$33.35 -0.32 (-0.95%) Southwest Airlines Co - NYSE

Sep. 30, 2014 | 09:53 AM
Last Trade: 33.35
Trade Time: Sep 30 09:53 AM Eastern Daylight Time
Change: -0.32 (-0.95%)
Prev Close: 33.67
Open: 33.71
Bid: 33.35
Ask: 33.36
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.00 LUV1418J22 9.94 -1.66 11.30 910.0 11.60 840.0 6.0 3
23.00 LUV1418J23 10.60 0.00 10.30 676.0 10.60 547.0 0.0 0
24.00 LUV1418J24 9.60 0.00 9.30 957.0 9.60 700.0 0.0 0
25.00 LUV1418J25 8.69 0.09 8.30 900.0 8.60 730.0 2.0 3
26.00 LUV1418J26 8.50 1.00 7.30 1258.0 7.70 1180.0 1.0 27
27.00 LUV1418J27 6.70 0.00 6.30 1035.0 6.80 2192.0 1.0 21
28.00 LUV1418J28 5.71 0.21 5.30 1605.0 5.80 2176.0 1.0 100
29.00 LUV1418J29 4.73 0.23 4.40 188.0 4.80 1838.0 2.0 83
30.00 LUV1418J30 3.81 0.21 3.30 2493.0 3.80 2266.0 1.0 264
31.00 LUV1418J31 2.67 -0.13 2.50 60.0 2.85 901.0 3.0 1,452
32.00 LUV1418J32 1.77 -0.23 1.65 1177.0 1.90 1277.0 3.0 1,302
33.00 LUV1418J33 1.00 -0.20 0.95 670.0 1.00 1.0 9.0 780
34.00 LUV1418J34 0.55 -0.15 0.55 1.0 0.60 774.0 50.0 2,564
35.00 LUV1418J35 0.30 -0.03 0.25 1046.0 0.35 4465.0 50.0 3,872
36.00 LUV1418J36 0.15 -0.03 0.10 419.0 0.25 3593.0 58.0 1,466
37.00 LUV1418J37 0.10 0.00 0.05 905.0 0.10 10.0 17.0 611
38.00 LUV1418J38 0.05 0.00 0.05 9.0 0.10 2731.0 9.0 191
39.00 LUV1418J39 0.05 -0.05 0.05 20.0 0.10 2417.0 20.0 60
40.00 LUV1418J40 0.10 0.00 0.00 0.0 0.10 1691.0 0.0 0
41.00 LUV1418J41 0.10 0.00 0.00 0.0 0.05 916.0 0.0 0
42.00 LUV1418J42 0.05 0.00 0.00 0.0 0.10 1725.0 0.0 0
43.00 LUV1418J43 0.05 0.00 0.00 0.0 0.05 1175.0 0.0 0
44.00 LUV1418J44 0.05 0.00 0.00 0.0 0.05 1201.0 0.0 0
45.00 LUV1418J45 0.05 0.00 0.00 0.0 0.05 1192.0 0.0 0
46.00 LUV1418J46 0.05 0.00 0.00 0.0 0.05 1210.0 0.0 0
47.00 LUV1418J47 0.05 0.00 0.00 0.0 0.05 1209.0 0.0 0
48.00 LUV1418J48 0.05 0.00 0.00 0.0 0.05 1366.0 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 1569.0 0.0 0
23.00 LUV1418V23 0.05 0.00 0.00 0.0 0.05 1298.0 0.0 0
24.00 LUV1418V24 0.05 0.00 0.00 0.0 0.05 1288.0 0.0 0
25.00 LUV1418V25 0.02 -0.03 0.00 0.0 0.05 1424.0 6.0 202
26.00 LUV1418V26 0.05 0.00 0.05 1.0 0.05 972.0 0.0 0
27.00 LUV1418V27 0.10 0.05 0.05 2.0 0.10 2137.0 1.0 3
28.00 LUV1418V28 0.03 -0.07 0.05 24.0 0.05 1428.0 6.0 47
29.00 LUV1418V29 0.04 -0.06 0.05 61.0 0.10 2191.0 20.0 235
30.00 LUV1418V30 0.07 -0.04 0.05 851.0 0.10 78.0 32.0 672
31.00 LUV1418V31 0.15 0.05 0.10 2743.0 0.20 2109.0 6.0 566
32.00 LUV1418V32 0.30 0.00 0.20 6332.0 0.35 751.0 94.0 1,933
33.00 LUV1418V33 0.54 -0.02 0.50 5916.0 0.70 2541.0 8.0 4,377
34.00 LUV1418V34 0.96 -0.05 1.00 5091.0 1.20 1066.0 1.0 1,084
35.00 LUV1418V35 1.60 0.00 1.75 3122.0 1.95 1092.0 13.0 1,392
36.00 LUV1418V36 2.40 0.00 2.35 3498.0 2.80 579.0 13.0 169
37.00 LUV1418V37 3.60 0.40 3.30 2631.0 3.80 1112.0 19.0 167
38.00 LUV1418V38 4.10 0.00 4.30 2755.0 4.70 386.0 34.0 54
39.00 LUV1418V39 5.90 0.70 5.40 2625.0 5.70 832.0 50.0 50
40.00 LUV1418V40 6.50 0.30 6.40 2244.0 6.70 882.0 20.0 20
41.00 LUV1418V41 7.90 0.70 7.50 1733.0 7.70 774.0 40.0 10
42.00 LUV1418V42 8.50 0.30 8.50 1649.0 8.70 483.0 10.0 10
43.00 LUV1418V43 9.80 0.60 9.50 1126.0 9.70 639.0 30.0 20
44.00 LUV1418V44 10.10 -0.10 10.50 1162.0 10.70 271.0 20.0 20
45.00 LUV1418V45 11.50 0.30 11.50 1090.0 11.70 263.0 20.0 10
46.00 LUV1418V46 12.20 0.00 12.50 187.0 12.70 268.0 0.0 0
47.00 LUV1418V47 13.20 0.00 13.50 183.0 13.70 43.0 0.0 0
48.00 LUV1418V48 14.50 0.30 14.50 596.0 14.70 243.0 10.0 0