$31.64 -1.61 (-4.84%) Southwestern Energy Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 31.64
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -1.61 (-4.84%)
Prev Close: 33.25
Open: 32.01
Bid: 31.64
Ask: 31.65
Options:

Call Options: SWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWN1422K25 7.55 0.00 6.20 408.0 7.65 190.0 0.0 0
26.00 SWN1422K26 6.60 0.00 5.30 144.0 6.70 147.0 0.0 0
27.00 SWN1422K27 5.65 0.05 4.35 833.0 5.45 823.0 28.0 28
28.00 SWN1422K28 6.20 1.55 3.50 950.0 4.55 1137.0 50.0 167
29.00 SWN1422K29 4.15 0.00 3.00 95.0 3.25 688.0 0.0 0
30.00 SWN1422K30 2.41 -1.24 2.24 21.0 2.36 127.0 31.0 182
31.00 SWN1422K31 1.70 -0.89 1.57 201.0 1.68 121.0 31.0 101
32.00 SWN1422K32 1.12 -1.08 1.05 263.0 1.19 531.0 310.0 299
33.00 SWN1422K33 0.72 -0.66 0.71 10.0 0.75 76.0 454.0 478
34.00 SWN1422K34 0.50 -0.48 0.41 157.0 0.47 49.0 513.0 2,236
35.00 SWN1422K35 0.28 -0.40 0.22 355.0 0.31 124.0 69.0 1,434
36.00 SWN1422K36 0.18 -0.23 0.16 15.0 0.20 80.0 229.0 8,717
37.00 SWN1422K37 0.15 -0.17 0.07 10.0 0.20 302.0 51.0 1,321
38.00 SWN1422K38 0.16 0.00 0.06 317.0 0.13 272.0 652.0 23,761
39.00 SWN1422K39 0.09 -0.01 0.04 191.0 0.12 327.0 72.0 147
40.00 SWN1422K40 0.19 0.10 0.01 301.0 0.10 23.0 4.0 11,897
41.00 SWN1422K41 0.16 0.12 0.01 88.0 0.09 204.0 10.0 113
42.00 SWN1422K42 0.08 0.00 0.02 56.0 0.05 33.0 105.0 178
43.00 SWN1422K43 0.15 0.14 0.01 42.0 0.07 52.0 10.0 24
44.00 SWN1422K44 0.01 0.00 0.01 21.0 0.07 51.0 0.0 0
45.00 SWN1422K45 0.01 0.00 0.01 46.0 0.06 51.0 0.0 0

Put Options: SWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWN1422W25 0.02 0.00 0.03 411.0 0.10 10.0 0.0 0
26.00 SWN1422W26 0.14 0.00 0.06 810.0 0.20 317.0 1.0 3
27.00 SWN1422W27 0.18 0.00 0.08 869.0 0.24 381.0 26.0 26
28.00 SWN1422W28 0.27 0.13 0.23 526.0 0.30 228.0 1.0 4
29.00 SWN1422W29 0.37 0.04 0.37 436.0 0.43 52.0 15.0 159
30.00 SWN1422W30 0.61 0.20 0.57 631.0 0.67 77.0 1727.0 2,318
31.00 SWN1422W31 0.88 0.25 0.83 902.0 1.00 241.0 40.0 2,516
32.00 SWN1422W32 1.19 0.24 1.37 224.0 1.47 213.0 16.0 2,070
33.00 SWN1422W33 1.78 0.46 1.97 162.0 2.09 171.0 581.0 954
34.00 SWN1422W34 2.58 0.65 2.71 132.0 2.84 66.0 3.0 169
35.00 SWN1422W35 2.64 0.00 3.35 959.0 3.70 172.0 10.0 197
36.00 SWN1422W36 3.30 0.00 3.90 969.0 4.60 196.0 3.0 98
37.00 SWN1422W37 5.25 1.25 4.65 913.0 5.80 687.0 3.0 151
38.00 SWN1422W38 3.75 -1.15 5.50 802.0 6.90 678.0 27.0 47
39.00 SWN1422W39 7.05 1.65 6.45 806.0 7.90 757.0 1.0 1
40.00 SWN1422W40 6.77 -0.03 7.55 823.0 8.85 633.0 2.0 5
41.00 SWN1422W41 7.50 0.00 8.40 676.0 9.90 239.0 0.0 0
42.00 SWN1422W42 8.85 0.25 9.40 896.0 10.85 610.0 2.0 2
43.00 SWN1422W43 10.75 1.35 10.35 889.0 11.85 670.0 3.0 3
44.00 SWN1422W44 8.81 -1.59 11.40 490.0 12.85 249.0 30.0 126
45.00 SWN1422W45 11.40 0.00 12.35 168.0 13.95 59.0 0.0 0