$34.00 +0.14 (0.41%) Southwest Airlines Co - NYSE

Sep. 16, 2014 | 09:56 AM
Last Trade: 34.00
Trade Time: Sep 16 09:56 AM Eastern Daylight Time
Change: +0.14 (0.41%)
Prev Close: 33.86
Open: 33.94
Bid: 33.99
Ask: 34.00
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LUV1420I13 19.00 -1.80 20.80 893.0 21.00 938.0 11.0 3
14.00 LUV1420I14 10.30 -9.50 19.80 723.0 20.00 700.0 2.0 3
15.00 LUV1420I15 14.30 -4.50 18.80 729.0 19.00 700.0 10.0 10
16.00 LUV1420I16 12.80 -5.00 17.80 902.0 18.00 943.0 20.0 10
17.00 LUV1420I17 12.30 -4.50 16.80 860.0 17.00 928.0 10.0 4
18.00 LUV1420I18 11.30 -4.50 15.80 685.0 16.00 700.0 10.0 14
19.00 LUV1420I19 9.00 -5.80 14.80 733.0 15.00 775.0 5.0 5
20.00 LUV1420I20 13.90 0.10 13.80 894.0 14.00 1025.0 2.0 19
21.00 LUV1420I21 11.50 -1.30 12.80 890.0 13.00 998.0 1.0 19
22.00 LUV1420I22 12.00 0.20 11.80 1567.0 12.00 1653.0 55.0 160
23.00 LUV1420I23 10.40 -0.40 10.80 957.0 11.00 1217.0 3.0 72
24.00 LUV1420I24 9.61 -0.29 9.80 1570.0 10.00 1712.0 2.0 267
25.00 LUV1420I25 9.30 0.00 8.80 1598.0 9.00 1828.0 6.0 459
26.00 LUV1420I26 7.86 0.00 7.80 1653.0 8.00 1703.0 4.0 2,445
27.00 LUV1420I27 7.01 0.00 6.80 1645.0 7.00 1875.0 2.0 1,507
28.00 LUV1420I28 5.80 -0.08 5.80 1470.0 6.00 1757.0 1.0 3,275
29.00 LUV1420I29 5.10 -0.09 4.80 2084.0 5.00 2228.0 1.0 1,407
30.00 LUV1420I30 4.00 -0.20 3.70 3550.0 4.10 2195.0 4.0 3,396
31.00 LUV1420I31 3.20 0.00 2.55 751.0 2.95 579.0 29.0 726
32.00 LUV1420I32 2.04 0.00 1.90 107.0 2.00 1990.0 23.0 1,404
33.00 LUV1420I33 0.80 -0.21 0.95 2091.0 1.05 50.0 2.0 1,663
34.00 LUV1420I34 0.40 -0.03 0.35 1297.0 0.40 23.0 83.0 2,634
35.00 LUV1420I35 0.12 0.00 0.05 3137.0 0.15 3180.0 10.0 4,709
36.00 LUV1420I36 0.05 -0.05 0.05 4.0 0.10 3351.0 1.0 9
37.00 LUV1420I37 0.05 -0.05 0.00 0.0 0.05 1977.0 3.0 3
38.00 LUV1420I38 0.05 0.00 0.00 0.0 0.05 1009.0 0.0 0
39.00 LUV1420I39 0.05 0.00 0.00 0.0 0.05 1127.0 0.0 0
40.00 LUV1420I40 0.05 0.00 0.00 0.0 0.05 1123.0 0.0 0
41.00 LUV1420I41 0.05 0.00 0.00 0.0 0.05 1120.0 0.0 0
42.00 LUV1420I42 0.05 0.00 0.00 0.0 0.05 1051.0 0.0 0
43.00 LUV1420I43 0.05 0.00 0.00 0.0 0.05 1114.0 0.0 0
44.00 LUV1420I44 0.05 0.00 0.00 0.0 0.05 1075.0 0.0 0
45.00 LUV1420I45 0.05 0.00 0.00 0.0 0.05 1132.0 0.0 0
46.00 LUV1420I46 0.05 0.00 0.00 0.0 0.05 1318.0 0.0 0
