Southwest Airlines Company (LUV) Option Chain

LUV 
$43.25
*  
0.47
1.08%
Get LUV Alerts
*Delayed - data as of Mar. 26, 2015 15:36 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:

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.
Mar 20, 2015 7.40 0 0 LUV 39 Mar 20, 2015 0.02 0 504
Mar 20, 2015 5.79 0 0 LUV 39.5 Mar 20, 2015 0.21 0 18
Mar 20, 2015 6.20 0 0 LUV 40 Mar 20, 2015 0.03 0 1208
Mar 20, 2015 5.68 0 0 LUV 40.5 Mar 20, 2015 0.07 0 160
Mar 20, 2015 5.40 0 0 LUV 41 Mar 20, 2015 0.03 0 3857
Mar 20, 2015 4.30 0 0 LUV 41.5 Mar 20, 2015 0.01 0 136
Mar 20, 2015 4.30 0 0 LUV 42 Mar 20, 2015 0.01 0 1081
Mar 20, 2015 3.81 0 0 LUV 42.5 Mar 20, 2015 0.03 0 356
Mar 20, 2015 3.32 0 0 LUV 43 Mar 20, 2015 0.01 0 1188
Mar 20, 2015 2.80 0 0 LUV 43.5 Mar 20, 2015 0.05 0 468
Mar 20, 2015 2.36 0 0 LUV 44 Mar 20, 2015 0.01 0 898
Mar 20, 2015 1.85 0 0 LUV 44.5 Mar 20, 2015 0.04 0 109
Mar 20, 2015 1.39 0 0 LUV 45 Mar 20, 2015 0.05 0 554
Mar 20, 2015 0.86 0 0 LUV 45.5 Mar 20, 2015 0.03 0 105
Mar 20, 2015 0.48 0 0 LUV 46 Mar 20, 2015 0.25 0 551
Mar 20, 2015 0.09 0 502 LUV 46.5 Mar 20, 2015 0.65 0 0
Mar 20, 2015 0.01 0 3591 LUV 47 Mar 20, 2015 1.05 0 0
Mar 27, 2015 5.30 3.90 4.60 0 22 LUV 39 Mar 27, 2015 0.90 0.10 0 16
Mar 27, 2015 5.40 3.40 4.10 0 81 LUV 39.5 Mar 27, 2015 0.08 0.10 0 18
Mar 27, 2015 6.28 2.95 3.60 0 43 LUV 40 Mar 27, 2015 0.04 -0.01 0.10 1 49
Mar 27, 2015 5.60 2.45 3.10 0 23 LUV 40.5 Mar 27, 2015 0.02 0.10 0 121
Mar 27, 2015 4.30 1.95 2.70 0 34 LUV 41 Mar 27, 2015 0.05 0.10 0 24
Mar 27, 2015 2.60 1.45 2.05 0 12 LUV 41.5 Mar 27, 2015 0.20 0.20 0 77
Mar 27, 2015 1.10 -1.33 1.05 1.40 20 92 LUV 42 Mar 27, 2015 0.09 0.05 0.15 1 78
Mar 27, 2015 3.18 0.60 1.10 0 107 LUV 42.5 Mar 27, 2015 0.05 0.05 0.15 0 9
Mar 27, 2015 0.50 -1.67 0.30 0.45 3 78 LUV 43 Mar 27, 2015 0.20 0.05 0.20 0.25 19 43
Mar 27, 2015 0.28 -1.77 0.10 0.20 16 113 LUV 43.5 Mar 27, 2015 0.50 0.17 0.45 0.65 8 93
Mar 27, 2015 0.05 -0.25 0.15 523 451 LUV 44 Mar 27, 2015 1.55 1.02 0.75 1.00 10 96
Mar 27, 2015 0.05 -0.10 0.10 3 61 LUV 44.5 Mar 27, 2015 1.19 0.68 1.25 1.55 15 112
Mar 27, 2015 0.05 0.10 0 457 LUV 45 Mar 27, 2015 1.76 0.66 1.75 2.05 22 370
Mar 27, 2015 0.02 -0.03 0.10 48 393 LUV 45.5 Mar 27, 2015 0.80 1.95 2.55 0 108
Mar 27, 2015 0.05 0.10 9 982 LUV 46 Mar 27, 2015 2.24 2.85 3.10 0 130
Mar 27, 2015 0.05 0.01 0.05 1 421 LUV 46.5 Mar 27, 2015 1.70 2.95 3.60 0 91
Mar 27, 2015 0.05 0.10 0 147 LUV 47 Mar 27, 2015 1.15 3.40 4.10 0 51

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.