$43.37 +0.01 (0.02%) Southern Co - NYSE

Sep. 15, 2014 | 04:02 PM
Last Trade: 43.37
Trade Time: Sep 15 04:02 PM Eastern Daylight Time
Change: +0.01 (0.02%)
Prev Close: 43.36
Open: 43.42
Bid: 43.25
Ask: 43.46
Options:

Call Options: SO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1420I35 8.00 0.00 8.15 494.0 8.50 199.0 0.0 0
36.00 SO1420I36 7.00 0.00 7.10 158.0 7.50 157.0 0.0 0
37.00 SO1420I37 6.15 0.00 6.20 177.0 6.50 158.0 0.0 0
38.00 SO1420I38 4.99 -0.21 5.20 819.0 5.50 747.0 3.0 3
39.00 SO1420I39 4.01 -0.19 4.10 943.0 4.55 864.0 150.0 41
40.00 SO1420I40 4.05 0.85 3.20 947.0 3.50 783.0 10.0 30
41.00 SO1420I41 3.10 0.87 2.20 995.0 2.46 805.0 20.0 51
42.00 SO1420I42 2.70 1.41 1.25 610.0 1.46 554.0 4.0 69
43.00 SO1420I43 0.52 -0.28 0.49 830.0 0.54 30.0 409.0 474
44.00 SO1420I44 0.10 -0.04 0.09 91.0 0.11 354.0 186.0 2,291
45.00 SO1420I45 0.03 -0.01 0.02 51.0 0.04 21.0 92.0 7,122
46.00 SO1420I46 0.02 -0.03 0.02 25.0 0.05 722.0 20.0 1,109
47.00 SO1420I47 0.05 0.00 0.02 500.0 0.05 696.0 2.0 6,468
48.00 SO1420I48 0.02 -0.03 0.02 62.0 0.04 299.0 2.0 48
49.00 SO1420I49 0.04 0.00 0.01 20.0 0.04 120.0 0.0 0
50.00 SO1420I50 0.04 0.00 0.01 20.0 0.03 100.0 0.0 0
55.00 SO1420I55 0.03 0.00 0.00 0.0 0.03 119.0 0.0 0
60.00 SO1420I60 0.02 -0.01 0.00 0.0 0.03 119.0 10.0 10
65.00 SO1420I65 0.03 0.00 0.00 0.0 0.03 92.0 0.0 0

Put Options: SO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SO1420U35 0.03 0.00 0.01 1.0 0.03 119.0 0.0 0
36.00 SO1420U36 0.03 0.00 0.01 1.0 0.03 119.0 0.0 0
37.00 SO1420U37 0.03 0.00 0.01 19.0 0.03 100.0 0.0 0
38.00 SO1420U38 0.07 0.06 0.01 2.0 0.03 91.0 2.0 7
39.00 SO1420U39 0.08 0.03 0.01 3.0 0.04 96.0 3.0 16
40.00 SO1420U40 0.01 -0.04 0.01 122.0 0.08 842.0 15.0 273
41.00 SO1420U41 0.06 0.03 0.01 174.0 0.03 201.0 10.0 834
42.00 SO1420U42 0.04 0.03 0.03 394.0 0.05 523.0 38.0 1,309
43.00 SO1420U43 0.18 0.00 0.18 258.0 0.19 53.0 410.0 1,422
44.00 SO1420U44 0.74 -0.04 0.71 866.0 0.79 370.0 95.0 1,271
45.00 SO1420U45 1.35 0.06 1.34 1371.0 1.82 865.0 40.0 236
46.00 SO1420U46 2.20 0.00 2.30 1086.0 2.84 1054.0 0.0 0
47.00 SO1420U47 3.20 0.00 3.30 943.0 3.85 910.0 0.0 0
48.00 SO1420U48 4.20 0.00 4.30 157.0 4.85 158.0 0.0 0
49.00 SO1420U49 5.25 0.00 5.30 157.0 5.85 159.0 0.0 0
50.00 SO1420U50 7.30 1.00 6.30 330.0 6.85 499.0 20.0 40
55.00 SO1420U55 11.20 0.00 11.30 36.0 12.10 10.0 0.0 0
60.00 SO1420U60 16.20 0.00 16.30 36.0 17.10 10.0 0.0 0
65.00 SO1420U65 21.25 0.00 21.30 164.0 21.90 144.0 0.0 0