$33.43 -0.72 (-2.12%) Southwest Airlines Co - NYSE

Sep. 23, 2014 | 12:15 PM
Last Trade: 33.43
Trade Time: Sep 23 12:15 PM Eastern Daylight Time
Change: -0.72 (-2.12%)
Prev Close: 34.15
Open: 33.93
Bid: 33.41
Ask: 33.42
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 LUV1418J22 9.94 -2.06 11.20 1141.0 11.50 424.0 6.0 3
23.00 LUV1418J23 11.00 0.00 10.20 868.0 10.50 60.0 0.0 0
24.00 LUV1418J24 10.10 0.00 9.20 1069.0 9.50 474.0 0.0 0
25.00 LUV1418J25 9.69 0.59 8.20 924.0 8.60 727.0 1.0 1
26.00 LUV1418J26 8.50 0.00 7.20 1678.0 7.70 966.0 1.0 27
27.00 LUV1418J27 6.30 -0.80 6.20 2225.0 6.80 1712.0 10.0 9
28.00 LUV1418J28 6.63 0.53 5.20 2430.0 5.70 1918.0 1.0 100
29.00 LUV1418J29 5.40 0.00 4.30 2056.0 4.80 1770.0 1.0 85
30.00 LUV1418J30 3.30 -1.06 3.30 3500.0 3.80 3022.0 20.0 233
31.00 LUV1418J31 2.50 -0.98 2.45 2318.0 2.90 2643.0 16.0 1,429
32.00 LUV1418J32 1.80 -0.80 1.70 2284.0 1.90 2623.0 73.0 1,349
33.00 LUV1418J33 1.10 -0.59 1.10 1159.0 1.20 2421.0 43.0 726
34.00 LUV1418J34 0.61 -0.39 0.60 2708.0 0.70 2620.0 162.0 1,881
35.00 LUV1418J35 0.35 -0.20 0.30 3229.0 0.40 3233.0 244.0 3,392
36.00 LUV1418J36 0.25 -0.05 0.15 1786.0 0.25 3584.0 25.0 1,205
37.00 LUV1418J37 0.13 -0.07 0.05 2057.0 0.15 2443.0 10.0 623
38.00 LUV1418J38 0.12 0.00 0.05 20.0 0.15 2804.0 120.0 191
39.00 LUV1418J39 0.09 0.00 0.05 990.0 0.10 2152.0 10.0 60
40.00 LUV1418J40 0.15 0.00 0.00 0.0 0.10 2084.0 0.0 0
41.00 LUV1418J41 0.15 0.00 0.00 0.0 0.10 1875.0 0.0 0
42.00 LUV1418J42 0.10 0.00 0.00 0.0 0.05 1149.0 0.0 0
43.00 LUV1418J43 0.10 0.00 0.00 0.0 0.05 963.0 0.0 0
44.00 LUV1418J44 0.10 0.00 0.00 0.0 0.05 985.0 0.0 0
45.00 LUV1418J45 0.05 0.00 0.00 0.0 0.05 1050.0 0.0 0
46.00 LUV1418J46 0.05 0.00 0.00 0.0 0.05 1064.0 0.0 0
47.00 LUV1418J47 0.05 0.00 0.00 0.0 0.05 1074.0 0.0 0
48.00 LUV1418J48 0.05 0.00 0.00 0.0 0.05 1338.0 0.0 0

Put Options: LUV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 LUV1418V22 0.05 0.00 0.00 0.0 0.05 1030.0 0.0 0
23.00 LUV1418V23 0.05 0.00 0.00 0.0 0.05 803.0 0.0 0
24.00 LUV1418V24 0.05 0.00 0.00 0.0 0.05 813.0 0.0 0
25.00 LUV1418V25 0.02 -0.03 0.00 0.0 0.05 1033.0 6.0 202
26.00 LUV1418V26 0.10 0.00 0.05 1.0 0.05 1172.0 0.0 0
27.00 LUV1418V27 0.10 0.00 0.05 2.0 0.05 1287.0 1.0 3
28.00 LUV1418V28 0.03 -0.07 0.05 24.0 0.05 972.0 6.0 47
29.00 LUV1418V29 0.10 0.00 0.05 110.0 0.10 1958.0 5.0 230
30.00 LUV1418V30 0.10 -0.05 0.05 2098.0 0.15 1830.0 4.0 670
31.00 LUV1418V31 0.25 0.16 0.10 5066.0 0.25 2616.0 2.0 534
32.00 LUV1418V32 0.40 0.17 0.35 1897.0 0.45 2795.0 100.0 712
33.00 LUV1418V33 0.72 0.32 0.70 697.0 0.75 852.0 463.0 3,958
34.00 LUV1418V34 1.20 0.40 1.20 1.0 1.25 1911.0 78.0 954
35.00 LUV1418V35 2.00 0.65 1.90 45.0 2.00 1711.0 300.0 1,300
36.00 LUV1418V36 2.50 0.50 2.70 177.0 2.95 3064.0 15.0 160
37.00 LUV1418V37 3.60 0.60 3.50 57.0 3.60 10.0 19.0 175
38.00 LUV1418V38 4.80 1.03 4.50 2010.0 4.80 1155.0 10.0 20
39.00 LUV1418V39 5.90 1.40 5.50 2209.0 5.80 2010.0 50.0 0
40.00 LUV1418V40 5.60 0.00 6.50 1206.0 6.80 948.0 0.0 0
41.00 LUV1418V41 7.90 1.30 7.50 2282.0 7.80 2278.0 40.0 10
42.00 LUV1418V42 8.50 0.80 8.50 1609.0 8.70 762.0 10.0 0
43.00 LUV1418V43 9.80 1.10 9.50 1806.0 9.70 997.0 30.0 0
44.00 LUV1418V44 9.80 0.00 10.50 1277.0 10.70 585.0 0.0 0
45.00 LUV1418V45 11.50 0.70 11.50 1475.0 11.70 694.0 20.0 0
46.00 LUV1418V46 11.70 0.00 12.50 433.0 12.70 333.0 0.0 0
47.00 LUV1418V47 12.70 0.00 13.50 424.0 13.70 393.0 0.0 0
48.00 LUV1418V48 14.50 0.90 14.50 548.0 14.70 531.0 10.0 0