Quantcast

Southwest Airlines Company (LUV) Option Chain

LUV 
$52.58
*  
0.69
1.33%
Get LUV Alerts
*Delayed - data as of Nov. 13, 2018 14:08 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.
Nov 09, 2018 0 0 LUV 47.5 Nov 09, 2018 0.05 0 54
Nov 09, 2018 5.22 0 0 LUV 48 Nov 09, 2018 0.05 0 32
Nov 09, 2018 3.40 0 0 LUV 48.5 Nov 09, 2018 0.05 0 42
Nov 09, 2018 3.45 0 0 LUV 49 Nov 09, 2018 0.20 0 43
Nov 09, 2018 2.67 0 0 LUV 49.5 Nov 09, 2018 0.20 0 77
Nov 09, 2018 2.50 0 0 LUV 50 Nov 09, 2018 0.05 0 112
Nov 09, 2018 2.17 0 0 LUV 50.5 Nov 09, 2018 0.04 0 92
Nov 09, 2018 1.40 0 0 LUV 51 Nov 09, 2018 0.09 0 176
Nov 09, 2018 1.14 0 0 LUV 51.5 Nov 09, 2018 0.05 0 94
Nov 09, 2018 0.45 0 0 LUV 52 Nov 09, 2018 0.07 0 239
Nov 09, 2018 0.16 0 210 LUV 52.5 Nov 09, 2018 0.05 0 0
Nov 09, 2018 0.03 0 284 LUV 53 Nov 09, 2018 0.50 0 0
Nov 09, 2018 0.05 0 231 LUV 53.5 Nov 09, 2018 1.06 0 0
Nov 09, 2018 0.01 0 100 LUV 54 Nov 09, 2018 1.30 0 0
Nov 09, 2018 0.04 0 3 LUV 54.5 Nov 09, 2018 2.23 0 0
Nov 09, 2018 0.04 0 29 LUV 55 Nov 09, 2018 3.42 0 0
Nov 09, 2018 0.10 0 11 LUV 55.5 Nov 09, 2018 1.05 0 0
Nov 09, 2018 0.04 0 22 LUV 56 Nov 09, 2018 3.11 0 0
Nov 09, 2018 0.25 0 18 LUV 56.5 Nov 09, 2018 1.65 0 0
Nov 09, 2018 1.54 0 18 LUV 57 Nov 09, 2018 8.15 0 0
Nov 09, 2018 0.05 0 32 LUV 57.5 Nov 09, 2018 5.20 0 0
Nov 16, 2018 5.70 4.90 5.20 0 482 LUV 47.5 Nov 16, 2018 0.05 0.05 2 643
Nov 16, 2018 2.79 0.68 2.55 2.65 22 1600 LUV 50 Nov 16, 2018 0.10 -0.03 0.10 25 697
Nov 16, 2018 1.85 0.09 1.65 1.75 1 342 LUV 51 Nov 16, 2018 0.11 -0.24 0.10 0.20 12 518
Nov 16, 2018 1.60 0.65 1.25 1.35 32 373 LUV 51.5 Nov 16, 2018 0.19 -0.27 0.20 0.30 11 274
Nov 16, 2018 1.25 0.49 0.90 0.95 45 339 LUV 52 Nov 16, 2018 0.25 -0.35 0.35 0.45 38 333
Nov 16, 2018 0.75 0.10 0.55 0.65 25 520 LUV 52.5 Nov 16, 2018 0.50 -0.35 0.55 0.65 2 380
Nov 16, 2018 0.60 0.15 0.35 0.45 36 715 LUV 53 Nov 16, 2018 1.00 0.80 0.90 0 123
Nov 16, 2018 0.35 0.09 0.20 0.30 38 127 LUV 53.5 Nov 16, 2018 1.40 1.15 1.25 0 43
Nov 16, 2018 0.20 0.02 0.10 0.15 62 597 LUV 54 Nov 16, 2018 1.85 1.50 1.65 0 55
Nov 16, 2018 0.10 0.05 0.15 0 70 LUV 54.5 Nov 16, 2018 2.35 1.95 2.10 0 239
Nov 16, 2018 0.10 0.10 0 162 LUV 55 Nov 16, 2018 2.25 -0.37 2.40 2.60 5 1522
Nov 16, 2018 0.25 0.05 0 19 LUV 55.5 Nov 16, 2018 2.05 2.80 3.10 0 1
Nov 16, 2018 0.08 0.05 0 31 LUV 56 Nov 16, 2018 6.00 3.30 3.60 0 3
Nov 16, 2018 0.05 0.05 0 18 LUV 56.5 Nov 16, 2018 5.63 3.80 4.10 0 7
Nov 16, 2018 0.05 0.05 0 177 LUV 57 Nov 16, 2018 4.20 4.30 4.60 0 14
Nov 16, 2018 0.05 0.05 1 471 LUV 57.5 Nov 16, 2018 5.18 4.90 5.10 0 137
Nov 23, 2018 5.00 5.30 0 0 LUV 47.5 Nov 23, 2018 0.10 0 0
Nov 23, 2018 4.10 4.50 4.70 0 7 LUV 48 Nov 23, 2018 0.10 0.10 0 4
Nov 23, 2018 4.00 4.30 0 0 LUV 48.5 Nov 23, 2018 0.40 0.05 0.15 0 1
Nov 23, 2018 4.15 3.60 3.80 0 20 LUV 49 Nov 23, 2018 0.55 0.05 0.15 0 9
Nov 23, 2018 2.65 2.70 2.85 0 34 LUV 50 Nov 23, 2018 0.15 -0.14 0.15 0.25 10 48
Nov 23, 2018 2.25 0.65 1.90 2.00 4 888 LUV 51 Nov 23, 2018 0.46 -0.12 0.30 0.40 1 270
Nov 23, 2018 2.00 1.50 1.65 0 16 LUV 51.5 Nov 23, 2018 0.44 -0.40 0.45 0.55 9 14
Nov 23, 2018 1.53 0.03 1.20 1.35 12 19 LUV 52 Nov 23, 2018 0.52 -0.43 0.60 0.70 24 14
Nov 23, 2018 1.00 0.25 0.90 1.10 10 46 LUV 52.5 Nov 23, 2018 0.70 -0.20 0.80 0.95 10 20
Nov 23, 2018 0.81 0.21 0.65 0.80 10 143 LUV 53 Nov 23, 2018 1.35 1.05 1.20 0 38
Nov 23, 2018 0.55 -0.10 0.45 0.60 2 11 LUV 53.5 Nov 23, 2018 1.76 1.35 1.50 0 7
Nov 23, 2018 0.48 0.08 0.30 0.45 28 86 LUV 54 Nov 23, 2018 2.14 1.70 1.85 0 2
Nov 23, 2018 0.15 0.10 0.20 3 57 LUV 55 Nov 23, 2018 4.53 2.50 2.70 0 8

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.