$38.51 0.00 (0.00%) Southwest Airlines Co - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 38.51
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 38.51
Open: 38.50
Bid: 38.52
Ask: 38.53
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 LUV1428K28 9.80 0.00 9.80 120.0 11.00 39.0 0.0 0
29.00 LUV1428K29 8.00 0.00 7.80 10.0 11.50 20.0 0.0 0
29.50 LUV1428K29.5 7.60 0.00 7.30 11.0 11.00 20.0 0.0 0
30.00 LUV1428K30 6.70 0.00 6.80 10.0 10.50 20.0 0.0 0
30.50 LUV1428K30.5 6.60 0.00 6.60 30.0 9.70 144.0 0.0 0
31.00 LUV1428K31 5.80 0.00 5.80 48.0 9.20 144.0 0.0 0
31.50 LUV1428K31.5 5.30 0.00 5.30 48.0 8.70 144.0 0.0 0
32.00 LUV1428K32 4.80 0.00 4.80 46.0 8.20 144.0 0.0 0
32.50 LUV1428K32.5 4.30 0.00 4.30 46.0 7.70 144.0 0.0 0
33.00 LUV1428K33 3.80 0.00 3.80 723.0 7.20 490.0 0.0 0
33.50 LUV1428K33.5 3.70 0.00 3.70 124.0 6.30 124.0 0.0 0
34.00 LUV1428K34 3.50 0.00 3.50 124.0 5.50 124.0 0.0 0
34.50 LUV1428K34.5 2.80 0.00 2.80 185.0 5.30 154.0 0.0 0
35.00 LUV1428K35 3.10 0.00 3.10 628.0 4.00 140.0 0.0 0
35.50 LUV1428K35.5 2.65 0.00 2.65 1121.0 3.50 463.0 0.0 0
36.00 LUV1428K36 2.15 0.00 2.15 1123.0 2.95 920.0 0.0 0
36.50 LUV1428K36.5 1.65 0.00 1.65 944.0 2.45 712.0 0.0 0
37.00 LUV1428K37 1.75 0.55 1.20 1012.0 1.95 743.0 1.0 1
37.50 LUV1428K37.5 1.54 0.74 0.80 1439.0 1.50 1287.0 12.0 5
38.00 LUV1428K38 0.55 0.00 0.60 1648.0 1.00 2583.0 3.0 77
38.50 LUV1428K38.5 0.55 0.00 0.30 127.0 0.60 2740.0 18.0 102
39.00 LUV1428K39 0.20 0.00 0.10 367.0 0.25 2886.0 1126.0 194
39.50 LUV1428K39.5 0.10 0.00 0.05 145.0 0.15 3042.0 4.0 46
40.00 LUV1428K40 0.05 -0.05 0.05 10.0 0.10 1427.0 38.0 222
40.50 LUV1428K40.5 0.05 -0.05 0.05 1.0 0.10 2199.0 6.0 113
41.00 LUV1428K41 0.10 0.00 0.05 3021.0 0.10 1790.0 3.0 99
41.50 LUV1428K41.5 0.27 0.17 0.05 10.0 0.10 1747.0 5.0 11
42.00 LUV1428K42 0.07 -0.03 0.05 711.0 0.10 1706.0 2.0 2
42.50 LUV1428K42.5 0.10 0.00 0.05 1062.0 0.10 1720.0 0.0 0
43.00 LUV1428K43 0.10 0.00 0.05 533.0 0.10 1720.0 0.0 0
43.50 LUV1428K43.5 0.10 0.00 0.05 161.0 0.10 1749.0 0.0 0
44.00 LUV1428K44 0.10 0.00 0.00 0.0 0.10 1175.0 0.0 0
44.50 LUV1428K44.5 0.10 0.00 0.00 0.0 0.10 1173.0 0.0 0
45.00 LUV1428K45 0.10 0.00 0.00 0.0 0.10 1159.0 0.0 0
45.50 LUV1428K45.5 0.10 0.00 0.00 0.0 0.10 1188.0 0.0 0
46.00 LUV1428K46 0.10 0.00 0.00 0.0 0.10 1186.0 0.0 0
46.50 LUV1428K46.5 0.10 0.00 0.00 0.0 0.10 1186.0 0.0 0
47.00 LUV1428K47 0.10 0.00 0.00 0.0 0.10 1174.0 0.0 0
48.00 LUV1428K48 0.10 0.00 0.00 0.0 0.10 922.0 0.0 0
