$34.05 -0.08 (-0.23%) Southwest Airlines Co - NYSE

Oct. 30, 2014 | 02:25 PM
Last Trade: 34.05
Trade Time: Oct 30 02:25 PM Eastern Daylight Time
Change: -0.08 (-0.23%)
Prev Close: 34.13
Open: 34.35
Bid: 34.04
Ask: 34.05
Options:

Call Options: LUV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 LUV1422K23 10.60 0.00 11.00 20.0 11.40 1101.0 0.0 0
24.00 LUV1422K24 9.70 0.00 10.00 64.0 10.50 631.0 0.0 0
25.00 LUV1422K25 4.70 -4.00 8.90 1110.0 9.50 956.0 75.0 136
26.00 LUV1422K26 8.94 1.14 8.00 100.0 8.50 1143.0 1.0 84
27.00 LUV1422K27 4.70 -2.10 7.00 95.0 7.50 1147.0 10.0 43
28.00 LUV1422K28 5.90 0.00 6.00 31.0 6.50 1102.0 4.0 171
29.00 LUV1422K29 5.00 0.00 5.10 52.0 5.50 591.0 5.0 227
30.00 LUV1422K30 4.10 0.00 4.10 125.0 4.60 279.0 7.0 1,657
31.00 LUV1422K31 3.23 0.00 3.20 648.0 3.70 1852.0 4.0 679
32.00 LUV1422K32 2.55 0.05 2.35 1016.0 2.85 1962.0 3.0 5,115
33.00 LUV1422K33 1.85 0.01 1.70 1001.0 1.90 1089.0 27.0 16,771
34.00 LUV1422K34 1.30 0.06 1.10 2870.0 1.35 1650.0 21.0 5,524
35.00 LUV1422K35 0.70 0.00 0.65 1487.0 0.85 938.0 40.0 3,608
36.00 LUV1422K36 0.41 -0.14 0.35 674.0 0.50 1.0 33.0 1,640
37.00 LUV1422K37 0.27 -0.03 0.20 269.0 0.35 716.0 40.0 14,155
38.00 LUV1422K38 0.17 0.02 0.10 220.0 0.25 790.0 22.0 919
39.00 LUV1422K39 0.13 0.08 0.05 31.0 0.20 793.0 2.0 940
40.00 LUV1422K40 0.07 -0.08 0.05 10.0 0.20 2031.0 1.0 208
41.00 LUV1422K41 0.10 -0.10 0.05 3.0 0.15 1676.0 20.0 26
42.00 LUV1422K42 0.10 -0.05 0.05 126.0 0.15 1650.0 288.0 304
43.00 LUV1422K43 0.08 -0.07 0.05 22.0 0.15 1370.0 10.0 11
44.00 LUV1422K44 0.15 0.00 0.00 0.0 0.15 821.0 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 72.0 37.0 79
24.00 LUV1422W24 0.10 0.05 0.05 73.0 0.05 66.0 39.0 49
25.00 LUV1422W25 0.05 -0.01 0.05 1.0 0.05 49.0 1.0 120
26.00 LUV1422W26 0.06 -0.02 0.05 5.0 0.15 1086.0 4.0 184
27.00 LUV1422W27 0.10 0.00 0.05 20.0 0.10 574.0 23.0 5,275
28.00 LUV1422W28 0.14 0.00 0.05 113.0 0.20 1304.0 2.0 871
29.00 LUV1422W29 0.11 -0.05 0.05 838.0 0.15 761.0 1.0 3,409
30.00 LUV1422W30 0.17 -0.01 0.10 1714.0 0.25 629.0 1.0 4,067
31.00 LUV1422W31 0.24 -0.15 0.20 1475.0 0.30 60.0 7.0 2,038
32.00 LUV1422W32 0.42 -0.09 0.40 1128.0 0.50 587.0 1.0 1,761
33.00 LUV1422W33 0.68 -0.12 0.60 2150.0 0.80 1407.0 23.0 5,948
34.00 LUV1422W34 1.05 -0.05 1.00 2.0 1.15 95.0 119.0 744
35.00 LUV1422W35 1.65 0.05 1.50 1646.0 1.75 173.0 1.0 440
36.00 LUV1422W36 2.40 -0.11 2.15 1662.0 2.45 163.0 20.0 136
37.00 LUV1422W37 2.75 -0.25 2.90 1190.0 3.40 758.0 206.0 251
38.00 LUV1422W38 4.00 0.10 3.80 1247.0 4.30 906.0 11.0 11
39.00 LUV1422W39 4.80 0.00 4.70 1086.0 5.20 325.0 0.0 0
40.00 LUV1422W40 5.80 0.00 5.70 900.0 6.20 569.0 0.0 0
41.00 LUV1422W41 6.70 0.00 6.60 1222.0 7.20 692.0 0.0 0
42.00 LUV1422W42 10.30 2.60 7.60 1423.0 8.20 626.0 20.0 20
43.00 LUV1422W43 8.90 0.20 8.60 2127.0 9.20 747.0 10.0 30
44.00 LUV1422W44 9.70 0.00 9.60 2026.0 10.20 729.0 0.0 0