47.00 LUV1420I47 0.05 0.00 0.00 0.0 0.05 1193.0 0.0 0
48.00 LUV1420I48 0.05 0.00 0.00 0.0 0.05 1276.0 0.0 0

Put Options: LUV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LUV1420U13 0.02 -0.03 0.05 76.0 0.05 1270.0 22.0 39
14.00 LUV1420U14 0.05 0.00 0.05 984.0 0.05 1101.0 0.0 0
15.00 LUV1420U15 0.10 0.05 0.05 10.0 0.05 1325.0 2.0 2
16.00 LUV1420U16 0.15 0.10 0.05 24.0 0.05 1307.0 5.0 6
17.00 LUV1420U17 0.05 0.00 0.05 2.0 0.05 1319.0 2.0 141
18.00 LUV1420U18 0.05 0.00 0.05 1.0 0.05 1581.0 20.0 80
19.00 LUV1420U19 0.08 0.03 0.05 26.0 0.05 1498.0 27.0 154
20.00 LUV1420U20 0.05 0.00 0.05 1.0 0.05 1416.0 2.0 209
21.00 LUV1420U21 0.07 0.02 0.05 31.0 0.05 1416.0 32.0 332
22.00 LUV1420U22 0.02 -0.03 0.05 35.0 0.05 1572.0 8.0 406
23.00 LUV1420U23 0.03 -0.02 0.05 149.0 0.05 1637.0 4.0 1,237
24.00 LUV1420U24 0.05 0.00 0.05 15.0 0.05 1620.0 15.0 875
25.00 LUV1420U25 0.05 0.00 0.05 30.0 0.05 1695.0 6.0 921
26.00 LUV1420U26 0.05 0.00 0.05 6.0 0.05 1389.0 6.0 880
27.00 LUV1420U27 0.05 0.00 0.05 8.0 0.05 1349.0 2.0 1,112
28.00 LUV1420U28 0.03 -0.02 0.05 30.0 0.05 1321.0 12.0 833
29.00 LUV1420U29 0.05 0.00 0.05 16.0 0.05 1650.0 2.0 640
30.00 LUV1420U30 0.02 -0.03 0.05 10.0 0.05 2289.0 20.0 845
31.00 LUV1420U31 0.05 0.00 0.05 15.0 0.05 2286.0 25.0 509
32.00 LUV1420U32 0.01 0.00 0.05 20.0 0.10 3073.0 76.0 1,411
33.00 LUV1420U33 0.15 0.04 0.05 1391.0 0.25 4798.0 30.0 373
34.00 LUV1420U34 0.50 0.00 0.35 25.0 0.45 29.0 288.0 355
35.00 LUV1420U35 1.45 0.39 1.15 625.0 1.40 3091.0 35.0 23
36.00 LUV1420U36 1.75 0.00 2.05 398.0 2.35 2347.0 1.0 9
37.00 LUV1420U37 5.00 2.10 3.00 1080.0 3.20 1979.0 1.0 1
38.00 LUV1420U38 5.10 1.10 4.00 2353.0 4.20 2022.0 16.0 16
39.00 LUV1420U39 5.10 0.00 5.00 746.0 5.20 717.0 0.0 0
40.00 LUV1420U40 6.00 0.00 6.00 746.0 6.20 633.0 0.0 0
41.00 LUV1420U41 7.10 0.00 7.00 746.0 7.20 622.0 0.0 0
42.00 LUV1420U42 8.10 0.00 8.00 700.0 8.20 619.0 0.0 0
43.00 LUV1420U43 9.10 0.00 9.00 718.0 9.20 616.0 0.0 0
44.00 LUV1420U44 10.00 0.00 10.00 700.0 10.20 646.0 0.0 0
45.00 LUV1420U45 11.00 0.00 11.00 700.0 11.20 662.0 0.0 0
46.00 LUV1420U46 12.00 0.00 12.00 414.0 12.20 323.0 0.0 0
47.00 LUV1420U47 13.00 0.00 13.00 353.0 13.20 274.0 0.0 0
48.00 LUV1420U48 14.00 0.00 14.00 540.0 14.20 408.0 0.0 0