$46.86 +0.39 (0.83%) Southern Co - NYSE

Nov. 26, 2014 | 02:55 PM
Last Trade: 46.86
Trade Time: Nov 26 02:55 PM Eastern Daylight Time
Change: +0.39 (0.83%)
Prev Close: 46.47
Open: 46.50
Bid: 46.85
Ask: 46.86
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 SO1420L38 8.25 0.00 8.05 912.0 9.00 190.0 0.0 0
39.00 SO1420L39 8.25 1.00 7.45 78.0 8.00 128.0 2.0 2
40.00 SO1420L40 6.25 0.00 6.40 114.0 7.05 142.0 0.0 0
41.00 SO1420L41 5.25 0.00 5.10 882.0 6.00 136.0 0.0 0
42.00 SO1420L42 4.25 0.00 4.25 875.0 5.00 134.0 0.0 0
43.00 SO1420L43 4.30 1.00 3.25 1118.0 4.05 820.0 1.0 1
44.00 SO1420L44 2.45 0.00 2.35 1128.0 3.05 526.0 1.0 111
45.00 SO1420L45 1.61 0.00 1.76 1273.0 2.10 901.0 2.0 298
46.00 SO1420L46 1.08 0.22 1.10 380.0 1.25 1411.0 4.0 718
47.00 SO1420L47 0.48 0.11 0.48 228.0 0.59 791.0 296.0 2,988
48.00 SO1420L48 0.16 0.05 0.14 530.0 0.19 419.0 128.0 4,911
49.00 SO1420L49 0.02 0.00 0.01 937.0 0.12 1971.0 11.0 1,025
50.00 SO1420L50 0.08 -0.05 0.07 8.0 0.12 1770.0 10.0 245
55.00 SO1420L55 0.04 0.00 0.00 0.0 0.04 166.0 0.0 0
60.00 SO1420L60 0.03 0.00 0.00 0.0 0.03 105.0 0.0 0
65.00 SO1420L65 0.03 0.00 0.00 0.0 0.03 107.0 0.0 0
70.00 SO1420L70 0.03 0.00 0.00 0.0 0.03 111.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 SO1420X38 0.09 0.00 0.02 20.0 0.07 574.0 0.0 0
39.00 SO1420X39 0.14 0.00 0.01 11.0 0.12 810.0 0.0 0
40.00 SO1420X40 0.13 -0.03 0.04 318.0 0.15 918.0 2.0 2
41.00 SO1420X41 0.02 -0.15 0.01 652.0 0.16 1237.0 3.0 4
42.00 SO1420X42 0.02 -0.03 0.02 52.0 0.16 1359.0 25.0 92
43.00 SO1420X43 0.06 0.00 0.03 194.0 0.18 1380.0 3.0 42
44.00 SO1420X44 0.13 0.06 0.04 897.0 0.12 795.0 10.0 182
45.00 SO1420X45 0.17 -0.01 0.11 405.0 0.16 858.0 31.0 870
46.00 SO1420X46 0.33 -0.12 0.26 879.0 0.34 1035.0 3.0 542
47.00 SO1420X47 0.66 -0.19 0.64 177.0 0.70 489.0 10.0 2,331
48.00 SO1420X48 1.68 0.00 1.21 869.0 1.83 2083.0 21.0 282
49.00 SO1420X49 1.79 -0.35 2.06 126.0 2.80 1555.0 138.0 180
50.00 SO1420X50 2.59 -0.51 3.00 237.0 3.80 1503.0 14.0 15
55.00 SO1420X55 8.10 0.00 7.95 72.0 8.65 409.0 0.0 0
60.00 SO1420X60 13.10 0.00 11.90 1.0 15.25 1.0 0.0 0
65.00 SO1420X65 18.10 0.00 17.70 59.0 18.65 127.0 0.0 0
70.00 SO1420X70 23.10 0.00 22.80 311.0 23.65 499.0 0.0 0