$34.48 +0.35 (1.03%) Southwest Airlines Co - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 34.48
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.35 (1.03%)
Prev Close: 34.13
Open: 34.64
Bid: 34.47
Ask: 34.48
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LUV1422K23 10.80 0.00 10.90 1451.0 12.00 1700.0 0.0 0
24.00 LUV1422K24 9.80 0.00 10.10 571.0 10.80 571.0 0.0 0
25.00 LUV1422K25 4.70 -4.10 9.20 1469.0 9.90 1399.0 75.0 136
26.00 LUV1422K26 8.94 1.14 8.20 2148.0 8.90 2074.0 1.0 84
27.00 LUV1422K27 4.70 -2.20 7.20 1992.0 7.90 1928.0 10.0 43
28.00 LUV1422K28 5.90 0.00 6.20 2285.0 6.90 1422.0 4.0 171
29.00 LUV1422K29 5.17 0.00 5.30 1799.0 5.80 1124.0 2.0 215
30.00 LUV1422K30 4.60 0.60 4.40 847.0 4.70 469.0 2.0 1,657
31.00 LUV1422K31 3.23 0.13 3.40 2820.0 3.80 1148.0 4.0 679
32.00 LUV1422K32 2.85 0.30 2.60 2502.0 2.85 21.0 10.0 5,114
33.00 LUV1422K33 1.90 0.25 1.90 248.0 2.05 108.0 357.0 16,611
34.00 LUV1422K34 1.35 0.19 1.35 28.0 1.40 351.0 146.0 5,529
35.00 LUV1422K35 0.80 0.08 0.80 95.0 0.85 95.0 306.0 3,607
36.00 LUV1422K36 0.45 0.02 0.45 43.0 0.55 1770.0 80.0 1,625
37.00 LUV1422K37 0.20 -0.10 0.20 1816.0 0.30 1087.0 139.0 14,174
38.00 LUV1422K38 0.19 0.02 0.10 1557.0 0.30 2540.0 50.0 932
39.00 LUV1422K39 0.15 0.10 0.05 1103.0 0.20 2983.0 50.0 940
40.00 LUV1422K40 0.05 -0.02 0.05 2.0 0.05 40.0 2.0 207
41.00 LUV1422K41 0.10 -0.05 0.05 3.0 0.15 2590.0 20.0 26
42.00 LUV1422K42 0.10 -0.05 0.05 126.0 0.15 2455.0 288.0 304
43.00 LUV1422K43 0.08 -0.07 0.05 22.0 0.15 2091.0 10.0 11
44.00 LUV1422K44 0.15 0.00 0.00 0.0 0.15 1225.0 0.0 0

Put Options: LUV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LUV1422W23 0.03 -0.02 0.05 909.0 0.05 501.0 37.0 79
24.00 LUV1422W24 0.10 0.05 0.05 73.0 0.05 148.0 39.0 49
25.00 LUV1422W25 0.05 0.00 0.05 1.0 0.10 1565.0 1.0 120
26.00 LUV1422W26 0.06 0.00 0.05 5.0 0.15 1519.0 4.0 184
27.00 LUV1422W27 0.05 -0.05 0.05 3.0 0.10 1031.0 23.0 5,256
28.00 LUV1422W28 0.05 0.00 0.05 5.0 0.15 1302.0 25.0 871
29.00 LUV1422W29 0.10 -0.01 0.05 32.0 0.10 692.0 4.0 3,387
30.00 LUV1422W30 0.12 -0.05 0.05 1545.0 0.15 1239.0 17.0 4,067
31.00 LUV1422W31 0.20 -0.04 0.15 1113.0 0.25 1146.0 6.0 2,040
32.00 LUV1422W32 0.35 -0.10 0.30 47.0 0.40 1911.0 4.0 1,760
33.00 LUV1422W33 0.60 -0.05 0.50 931.0 0.60 1105.0 500.0 5,960
34.00 LUV1422W34 0.92 -0.23 0.85 981.0 0.95 1033.0 113.0 843
35.00 LUV1422W35 1.45 -0.23 1.30 1053.0 1.50 1375.0 27.0 441
36.00 LUV1422W36 2.40 0.00 1.95 668.0 2.20 1357.0 20.0 156
37.00 LUV1422W37 2.75 -0.20 2.60 2367.0 3.10 2541.0 206.0 251
38.00 LUV1422W38 4.00 0.10 3.60 622.0 4.00 2565.0 11.0 11
39.00 LUV1422W39 4.80 0.00 4.40 918.0 4.90 730.0 0.0 0
40.00 LUV1422W40 5.70 0.00 5.30 943.0 5.90 761.0 0.0 0
41.00 LUV1422W41 6.70 0.00 6.20 966.0 6.90 740.0 0.0 0
42.00 LUV1422W42 10.30 2.70 7.20 1801.0 7.90 1212.0 20.0 20
43.00 LUV1422W43 8.90 0.30 8.20 1790.0 8.80 772.0 10.0 30
44.00 LUV1422W44 9.60 0.00 9.20 2371.0 9.80 1151.0 0.0 0