$32.84 0.00 (0.00%) Southwest Airlines Co - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 32.84
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 32.84
Open: 31.38
Bid: 32.83
Ask: 32.84
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LUV1422K23 9.50 0.00 9.50 873.0 10.10 305.0 0.0 0
24.00 LUV1422K24 8.50 0.00 8.50 597.0 9.10 260.0 0.0 0
25.00 LUV1422K25 4.70 -2.80 7.50 1400.0 8.10 91.0 75.0 136
26.00 LUV1422K26 7.10 0.00 6.60 1299.0 7.20 468.0 1.0 85
27.00 LUV1422K27 4.70 -1.00 5.70 1779.0 6.30 793.0 10.0 43
28.00 LUV1422K28 4.90 0.00 4.90 2001.0 5.30 232.0 10.0 181
29.00 LUV1422K29 4.20 0.00 4.00 2284.0 4.50 890.0 16.0 216
30.00 LUV1422K30 3.57 0.00 3.50 75.0 3.60 96.0 80.0 1,653
31.00 LUV1422K31 2.65 0.00 2.45 2559.0 2.90 950.0 226.0 558
32.00 LUV1422K32 2.15 0.00 2.05 643.0 2.20 136.0 149.0 5,402
33.00 LUV1422K33 1.62 0.00 1.55 148.0 1.65 135.0 1786.0 17,072
34.00 LUV1422K34 1.07 0.00 1.10 110.0 1.20 20.0 561.0 5,857
35.00 LUV1422K35 0.74 0.00 0.70 2897.0 0.85 261.0 493.0 1,202
36.00 LUV1422K36 0.50 0.00 0.50 39.0 0.60 688.0 215.0 286
37.00 LUV1422K37 0.35 0.00 0.30 1509.0 0.45 235.0 51.0 12,334
38.00 LUV1422K38 0.26 0.00 0.15 2775.0 0.35 1290.0 12.0 9
39.00 LUV1422K39 0.18 0.13 0.05 3168.0 0.30 1402.0 9.0 29
40.00 LUV1422K40 0.10 0.00 0.05 1905.0 0.20 331.0 4.0 194
41.00 LUV1422K41 0.08 0.03 0.05 710.0 0.25 1381.0 6.0 6
42.00 LUV1422K42 0.07 0.02 0.05 72.0 0.25 1583.0 1.0 1
43.00 LUV1422K43 0.10 -0.15 0.10 1.0 0.25 1468.0 1.0 1

Put Options: LUV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LUV1422W23 0.23 0.18 0.05 909.0 0.30 1490.0 1.0 1
24.00 LUV1422W24 0.15 0.00 0.10 177.0 0.20 28.0 10.0 8
25.00 LUV1422W25 0.15 0.00 0.10 1454.0 0.25 777.0 38.0 98
26.00 LUV1422W26 0.21 0.00 0.15 403.0 0.30 993.0 1.0 149
27.00 LUV1422W27 0.29 0.00 0.25 611.0 0.35 200.0 1100.0 6,336
28.00 LUV1422W28 0.42 0.00 0.30 1281.0 0.50 1511.0 285.0 656
29.00 LUV1422W29 0.55 0.00 0.45 383.0 0.60 909.0 15.0 3,305
30.00 LUV1422W30 0.73 0.00 0.60 1568.0 0.80 1104.0 194.0 3,644
31.00 LUV1422W31 0.95 0.00 0.85 1509.0 1.00 583.0 61.0 1,932
32.00 LUV1422W32 1.35 0.00 1.20 585.0 1.35 139.0 46.0 857
33.00 LUV1422W33 1.71 0.00 1.65 427.0 1.90 1666.0 138.0 6,392
34.00 LUV1422W34 2.45 0.00 2.20 1358.0 2.45 1133.0 8.0 270
35.00 LUV1422W35 4.25 1.40 2.85 1766.0 3.20 1444.0 2.0 193
36.00 LUV1422W36 3.77 0.17 3.60 1009.0 4.10 1806.0 9.0 22
37.00 LUV1422W37 4.40 0.00 4.40 901.0 5.00 1720.0 0.0 0
38.00 LUV1422W38 5.30 0.00 5.30 539.0 5.80 1343.0 0.0 0
39.00 LUV1422W39 6.20 0.00 6.20 170.0 6.90 343.0 0.0 0
40.00 LUV1422W40 7.20 0.00 7.20 460.0 7.90 464.0 0.0 0
41.00 LUV1422W41 8.10 0.00 8.10 259.0 8.80 461.0 0.0 0
42.00 LUV1422W42 10.30 1.20 9.10 105.0 9.70 136.0 20.0 20
43.00 LUV1422W43 11.30 1.30 10.00 315.0 10.70 920.0 21.0 20