Southwestern Energy Co $40.38

down -0.20


1/8/2014 12:46 PM  |  NYSE : SWN  
Industries : Energy / Independent Oil & Gas
Last Trade: 40.38
Trade Time: Aug 01 12:46 PM Eastern Daylight Time
Change: -0.20 (-0.49 %)
Prev Close: 40.58
Open: 40.26
Bid: 40.38
Ask: 40.39
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SWN Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: SWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SWN1416H34 6.55 0.00 6.30 952.0 6.95 815.0 0.0 0
35.00 SWN1416H35 5.55 0.00 5.30 796.0 5.95 386.0 0.0 0
36.00 SWN1416H36 5.30 0.70 4.35 894.0 4.80 925.0 20.0 20
37.00 SWN1416H37 4.75 1.15 3.40 1230.0 3.75 836.0 4.0 24
38.00 SWN1416H38 2.97 0.20 2.54 1255.0 2.72 78.0 2.0 14
39.00 SWN1416H39 2.00 0.00 1.80 60.0 1.89 73.0 5.0 39
40.00 SWN1416H40 1.30 -0.04 1.11 172.0 1.18 50.0 120.0 202
41.00 SWN1416H41 0.65 -0.18 0.63 1324.0 0.68 49.0 102.0 463
42.00 SWN1416H42 0.33 -0.15 0.32 308.0 0.37 127.0 64.0 6,015
43.00 SWN1416H43 0.16 -0.10 0.16 450.0 0.20 218.0 334.0 1,186
44.00 SWN1416H44 0.08 -0.05 0.08 563.0 0.12 535.0 200.0 1,409
45.00 SWN1416H45 0.05 -0.06 0.04 91.0 0.07 27.0 115.0 7,957
46.00 SWN1416H46 0.10 0.07 0.03 1.0 0.06 250.0 10.0 1,248
47.00 SWN1416H47 0.03 0.00 0.01 10.0 0.07 173.0 1.0 83
48.00 SWN1416H48 0.04 0.03 0.01 10.0 0.06 112.0 41.0 277
49.00 SWN1416H49 0.25 0.24 0.01 10.0 0.06 111.0 1.0 54
50.00 SWN1416H50 0.17 0.16 0.01 10.0 0.05 112.0 2.0 42
55.00 SWN1416H55 0.09 0.00 0.01 51.0 0.03 61.0 0.0 0
60.00 SWN1416H60 0.11 0.00 0.00 0.0 0.03 61.0 0.0 0
65.00 SWN1416H65 0.03 0.00 0.00 0.0 0.03 71.0 0.0 0
70.00 SWN1416H70 0.03 0.00 0.00 0.0 0.03 71.0 0.0 0

Put Options: SWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 SWN1416T34 0.05 0.00 0.01 10.0 0.06 106.0 0.0 0
35.00 SWN1416T35 0.01 0.00 0.01 73.0 0.07 754.0 0.0 0
36.00 SWN1416T36 0.08 0.00 0.01 896.0 0.09 565.0 142.0 143
37.00 SWN1416T37 0.05 0.00 0.04 1272.0 0.12 924.0 0.0 0
38.00 SWN1416T38 0.20 0.00 0.15 337.0 0.20 744.0 7.0 24
39.00 SWN1416T39 0.38 0.00 0.33 196.0 0.36 71.0 127.0 206
40.00 SWN1416T40 0.68 0.00 0.63 1112.0 0.71 592.0 56.0 442
41.00 SWN1416T41 1.19 0.07 1.13 89.0 1.23 565.0 1.0 640
42.00 SWN1416T42 1.70 -0.10 1.81 107.0 1.91 265.0 20.0 485
43.00 SWN1416T43 2.23 -0.37 2.63 200.0 2.80 481.0 1.0 185
44.00 SWN1416T44 3.49 0.14 3.20 1666.0 3.80 384.0 9.0 268
45.00 SWN1416T45 4.05 0.00 4.15 1541.0 4.80 281.0 27.0 135
46.00 SWN1416T46 4.70 -0.05 5.10 1516.0 5.75 317.0 10.0 19
47.00 SWN1416T47 5.40 -0.35 6.10 1476.0 6.75 297.0 46.0 46
48.00 SWN1416T48 6.20 -0.55 7.10 1475.0 7.75 299.0 5.0 5
49.00 SWN1416T49 7.75 0.00 8.10 356.0 8.75 173.0 0.0 0
50.00 SWN1416T50 3.85 -5.30 9.05 539.0 9.75 87.0 2.0 2
55.00 SWN1416T55 13.55 0.00 12.30 1081.0 16.05 137.0 0.0 0
60.00 SWN1416T60 17.85 0.00 17.40 124.0 21.05 39.0 0.0 0
65.00 SWN1416T65 22.70 0.00 22.40 124.0 26.05 39.0 0.0 0
70.00 SWN1416T70 28.50 0.00 27.20 342.0 31.05 97.0 0.0 0
Trading Center