Southwestern Energy Co $40.46

down -0.72


2/9/2014 04:02 PM  |  NYSE : SWN  
Industries : Energy / Independent Oil & Gas
Last Trade: 40.46
Trade Time: Sep 02 04:02 PM Eastern Daylight Time
Change: -0.72 (-1.75 %)
Prev Close: 41.18
Open: 41.06
Bid: 40.46
Ask: 40.47
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 17%
Options:

Call Options: SWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWN1420I24 19.02 3.07 16.00 209.0 16.75 440.0 2.0 1
25.00 SWN1420I25 14.75 0.00 15.15 211.0 15.70 348.0 0.0 0
26.00 SWN1420I26 13.75 0.00 14.15 215.0 15.25 367.0 0.0 0
27.00 SWN1420I27 12.75 0.00 13.15 206.0 14.10 223.0 0.0 0
28.00 SWN1420I28 10.95 0.00 12.15 212.0 13.10 223.0 0.0 0
29.00 SWN1420I29 10.75 -0.35 11.20 308.0 11.60 146.0 9.0 9
30.00 SWN1420I30 11.10 0.35 10.15 328.0 10.60 151.0 15.0 15
31.00 SWN1420I31 9.75 0.00 8.40 934.0 9.90 494.0 0.0 0
32.00 SWN1420I32 8.75 0.00 8.15 223.0 8.60 54.0 0.0 0
33.00 SWN1420I33 5.50 -2.30 7.20 394.0 7.60 646.0 16.0 22
34.00 SWN1420I34 6.35 -0.45 6.20 1038.0 6.70 1296.0 20.0 45
35.00 SWN1420I35 5.65 -0.15 5.20 566.0 5.60 808.0 5.0 11
36.00 SWN1420I36 5.00 0.00 4.20 1063.0 4.60 320.0 1.0 24
37.00 SWN1420I37 2.69 -1.16 3.25 1132.0 3.65 386.0 14.0 364
38.00 SWN1420I38 2.55 -0.62 2.57 128.0 2.66 249.0 30.0 1,558
39.00 SWN1420I39 1.60 -0.67 1.66 1389.0 1.80 446.0 10.0 767
40.00 SWN1420I40 0.95 -0.50 1.00 101.0 1.06 382.0 713.0 5,654
41.00 SWN1420I41 0.55 -0.35 0.51 31.0 0.56 441.0 40.0 2,046
42.00 SWN1420I42 0.41 -0.01 0.20 354.0 0.24 589.0 7.0 6,284
43.00 SWN1420I43 0.09 -0.09 0.07 957.0 0.14 1595.0 10.0 3,512
44.00 SWN1420I44 0.05 -0.02 0.03 1.0 0.07 33.0 20.0 1,633
45.00 SWN1420I45 0.04 0.02 0.02 1.0 0.05 581.0 1.0 3,339
46.00 SWN1420I46 0.03 0.00 0.01 25.0 0.04 269.0 232.0 1,358
47.00 SWN1420I47 0.02 0.00 0.01 25.0 0.04 340.0 500.0 2,249
48.00 SWN1420I48 0.04 0.03 0.01 50.0 0.04 271.0 1.0 1,715
49.00 SWN1420I49 0.03 -0.01 0.01 61.0 0.04 276.0 10.0 798
50.00 SWN1420I50 0.05 0.02 0.01 30.0 0.03 226.0 3.0 4,271
55.00 SWN1420I55 0.01 -0.02 0.01 1.0 0.03 210.0 10.0 808
60.00 SWN1420I60 0.16 0.13 0.01 105.0 0.03 155.0 2.0 740
65.00 SWN1420I65 0.04 0.01 0.01 1.0 0.03 209.0 3.0 3

Put Options: SWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWN1420U24 0.03 0.00 0.01 169.0 0.03 216.0 0.0 0
25.00 SWN1420U25 0.03 0.00 0.01 25.0 0.03 234.0 0.0 0
26.00 SWN1420U26 0.03 0.00 0.01 34.0 0.03 233.0 0.0 0
27.00 SWN1420U27 0.03 0.00 0.01 10.0 0.03 234.0 0.0 0
28.00 SWN1420U28 0.03 0.00 0.01 10.0 0.03 234.0 0.0 0
29.00 SWN1420U29 0.03 0.00 0.01 10.0 0.03 69.0 0.0 0
30.00 SWN1420U30 0.43 0.40 0.01 10.0 0.03 69.0 10.0 10
31.00 SWN1420U31 0.68 0.65 0.01 74.0 0.03 53.0 10.0 10
32.00 SWN1420U32 0.05 0.01 0.01 50.0 0.03 21.0 1.0 3
33.00 SWN1420U33 0.06 0.02 0.01 54.0 0.04 116.0 10.0 40
34.00 SWN1420U34 0.04 0.00 0.01 74.0 0.04 32.0 10.0 45
35.00 SWN1420U35 0.03 -0.02 0.01 81.0 0.06 510.0 1.0 86
36.00 SWN1420U36 0.05 0.00 0.05 22.0 0.07 824.0 38.0 112
37.00 SWN1420U37 0.05 0.00 0.05 10.0 0.10 30.0 3.0 746
38.00 SWN1420U38 0.13 0.00 0.10 5.0 0.14 294.0 16.0 607
39.00 SWN1420U39 0.27 0.03 0.24 87.0 0.27 302.0 13.0 616
40.00 SWN1420U40 0.49 0.12 0.52 156.0 0.58 894.0 51.0 1,635
41.00 SWN1420U41 0.71 0.00 1.00 522.0 1.08 1103.0 10.0 1,083
42.00 SWN1420U42 1.43 0.08 1.68 299.0 1.82 998.0 6.0 858
43.00 SWN1420U43 2.55 0.59 2.52 468.0 2.70 993.0 5.0 208
44.00 SWN1420U44 4.30 1.47 3.35 1045.0 3.85 1292.0 4.0 342
45.00 SWN1420U45 3.95 0.00 4.35 884.0 4.80 1214.0 10.0 654
46.00 SWN1420U46 7.30 2.55 5.35 864.0 5.85 1168.0 10.0 523
47.00 SWN1420U47 4.30 -1.45 6.35 381.0 6.85 767.0 10.0 196
48.00 SWN1420U48 6.82 0.07 7.35 365.0 7.85 704.0 1.0 268
49.00 SWN1420U49 7.40 -0.35 7.75 626.0 8.85 704.0 22.0 28
50.00 SWN1420U50 10.20 1.45 8.75 436.0 9.85 346.0 100.0 52
55.00 SWN1420U55 9.20 -3.80 12.30 450.0 15.60 127.0 1.0 1
60.00 SWN1420U60 18.40 0.00 18.40 168.0 20.45 168.0 0.0 0
65.00 SWN1420U65 23.70 0.00 23.40 281.0 24.85 75.0 0.0 0
Trading Center