Southwestern Energy Co $36.95

down -0.56


18/9/2014 02:25 PM  |  NYSE : SWN  
Industries : Energy / Independent Oil & Gas
Last Trade: 36.95
Trade Time: Sep 18 02:25 PM Eastern Daylight Time
Change: -0.56 (-1.49 %)
Prev Close: 37.51
Open: 37.10
Bid: 36.95
Ask: 36.96
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 18%
Options:

Call Options: SWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWN1420I24 19.02 6.62 12.60 668.0 13.20 358.0 2.0 1
25.00 SWN1420I25 10.80 0.00 9.85 509.0 13.50 375.0 0.0 0
26.00 SWN1420I26 9.85 0.00 8.90 645.0 11.20 482.0 0.0 0
27.00 SWN1420I27 8.85 0.00 8.20 180.0 10.50 454.0 0.0 0
28.00 SWN1420I28 8.30 0.00 8.40 71.0 9.25 165.0 0.0 0
29.00 SWN1420I29 10.75 2.80 7.45 212.0 8.20 961.0 9.0 9
30.00 SWN1420I30 11.10 4.05 6.60 577.0 7.30 488.0 15.0 15
31.00 SWN1420I31 6.10 0.00 5.60 577.0 6.30 483.0 0.0 0
32.00 SWN1420I32 5.10 0.00 4.60 577.0 5.25 393.0 0.0 0
33.00 SWN1420I33 5.70 1.45 3.60 1177.0 4.25 1123.0 5.0 17
34.00 SWN1420I34 2.99 -0.46 2.55 870.0 3.20 1299.0 33.0 45
35.00 SWN1420I35 1.99 -0.37 1.56 1308.0 2.18 984.0 24.0 16
36.00 SWN1420I36 0.89 -0.57 0.92 105.0 1.17 1270.0 40.0 28
37.00 SWN1420I37 0.23 -0.33 0.18 510.0 0.23 89.0 74.0 344
38.00 SWN1420I38 0.19 0.00 0.01 1100.0 0.14 1894.0 34.0 1,241
39.00 SWN1420I39 0.03 0.00 0.02 615.0 0.11 1352.0 2.0 643
40.00 SWN1420I40 0.05 0.00 0.01 50.0 0.05 552.0 75.0 4,563
41.00 SWN1420I41 0.01 0.00 0.01 252.0 0.01 22.0 24.0 1,793
42.00 SWN1420I42 0.03 -0.06 0.01 10.0 0.04 318.0 2.0 6,236
43.00 SWN1420I43 0.02 -0.04 0.02 5.0 0.06 1161.0 5.0 3,465
44.00 SWN1420I44 0.03 -0.09 0.01 24.0 0.13 910.0 1.0 1,632
45.00 SWN1420I45 0.01 -0.11 0.01 25.0 0.12 1178.0 25.0 3,312
46.00 SWN1420I46 0.02 -0.10 0.02 4.0 0.13 1228.0 42.0 1,371
47.00 SWN1420I47 0.01 0.00 0.01 9.0 0.13 1122.0 16.0 2,139
48.00 SWN1420I48 0.14 0.12 0.01 50.0 0.10 824.0 1.0 1,689
49.00 SWN1420I49 0.03 -0.10 0.01 61.0 0.13 1160.0 10.0 798
50.00 SWN1420I50 0.05 -0.07 0.01 30.0 0.13 1206.0 3.0 4,271
55.00 SWN1420I55 0.01 -0.03 0.01 1.0 0.04 591.0 10.0 808
60.00 SWN1420I60 0.16 0.04 0.01 105.0 0.13 1202.0 2.0 740
65.00 SWN1420I65 0.04 -0.09 0.01 1.0 0.13 853.0 3.0 3

Put Options: SWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWN1420U24 0.12 0.00 0.01 169.0 0.13 726.0 0.0 0
25.00 SWN1420U25 0.12 0.00 0.01 25.0 0.13 709.0 0.0 0
26.00 SWN1420U26 0.12 0.00 0.01 34.0 0.13 669.0 0.0 0
27.00 SWN1420U27 0.13 0.00 0.01 10.0 0.13 812.0 0.0 0
28.00 SWN1420U28 0.12 0.00 0.01 10.0 0.13 840.0 0.0 0
29.00 SWN1420U29 0.11 0.00 0.01 10.0 0.13 742.0 0.0 0
30.00 SWN1420U30 0.43 0.32 0.01 10.0 0.13 693.0 10.0 10
31.00 SWN1420U31 0.68 0.56 0.01 74.0 0.13 632.0 10.0 10
32.00 SWN1420U32 0.05 -0.07 0.01 50.0 0.12 775.0 1.0 3
33.00 SWN1420U33 0.06 -0.07 0.01 54.0 0.13 820.0 10.0 40
34.00 SWN1420U34 0.02 -0.11 0.01 74.0 0.13 901.0 3.0 45
35.00 SWN1420U35 0.03 -0.10 0.01 462.0 0.04 191.0 1.0 85
36.00 SWN1420U36 0.01 -0.07 0.04 609.0 0.07 1445.0 5.0 211
37.00 SWN1420U37 0.20 0.11 0.24 106.0 0.27 78.0 123.0 723
38.00 SWN1420U38 0.99 0.43 1.00 468.0 1.13 564.0 278.0 632
39.00 SWN1420U39 2.04 0.51 2.05 6.0 2.10 55.0 43.0 1,387
40.00 SWN1420U40 2.90 0.61 3.00 248.0 3.10 248.0 15.0 2,087
41.00 SWN1420U41 3.18 -0.27 4.00 16.0 4.25 1003.0 6.0 1,070
42.00 SWN1420U42 4.67 0.30 4.70 1330.0 5.10 713.0 10.0 738
43.00 SWN1420U43 6.01 0.92 5.50 595.0 6.10 122.0 6.0 206
44.00 SWN1420U44 6.69 0.84 6.70 1137.0 7.10 364.0 10.0 280
45.00 SWN1420U45 7.00 0.10 7.40 1058.0 8.10 145.0 20.0 593
46.00 SWN1420U46 8.60 1.10 8.40 1059.0 9.10 272.0 1.0 522
47.00 SWN1420U47 9.00 0.60 9.40 698.0 10.45 768.0 40.0 196
48.00 SWN1420U48 6.82 -2.48 10.25 570.0 11.35 776.0 1.0 224
49.00 SWN1420U49 7.40 -2.25 11.30 242.0 12.15 82.0 22.0 23
50.00 SWN1420U50 11.88 0.00 12.25 32.0 13.10 50.0 2.0 52
55.00 SWN1420U55 9.20 -6.75 17.25 32.0 18.40 10.0 1.0 1
60.00 SWN1420U60 20.40 0.00 21.00 40.0 23.20 462.0 0.0 0
65.00 SWN1420U65 26.20 0.00 27.05 195.0 28.70 50.0 0.0 0
Trading Center