$33.87 +0.62 (1.87%) Southwest Airlines Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 33.87
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.62 (1.87%)
Prev Close: 33.25
Open: 33.36
Bid: 33.85
Ask: 33.86
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LUV1422K23 9.90 0.00 10.40 2461.0 11.10 681.0 0.0 0
24.00 LUV1422K24 8.90 0.00 9.50 1233.0 10.10 446.0 0.0 0
25.00 LUV1422K25 4.70 -3.20 8.50 1797.0 9.10 775.0 75.0 136
26.00 LUV1422K26 8.94 0.00 7.50 1402.0 8.10 544.0 1.0 84
27.00 LUV1422K27 4.70 -1.30 6.50 1496.0 7.10 265.0 10.0 43
28.00 LUV1422K28 6.00 1.00 5.70 1220.0 6.20 561.0 3.0 172
29.00 LUV1422K29 6.00 0.00 4.80 1997.0 5.20 605.0 5.0 214
30.00 LUV1422K30 4.20 0.53 3.90 2276.0 4.30 1710.0 6.0 1,713
31.00 LUV1422K31 3.00 0.20 3.00 2540.0 3.50 1258.0 3.0 706
32.00 LUV1422K32 2.50 0.41 2.40 2126.0 2.65 369.0 31.0 5,135
33.00 LUV1422K33 1.85 0.35 1.75 3174.0 1.95 986.0 132.0 16,701
34.00 LUV1422K34 1.30 0.20 1.25 349.0 1.35 265.0 256.0 5,313
35.00 LUV1422K35 0.80 0.10 0.75 2858.0 0.90 996.0 146.0 3,233
36.00 LUV1422K36 0.50 0.09 0.45 2671.0 0.60 866.0 72.0 1,486
37.00 LUV1422K37 0.35 0.05 0.30 363.0 0.40 1087.0 884.0 13,688
38.00 LUV1422K38 0.20 0.00 0.10 3157.0 0.30 1286.0 87.0 687
39.00 LUV1422K39 0.13 0.03 0.10 286.0 0.20 1083.0 20.0 12,532
40.00 LUV1422K40 0.10 -0.09 0.05 793.0 0.20 2234.0 2.0 352
41.00 LUV1422K41 0.10 0.05 0.05 3.0 0.20 2082.0 20.0 19
42.00 LUV1422K42 0.10 0.00 0.05 126.0 0.15 1725.0 288.0 304
43.00 LUV1422K43 0.08 -0.17 0.05 22.0 0.15 1536.0 10.0 1
44.00 LUV1422K44 0.00 0.00 0.00 0.0 0.15 1158.0 0.0 0

Put Options: LUV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LUV1422W23 0.03 -0.22 0.05 909.0 0.05 90.0 37.0 42
24.00 LUV1422W24 0.10 -0.15 0.05 73.0 0.10 747.0 39.0 49
25.00 LUV1422W25 0.05 -0.04 0.05 1.0 0.15 1064.0 7.0 115
26.00 LUV1422W26 0.05 -0.05 0.05 856.0 0.20 1421.0 3.0 187
27.00 LUV1422W27 0.15 0.10 0.05 1442.0 0.25 2585.0 10.0 5,281
28.00 LUV1422W28 0.21 0.11 0.10 1204.0 0.30 2376.0 21.0 869
29.00 LUV1422W29 0.24 -0.10 0.15 1652.0 0.30 1118.0 3.0 3,419
30.00 LUV1422W30 0.40 -0.05 0.30 127.0 0.40 1961.0 63.0 3,909
31.00 LUV1422W31 0.47 -0.21 0.45 61.0 0.55 1565.0 74.0 2,017
32.00 LUV1422W32 0.75 -0.20 0.65 725.0 0.75 936.0 39.0 1,640
33.00 LUV1422W33 1.10 -0.40 0.95 2225.0 1.10 1404.0 1148.0 5,940
34.00 LUV1422W34 1.49 -0.41 1.40 20.0 1.50 2.0 64.0 565
35.00 LUV1422W35 2.10 -0.40 1.95 23.0 2.05 205.0 96.0 439
36.00 LUV1422W36 2.40 -0.60 2.60 1575.0 3.10 2816.0 61.0 148
37.00 LUV1422W37 2.75 0.00 3.40 1260.0 3.80 2402.0 206.0 251
38.00 LUV1422W38 4.00 -1.10 4.20 1583.0 4.70 1970.0 11.0 11
39.00 LUV1422W39 5.60 0.00 5.10 881.0 5.60 617.0 0.0 0
40.00 LUV1422W40 6.60 0.00 6.10 361.0 6.60 751.0 0.0 0
41.00 LUV1422W41 7.50 0.00 7.00 908.0 7.60 759.0 0.0 0
42.00 LUV1422W42 10.30 1.80 8.00 1364.0 8.60 1185.0 20.0 20
43.00 LUV1422W43 8.90 0.00 9.00 637.0 9.60 533.0 10.0 30
44.00 LUV1422W44 0.00 0.00 10.00 441.0 10.60 439.0 0.0 0