 0