49.00 LUV1428K49 0.10 0.00 0.00 0.0 0.10 903.0 0.0 0
50.00 LUV1428K50 0.10 0.00 0.00 0.0 0.10 914.0 0.0 0

Put Options: LUV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 LUV1428W28 0.10 0.00 0.00 0.0 0.10 898.0 0.0 0
29.00 LUV1428W29 0.10 0.00 0.00 0.0 0.10 921.0 0.0 0
29.50 LUV1428W29.5 0.10 0.00 0.00 0.0 0.10 1139.0 0.0 0
30.00 LUV1428W30 0.10 0.00 0.00 0.0 0.10 1125.0 0.0 0
30.50 LUV1428W30.5 0.10 0.00 0.05 1.0 0.10 915.0 0.0 0
31.00 LUV1428W31 0.11 0.01 0.05 10.0 0.10 1646.0 3.0 3
31.50 LUV1428W31.5 0.10 0.00 0.05 207.0 0.10 1671.0 0.0 0
32.00 LUV1428W32 0.10 0.00 0.05 94.0 0.10 1745.0 0.0 0
32.50 LUV1428W32.5 0.10 0.00 0.05 250.0 0.10 1728.0 0.0 0
33.00 LUV1428W33 0.10 0.00 0.05 10.0 0.10 1740.0 0.0 0
33.50 LUV1428W33.5 0.10 0.00 0.05 10.0 0.10 1677.0 0.0 0
34.00 LUV1428W34 0.10 0.00 0.05 10.0 0.10 1703.0 0.0 0
34.50 LUV1428W34.5 0.10 0.00 0.05 10.0 0.10 1714.0 0.0 0
35.00 LUV1428W35 0.10 0.00 0.05 318.0 0.10 1590.0 0.0 0
35.50 LUV1428W35.5 0.10 0.00 0.05 987.0 0.10 1624.0 0.0 0
36.00 LUV1428W36 0.13 0.03 0.05 20.0 0.10 2057.0 5.0 5
36.50 LUV1428W36.5 0.10 0.05 0.05 1524.0 0.05 874.0 4.0 7
37.00 LUV1428W37 0.05 0.00 0.05 20.0 0.05 827.0 0.0 0
37.50 LUV1428W37.5 0.10 0.00 0.05 150.0 0.10 1467.0 23.0 25
38.00 LUV1428W38 0.10 0.00 0.05 1493.0 0.20 1860.0 134.0 199
38.50 LUV1428W38.5 0.25 0.00 0.15 3309.0 0.35 561.0 24.0 100
39.00 LUV1428W39 0.50 0.00 0.40 2407.0 0.60 1028.0 15.0 20
39.50 LUV1428W39.5 0.70 0.05 0.65 2057.0 1.05 2404.0 15.0 16
40.00 LUV1428W40 1.70 0.60 1.10 2256.0 1.55 2004.0 4.0 102
40.50 LUV1428W40.5 1.30 -0.30 1.60 817.0 2.05 160.0 14.0 34
41.00 LUV1428W41 2.57 0.52 2.05 1327.0 2.55 831.0 1.0 1
41.50 LUV1428W41.5 2.55 0.00 2.55 428.0 3.10 596.0 0.0 0
42.00 LUV1428W42 2.95 0.00 2.95 284.0 3.60 927.0 0.0 0
42.50 LUV1428W42.5 3.02 0.17 2.85 164.0 4.10 64.0 1.0 1
43.00 LUV1428W43 3.20 0.00 3.20 144.0 4.60 44.0 0.0 0
43.50 LUV1428W43.5 3.30 0.00 3.30 603.0 6.70 402.0 0.0 0
44.00 LUV1428W44 3.80 0.00 3.80 181.0 7.20 41.0 0.0 0
44.50 LUV1428W44.5 4.30 0.00 4.30 120.0 7.70 32.0 0.0 0
45.00 LUV1428W45 4.50 0.00 4.50 185.0 8.20 118.0 0.0 0
45.50 LUV1428W45.5 5.20 0.00 5.30 120.0 8.70 32.0 0.0 0
46.00 LUV1428W46 5.40 0.00 5.40 10.0 9.20 10.0 0.0 0
46.50 LUV1428W46.5 5.90 0.00 5.90 1.0 9.50 1.0 0.0 0
47.00 LUV1428W47 6.80 0.00 6.80 31.0 8.70 119.0 0.0 0
48.00 LUV1428W48 7.50 0.00 7.50 10.0 11.30 10.0 0.0 0
49.00 LUV1428W49 8.80 0.00 8.80 31.0 10.70 119.0 0.0 0
50.00 LUV1428W50 10.70 0.00 10.70 110.0 12.20 50.0 0.0 0