Southwest Airlines Company (LUV) Option Chain

LUV 
$33.38
*  
0.35
1.06%
Get LUV Alerts
*Delayed - data as of Jul. 7, 2015 13:45 ET  -  Find a broker to begin trading LUV now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    LUV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

LUV Options: Type:
Jul 15 | Aug 15 | Sep 15 | Dec 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Southwest Airlines Company (LUV)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jul 02, 2015 0 LUV 30.5 Jul 02, 2015 0.12 0 0
Jul 02, 2015 0 LUV 31 Jul 02, 2015 0.05 0 476
Jul 02, 2015 1.00 0 0 LUV 31.5 Jul 02, 2015 0.12 0 460
Jul 02, 2015 0.45 0 0 LUV 32 Jul 02, 2015 0.05 0 767
Jul 02, 2015 0.05 0 0 LUV 32.5 Jul 02, 2015 0.10 0 124
Jul 02, 2015 0.10 0 35 LUV 33 Jul 02, 2015 0.70 0 0
Jul 02, 2015 0.39 0 79 LUV 33.5 Jul 02, 2015 1.00 0 0
Jul 02, 2015 0.07 0 199 LUV 34 Jul 02, 2015 1.59 0 0
Jul 02, 2015 0.06 0 319 LUV 34.5 Jul 02, 2015 2.04 0 0
Jul 02, 2015 0.03 0 998 LUV 35 Jul 02, 2015 2.53 0 0
Jul 02, 2015 0.04 0 397 LUV 35.5 Jul 02, 2015 2.59 0 0
Jul 02, 2015 0.02 0 305 LUV 36 Jul 02, 2015 3.50 0 0
Jul 02, 2015 0.02 0 87 LUV 36.5 Jul 02, 2015 4.05 0 0
Jul 10, 2015 2.15 3.10 0 LUV 30.5 Jul 10, 2015 0.15 0
Jul 10, 2015 1.75 1.70 2.55 0 13 LUV 31 Jul 10, 2015 0.10 0.15 0 93
Jul 10, 2015 2.20 1.25 2.10 0 12 LUV 31.5 Jul 10, 2015 0.17 0.25 0 46
Jul 10, 2015 1.45 0.50 1.35 1.60 52 100 LUV 32 Jul 10, 2015 0.31 0.05 0.15 0 114
Jul 10, 2015 1.05 0.40 0.90 1.15 30 355 LUV 32.5 Jul 10, 2015 0.40 -0.05 0.15 0.30 5 238
Jul 10, 2015 0.60 0.10 0.65 0.85 33 704 LUV 33 Jul 10, 2015 0.52 0.30 0.40 0 135
Jul 10, 2015 0.25 -0.05 0.35 0.50 25 501 LUV 33.5 Jul 10, 2015 0.85 0.50 0.65 0 237
Jul 10, 2015 0.25 0.12 0.20 0.30 39 502 LUV 34 Jul 10, 2015 1.41 0.80 1.25 0 56
Jul 10, 2015 0.11 0.01 0.10 0.15 10 71 LUV 34.5 Jul 10, 2015 1.15 1.00 1.95 0 2620
Jul 10, 2015 0.04 -0.01 0.15 10 393 LUV 35 Jul 10, 2015 2.27 1.50 2.45 0 6
Jul 10, 2015 0.03 0.15 0 137 LUV 35.5 Jul 10, 2015 2.90 1.85 2.90 0 106
Jul 10, 2015 0.07 0.15 0 234 LUV 36 Jul 10, 2015 2.62 2.40 3.40 0 22
Jul 10, 2015 0.07 0.15 0 40 LUV 36.5 Jul 10, 2015 3.40 2.25 2.70 3.90 1 21
Jul 17, 2015 3.70 2.30 3.20 0 20 LUV 30.5 Jul 17, 2015 0.20 0.05 0.25 0 32
Jul 17, 2015 1.74 1.90 2.70 0 61 LUV 31 Jul 17, 2015 0.45 0.15 0.30 0 846
Jul 17, 2015 1.55 1.55 2.25 0 42 LUV 31.5 Jul 17, 2015 0.58 0.20 0.30 0 44
Jul 17, 2015 1.80 0.33 1.65 1.75 77 136 LUV 32 Jul 17, 2015 0.38 -0.07 0.30 0.40 1 965
Jul 17, 2015 1.50 0.50 1.25 1.40 5 100 LUV 32.5 Jul 17, 2015 0.65 -0.05 0.40 0.55 28 214
Jul 17, 2015 0.90 0.12 0.90 1.10 18 780 LUV 33 Jul 17, 2015 0.70 -0.15 0.60 0.70 10 886
Jul 17, 2015 0.60 0.10 0.70 0.80 15 313 LUV 33.5 Jul 17, 2015 0.81 0.02 0.85 0.95 2 127
Jul 17, 2015 0.53 0.12 0.45 0.60 361 3674 LUV 34 Jul 17, 2015 1.17 -0.18 1.10 1.25 1 1568
Jul 17, 2015 0.25 0.30 0.45 0 236 LUV 34.5 Jul 17, 2015 1.78 -0.06 1.45 1.55 1 152
Jul 17, 2015 0.25 0.05 0.20 0.30 70 6270 LUV 35 Jul 17, 2015 2.06 -0.35 1.70 2.05 28 1193
Jul 17, 2015 0.20 0.05 0.25 0 388 LUV 35.5 Jul 17, 2015 2.80 2.15 2.55 0 2
Jul 17, 2015 0.10 0.10 0.15 42 8767 LUV 36 Jul 17, 2015 3.25 0.25 2.60 3.10 47 8365
Jul 17, 2015 0.11 0.20 0 168 LUV 36.5 Jul 17, 2015 2.91 3.00 3.60 0 1
Jul 24, 2015 1.85 2.50 3.50 0 1 LUV 30.5 Jul 24, 2015 0.50 0.15 0.50 0 10
Jul 24, 2015 2.10 3.10 0 LUV 31 Jul 24, 2015 0.52 0.30 0.55 0 10
Jul 24, 2015 1.79 1.80 2.80 0 7 LUV 31.5 Jul 24, 2015 0.80 0.40 0.55 0 32
Jul 24, 2015 1.45 1.45 2.25 0 10 LUV 32 Jul 24, 2015 0.84 -0.01 0.55 0.75 10 35
Jul 24, 2015 1.25 1.15 1.80 0 26 LUV 32.5 Jul 24, 2015 1.00 0.70 0.90 0 84
Jul 24, 2015 1.08 0.18 1.05 1.45 10 32 LUV 33 Jul 24, 2015 0.93 -0.42 0.85 1.25 8 474
Jul 24, 2015 1.05 0.20 1.00 1.20 24 19 LUV 33.5 Jul 24, 2015 1.58 1.00 1.55 0 30
Jul 24, 2015 0.84 0.19 0.75 0.90 12 77 LUV 34 Jul 24, 2015 1.45 -0.48 1.20 1.65 1 39
Jul 24, 2015 0.70 0.20 0.60 0.70 1 416 LUV 34.5 Jul 24, 2015 1.20 1.45 2.15 0 57
Jul 24, 2015 0.50 0.10 0.45 0.55 23 1145 LUV 35 Jul 24, 2015 2.07 2.00 2.35 0 39
Jul 24, 2015 0.30 -0.27 0.30 0.45 3 148 LUV 35.5 Jul 24, 2015 2.48 0.85 2.35 2.85 5 20

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.