Southwestern Energy Co $40.17

up +0.09


27/8/2014 04:03 PM  |  NYSE : SWN  
Industries : Energy / Independent Oil & Gas
Last Trade: 40.17
Trade Time: Aug 27 04:03 PM Eastern Daylight Time
Change: 0.09 (0.23 %)
Prev Close: 40.08
Open: 40.12
Bid: 40.16
Ask: 40.17
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 3.02 15.80 410.0 16.25 84.0 2.0 1
25.00 SWN1420I25 14.80 0.00 14.20 192.0 15.25 79.0 0.0 0
26.00 SWN1420I26 13.85 0.00 13.60 192.0 14.25 77.0 0.0 0
27.00 SWN1420I27 12.85 0.00 12.45 107.0 13.85 107.0 0.0 0
28.00 SWN1420I28 11.95 0.00 11.75 192.0 12.25 49.0 0.0 0
29.00 SWN1420I29 10.75 -0.25 10.80 434.0 11.45 297.0 9.0 9
30.00 SWN1420I30 11.10 1.10 9.85 710.0 10.25 54.0 15.0 15
31.00 SWN1420I31 9.00 0.00 8.85 186.0 9.25 34.0 0.0 0
32.00 SWN1420I32 8.00 0.00 7.85 126.0 8.25 345.0 0.0 0
33.00 SWN1420I33 5.50 -1.50 6.90 1420.0 7.35 1143.0 16.0 22
34.00 SWN1420I34 6.35 0.30 5.90 845.0 6.25 200.0 20.0 45
35.00 SWN1420I35 5.40 0.35 4.90 1111.0 5.30 828.0 10.0 11
36.00 SWN1420I36 4.25 -0.25 3.90 1451.0 4.30 160.0 3.0 25
37.00 SWN1420I37 2.69 -0.41 2.99 1490.0 3.35 367.0 14.0 364
38.00 SWN1420I38 2.21 -0.08 2.31 154.0 2.37 69.0 87.0 1,560
39.00 SWN1420I39 1.51 0.02 1.54 538.0 1.59 167.0 14.0 759
40.00 SWN1420I40 0.90 -0.15 0.90 674.0 0.95 430.0 120.0 5,747
41.00 SWN1420I41 0.48 -0.10 0.44 398.0 0.51 734.0 28.0 1,946
42.00 SWN1420I42 0.22 0.00 0.20 94.0 0.23 90.0 662.0 4,954
43.00 SWN1420I43 0.14 0.00 0.07 741.0 0.13 729.0 5.0 2,804
44.00 SWN1420I44 0.05 0.00 0.05 1.0 0.07 39.0 9.0 1,643
45.00 SWN1420I45 0.04 0.02 0.02 1.0 0.06 28.0 1.0 3,339
46.00 SWN1420I46 0.05 0.04 0.01 25.0 0.05 285.0 15.0 1,536
47.00 SWN1420I47 0.05 0.02 0.01 25.0 0.04 66.0 5.0 2,393
48.00 SWN1420I48 0.04 0.02 0.02 10.0 0.04 174.0 1.0 1,715
49.00 SWN1420I49 0.05 0.01 0.01 61.0 0.04 291.0 10.0 801
50.00 SWN1420I50 0.05 0.01 0.01 30.0 0.03 55.0 2.0 4,271
55.00 SWN1420I55 0.02 -0.01 0.01 1.0 0.03 125.0 15.0 811
60.00 SWN1420I60 0.16 0.13 0.01 105.0 0.03 125.0 2.0 740
65.00 SWN1420I65 0.04 0.01 0.01 1.0 0.03 125.0 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 0.03 135.0 0.0 0
25.00 SWN1420U25 0.03 0.00 0.01 25.0 0.03 135.0 0.0 0
26.00 SWN1420U26 0.03 0.00 0.01 34.0 0.03 135.0 0.0 0
27.00 SWN1420U27 0.03 0.00 0.01 10.0 0.03 135.0 0.0 0
28.00 SWN1420U28 0.03 0.00 0.01 10.0 0.03 135.0 0.0 0
29.00 SWN1420U29 0.03 0.00 0.01 10.0 0.03 136.0 0.0 0
30.00 SWN1420U30 0.43 0.40 0.01 10.0 0.03 104.0 10.0 10
31.00 SWN1420U31 0.68 0.65 0.01 74.0 0.03 93.0 10.0 10
32.00 SWN1420U32 0.05 0.01 0.01 50.0 0.04 201.0 1.0 3
33.00 SWN1420U33 0.06 0.02 0.01 54.0 0.04 163.0 10.0 40
34.00 SWN1420U34 0.04 -0.01 0.01 74.0 0.05 213.0 10.0 45
35.00 SWN1420U35 0.05 0.02 0.01 86.0 0.06 525.0 1.0 88
36.00 SWN1420U36 0.05 0.00 0.02 955.0 0.08 1113.0 1.0 87
37.00 SWN1420U37 0.09 0.00 0.05 1694.0 0.12 933.0 7.0 734
38.00 SWN1420U38 0.18 -0.02 0.15 1442.0 0.22 1075.0 5.0 604
39.00 SWN1420U39 0.35 0.00 0.37 73.0 0.41 144.0 20.0 616
40.00 SWN1420U40 0.85 0.08 0.74 136.0 0.78 286.0 4.0 1,693
41.00 SWN1420U41 1.34 0.04 1.27 55.0 1.37 905.0 4.0 1,090
42.00 SWN1420U42 2.02 -0.06 2.01 284.0 2.09 81.0 2.0 852
43.00 SWN1420U43 3.77 0.85 2.79 1049.0 3.20 1583.0 2.0 208
44.00 SWN1420U44 4.30 0.70 3.70 975.0 4.15 1283.0 4.0 342
45.00 SWN1420U45 5.55 1.00 4.70 635.0 5.15 1250.0 2.0 664
46.00 SWN1420U46 7.30 1.75 5.65 1143.0 6.15 1101.0 10.0 523
47.00 SWN1420U47 4.30 -2.25 6.65 825.0 7.15 595.0 10.0 196
48.00 SWN1420U48 6.82 -0.73 7.60 945.0 8.15 545.0 1.0 268
49.00 SWN1420U49 7.40 -1.15 8.65 759.0 9.15 556.0 22.0 28
50.00 SWN1420U50 10.20 0.95 9.60 547.0 10.25 276.0 100.0 52
55.00 SWN1420U55 9.20 -3.75 13.30 481.0 16.50 187.0 1.0 1
60.00 SWN1420U60 17.95 0.00 18.30 350.0 21.50 127.0 0.0 0
65.00 SWN1420U65 23.35 0.00 24.10 136.0 25.30 54.0 0.0 0
Trading Center