Southern Co $45.35

up +0.23


21/4/2014 11:17 AM  |  NYSE : SO  
Industries : Utilities / Diversified Utilities
Last Trade: 45.35
Trade Time: Apr 21 11:17 AM Eastern Daylight Time
Change: 0.23 (0.51 %)
Prev Close: 45.12
Open: 45.16
Bid: 45.34
Ask: 45.35
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 26%
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SO1417E24 16.45 -4.50 21.05 52.0 21.50 45.0 1.0 1
25.00 SO1417E25 19.95 0.00 20.05 52.0 20.55 45.0 0.0 0
26.00 SO1417E26 18.95 0.00 19.05 52.0 19.55 45.0 0.0 0
27.00 SO1417E27 17.95 0.00 18.05 52.0 18.55 45.0 0.0 0
28.00 SO1417E28 16.95 0.00 17.05 52.0 17.55 45.0 0.0 0
29.00 SO1417E29 15.95 0.00 16.05 52.0 16.55 45.0 0.0 0
30.00 SO1417E30 10.78 -4.17 15.05 52.0 15.50 45.0 35.0 15
31.00 SO1417E31 13.95 0.00 14.05 52.0 14.55 45.0 0.0 0
32.00 SO1417E32 12.95 0.00 13.05 52.0 13.55 45.0 0.0 0
33.00 SO1417E33 11.95 0.00 12.05 52.0 12.55 45.0 0.0 0
34.00 SO1417E34 7.00 -3.95 11.00 20.0 11.40 67.0 1.0 1
35.00 SO1417E35 7.50 -2.40 10.00 52.0 10.55 50.0 51.0 94
36.00 SO1417E36 4.91 -3.99 9.05 140.0 9.50 145.0 38.0 1
37.00 SO1417E37 3.90 -4.00 8.00 140.0 8.50 135.0 1.0 1
38.00 SO1417E38 3.75 -3.15 7.00 52.0 7.55 45.0 1.0 65
39.00 SO1417E39 3.45 -2.50 6.00 140.0 6.50 181.0 1.0 402
40.00 SO1417E40 5.20 0.00 5.05 178.0 5.50 111.0 1289.0 591
41.00 SO1417E41 4.12 0.00 4.05 583.0 4.45 809.0 3.0 1,223
42.00 SO1417E42 3.17 0.00 3.05 532.0 3.50 863.0 132.0 3,323
43.00 SO1417E43 2.26 0.13 2.10 566.0 2.38 268.0 3.0 3,748
44.00 SO1417E44 1.20 0.00 1.32 105.0 1.39 197.0 52.0 9,270
45.00 SO1417E45 0.59 0.06 0.59 194.0 0.61 27.0 185.0 2,103
46.00 SO1417E46 0.17 0.01 0.17 384.0 0.19 15.0 135.0 2,396
47.00 SO1417E47 0.03 0.00 0.03 812.0 0.09 763.0 53.0 604
48.00 SO1417E48 0.10 0.09 0.01 21.0 0.10 828.0 10.0 16
49.00 SO1417E49 0.09 0.07 0.01 10.0 0.07 208.0 10.0 10
50.00 SO1417E50 0.02 0.00 0.01 20.0 0.02 498.0 4.0 82
55.00 SO1417E55 0.02 0.00 0.00 0.0 0.03 484.0 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 0.03 474.0 7.0 7
25.00 SO1417Q25 0.02 -0.01 0.02 10.0 0.04 29.0 3.0 12
26.00 SO1417Q26 0.06 0.03 0.01 41.0 0.03 469.0 4.0 70
27.00 SO1417Q27 0.11 0.08 0.01 39.0 0.03 42.0 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 39.0 0.0 0
30.00 SO1417Q30 0.07 0.04 0.01 57.0 0.03 61.0 2.0 55
31.00 SO1417Q31 0.02 -0.01 0.01 230.0 0.04 29.0 5.0 12
32.00 SO1417Q32 0.29 0.26 0.01 40.0 0.04 29.0 10.0 10
33.00 SO1417Q33 0.10 0.07 0.01 484.0 0.03 469.0 20.0 43
34.00 SO1417Q34 0.01 -0.01 0.01 10.0 0.03 469.0 30.0 249
35.00 SO1417Q35 0.03 0.00 0.01 20.0 0.04 41.0 6.0 508
36.00 SO1417Q36 0.03 0.00 0.01 10.0 0.04 467.0 2.0 239
37.00 SO1417Q37 0.05 0.04 0.01 8.0 0.06 96.0 3.0 480
38.00 SO1417Q38 0.15 0.14 0.01 585.0 0.08 494.0 5.0 552
39.00 SO1417Q39 0.02 0.00 0.02 69.0 0.08 504.0 10.0 373
40.00 SO1417Q40 0.03 0.01 0.01 615.0 0.09 499.0 6.0 2,227
41.00 SO1417Q41 0.07 0.01 0.02 222.0 0.10 1226.0 12.0 1,098
42.00 SO1417Q42 0.08 0.01 0.05 517.0 0.10 977.0 20.0 1,446
43.00 SO1417Q43 0.15 -0.02 0.14 459.0 0.16 276.0 1.0 1,033
44.00 SO1417Q44 0.35 -0.04 0.32 407.0 0.35 431.0 115.0 2,324
45.00 SO1417Q45 0.74 -0.08 0.72 504.0 0.75 10.0 76.0 887
46.00 SO1417Q46 1.56 0.00 1.38 11.0 1.56 51.0 7.0 88
47.00 SO1417Q47 2.00 -0.27 2.12 489.0 2.50 1008.0 2.0 47
48.00 SO1417Q48 2.95 0.00 3.10 87.0 3.55 871.0 0.0 0
49.00 SO1417Q49 4.05 0.00 4.10 74.0 4.55 795.0 0.0 0
50.00 SO1417Q50 10.25 5.20 5.05 22.0 5.55 284.0 10.0 10
55.00 SO1417Q55 10.05 0.00 10.05 52.0 10.50 49.0 0.0 0
Trading Center