Southwest Airlines Co $32.85

up +0.84


2/9/2014 03:40 PM  |  NYSE : LUV  
Industries : Transportation / Regional Airlines
Last Trade: 32.85
Trade Time: Sep 02 03:40 PM Eastern Daylight Time
Change: 0.84 (2.62 %)
Prev Close: 32.01
Open: 32.08
Bid: 32.84
Ask: 32.85
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 128%
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 LUV1420I13 19.00 0.20 19.70 1285.0 20.00 1051.0 11.0 3
14.00 LUV1420I14 10.30 -7.50 18.70 651.0 19.00 745.0 2.0 3
15.00 LUV1420I15 14.30 -2.50 17.70 260.0 18.00 626.0 10.0 10
16.00 LUV1420I16 12.80 -3.00 16.70 1359.0 17.00 977.0 20.0 10
17.00 LUV1420I17 12.30 -2.50 15.70 1410.0 16.00 1123.0 10.0 4
18.00 LUV1420I18 11.30 -2.50 14.80 271.0 15.00 907.0 10.0 14
19.00 LUV1420I19 9.00 -3.90 13.80 274.0 14.00 907.0 5.0 5
20.00 LUV1420I20 12.20 0.30 12.80 609.0 13.00 994.0 1.0 28
21.00 LUV1420I21 11.03 -0.07 11.80 651.0 12.00 1027.0 1.0 20
22.00 LUV1420I22 10.10 0.30 10.80 1125.0 11.00 1565.0 20.0 223
23.00 LUV1420I23 9.10 0.30 9.70 1559.0 10.00 1176.0 8.0 83
24.00 LUV1420I24 7.60 -0.20 8.70 1749.0 9.00 1463.0 25.0 268
25.00 LUV1420I25 7.00 0.20 7.70 1773.0 7.90 10.0 2.0 459
26.00 LUV1420I26 6.83 1.03 6.70 2348.0 7.00 2132.0 10.0 2,469
27.00 LUV1420I27 5.64 0.74 5.70 2319.0 6.00 2165.0 4.0 1,567
28.00 LUV1420I28 4.50 0.60 4.80 2050.0 5.00 2245.0 3.0 3,327
29.00 LUV1420I29 3.90 0.82 3.80 1540.0 4.00 2508.0 124.0 1,477
30.00 LUV1420I30 2.87 0.69 2.85 1456.0 3.00 2594.0 82.0 3,478
31.00 LUV1420I31 1.96 0.61 1.90 1973.0 2.05 1993.0 361.0 1,032
32.00 LUV1420I32 1.20 0.45 1.15 1055.0 1.20 200.0 658.0 1,304
33.00 LUV1420I33 0.58 0.33 0.55 2092.0 0.60 469.0 157.0 821
34.00 LUV1420I34 0.20 0.15 0.20 2101.0 0.25 11.0 15.0 1,183
35.00 LUV1420I35 0.08 -0.02 0.05 6.0 0.10 1003.0 26.0 1,053
36.00 LUV1420I36 0.05 -0.05 0.05 4.0 0.10 2431.0 9.0 9
37.00 LUV1420I37 0.05 0.00 0.00 0.0 0.05 1604.0 3.0 3
38.00 LUV1420I38 0.05 0.00 0.00 0.0 0.05 998.0 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 1070.0 22.0 39
14.00 LUV1420U14 0.05 0.00 0.05 984.0 0.05 922.0 0.0 0
15.00 LUV1420U15 0.10 0.05 0.05 10.0 0.05 1092.0 2.0 2
16.00 LUV1420U16 0.15 0.10 0.05 24.0 0.05 1142.0 5.0 6
17.00 LUV1420U17 0.05 0.00 0.05 2.0 0.05 1089.0 2.0 141
18.00 LUV1420U18 0.05 0.00 0.05 1.0 0.05 1145.0 20.0 80
19.00 LUV1420U19 0.08 0.03 0.05 26.0 0.05 992.0 27.0 154
20.00 LUV1420U20 0.05 0.00 0.05 1.0 0.05 1102.0 2.0 209
21.00 LUV1420U21 0.07 0.06 0.05 31.0 0.05 1115.0 32.0 332
22.00 LUV1420U22 0.02 -0.03 0.05 35.0 0.05 1172.0 8.0 406
23.00 LUV1420U23 0.03 -0.02 0.05 149.0 0.05 1075.0 4.0 1,237
24.00 LUV1420U24 0.05 0.00 0.05 15.0 0.05 1140.0 15.0 875
25.00 LUV1420U25 0.05 0.00 0.05 30.0 0.05 1678.0 32.0 927
26.00 LUV1420U26 0.05 0.00 0.05 10.0 0.05 1753.0 2.0 880
27.00 LUV1420U27 0.02 0.00 0.05 8.0 0.05 1658.0 1.0 1,101
28.00 LUV1420U28 0.05 -0.05 0.05 30.0 0.10 2440.0 40.0 871
29.00 LUV1420U29 0.05 0.00 0.05 16.0 0.10 2610.0 33.0 660
30.00 LUV1420U30 0.05 0.00 0.05 21.0 0.10 2345.0 4.0 793
31.00 LUV1420U31 0.15 -0.17 0.10 2984.0 0.20 5149.0 34.0 547
32.00 LUV1420U32 0.39 -0.26 0.30 2827.0 0.45 6419.0 342.0 626
33.00 LUV1420U33 0.75 -0.55 0.70 185.0 0.75 154.0 76.0 229
34.00 LUV1420U34 1.60 -0.60 1.35 681.0 1.60 2600.0 10.0 38
35.00 LUV1420U35 2.90 0.00 2.15 1155.0 2.45 2298.0 0.0 0
36.00 LUV1420U36 3.90 0.00 3.10 1097.0 3.50 1904.0 0.0 0
37.00 LUV1420U37 5.00 0.10 4.10 514.0 4.40 1466.0 1.0 1
38.00 LUV1420U38 5.90 0.00 5.10 48.0 5.30 1387.0 0.0 0
Trading Center