Southwest Airlines Co $32.06

up +0.82


22/8/2014 01:45 PM  |  NYSE : LUV  
Industries : Transportation / Regional Airlines
Last Trade: 32.06
Trade Time: Aug 22 01:45 PM Eastern Daylight Time
Change: 0.82 (2.63 %)
Prev Close: 31.24
Open: 31.32
Bid: 32.06
Ask: 32.07
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LUV Trend Analysis - it has outperformed the S&P 500 by 120%
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LUV1420I13 18.10 0.00 18.90 800.0 19.20 895.0 0.0 0
14.00 LUV1420I14 10.30 -6.90 17.90 45.0 18.20 68.0 2.0 3
15.00 LUV1420I15 14.30 -1.70 16.90 493.0 17.20 532.0 10.0 10
16.00 LUV1420I16 12.80 -2.30 15.90 859.0 16.20 918.0 20.0 10
17.00 LUV1420I17 12.30 -1.80 14.90 806.0 15.20 775.0 10.0 4
18.00 LUV1420I18 11.30 -1.80 13.90 571.0 14.20 389.0 10.0 14
19.00 LUV1420I19 9.00 -3.20 12.90 573.0 13.20 200.0 5.0 5
20.00 LUV1420I20 10.61 -0.59 11.90 903.0 12.20 904.0 2.0 29
21.00 LUV1420I21 8.46 -2.07 10.90 946.0 11.20 890.0 8.0 20
22.00 LUV1420I22 8.80 -0.40 9.90 1432.0 10.20 1312.0 2429.0 243
23.00 LUV1420I23 9.00 0.80 9.00 50.0 9.10 2.0 6.0 83
24.00 LUV1420I24 7.60 0.13 7.90 1441.0 8.20 1418.0 25.0 268
25.00 LUV1420I25 7.00 0.41 6.90 2133.0 7.20 1499.0 4.0 459
26.00 LUV1420I26 5.74 0.33 5.80 2700.0 6.20 1569.0 38.0 2,469
27.00 LUV1420I27 4.80 0.50 5.00 1838.0 5.20 943.0 30.0 1,583
28.00 LUV1420I28 4.10 0.80 3.70 2862.0 4.20 1715.0 21.0 3,386
29.00 LUV1420I29 3.00 0.45 3.00 1962.0 3.20 692.0 198.0 1,608
30.00 LUV1420I30 2.30 0.58 2.20 700.0 2.30 748.0 117.0 3,581
31.00 LUV1420I31 1.40 0.45 1.40 969.0 1.50 1905.0 324.0 959
32.00 LUV1420I32 0.80 0.35 0.75 2268.0 0.85 301.0 240.0 900
33.00 LUV1420I33 0.40 0.20 0.35 2364.0 0.45 397.0 78.0 181
34.00 LUV1420I34 0.15 0.10 0.15 1042.0 0.20 316.0 1065.0 28
35.00 LUV1420I35 0.05 -0.05 0.00 0.0 0.10 902.0 1025.0 9
36.00 LUV1420I36 0.10 0.00 0.00 0.0 0.10 1658.0 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 0.05 785.0 22.0 39
14.00 LUV1420U14 0.05 0.00 0.05 984.0 0.05 630.0 0.0 0
15.00 LUV1420U15 0.10 0.05 0.05 10.0 0.05 712.0 2.0 2
16.00 LUV1420U16 0.15 0.10 0.05 24.0 0.05 806.0 5.0 6
17.00 LUV1420U17 0.05 0.00 0.05 2.0 0.05 839.0 2.0 141
18.00 LUV1420U18 0.05 0.00 0.05 1.0 0.05 732.0 20.0 80
19.00 LUV1420U19 0.08 0.03 0.05 26.0 0.05 849.0 27.0 154
20.00 LUV1420U20 0.05 0.00 0.05 1.0 0.05 839.0 2.0 209
21.00 LUV1420U21 0.07 0.02 0.05 31.0 0.05 748.0 31.0 357
22.00 LUV1420U22 0.02 0.00 0.05 25.0 0.05 853.0 8.0 406
23.00 LUV1420U23 0.03 -0.02 0.05 75.0 0.05 818.0 4.0 1,237
24.00 LUV1420U24 0.05 0.00 0.05 15.0 0.05 766.0 15.0 875
25.00 LUV1420U25 0.03 -0.02 0.05 30.0 0.05 770.0 4.0 949
26.00 LUV1420U26 0.02 -0.08 0.05 10.0 0.05 722.0 10.0 888
27.00 LUV1420U27 0.10 0.05 0.05 8.0 0.10 3018.0 35.0 1,112
28.00 LUV1420U28 0.05 0.00 0.05 31.0 0.10 3096.0 40.0 880
29.00 LUV1420U29 0.10 -0.03 0.05 1824.0 0.15 1304.0 53.0 733
30.00 LUV1420U30 0.20 -0.10 0.15 788.0 0.25 4683.0 184.0 792
31.00 LUV1420U31 0.35 -0.25 0.35 459.0 0.40 765.0 87.0 389
32.00 LUV1420U32 0.75 -0.40 0.70 1396.0 0.80 2088.0 49.0 449
33.00 LUV1420U33 1.50 -0.35 1.30 41.0 1.40 1415.0 112.0 224
34.00 LUV1420U34 2.80 0.00 2.05 356.0 2.60 3071.0 10.0 1
35.00 LUV1420U35 3.50 0.00 2.95 252.0 3.40 1905.0 0.0 0
36.00 LUV1420U36 4.50 0.00 3.90 373.0 4.20 650.0 0.0 0
Trading Center