Quantcast

Southwest Airlines Company (LUV) Option Chain

LUV 
$59.68
*  
0.16
0.27%
Get LUV Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading LUV now
Exchange:NYSE
Industry: Transportation
Community Rating:
 
 
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.
Aug 17, 2018 5.36 -0.11 1 75 LUV 54 Aug 17, 2018 0.11 0 31
Aug 17, 2018 4.40 0 25 LUV 54.5 Aug 17, 2018 0.03 0 109
Aug 17, 2018 4.70 -0.30 114 1562 LUV 55 Aug 17, 2018 0.01 0 6038
Aug 17, 2018 4.06 0 89 LUV 55.5 Aug 17, 2018 0.04 0 214
Aug 17, 2018 3.67 -0.53 2 138 LUV 56 Aug 17, 2018 0.05 0 81
Aug 17, 2018 2.93 -1.27 20 96 LUV 56.5 Aug 17, 2018 0.05 0 153
Aug 17, 2018 2.65 0.23 48 321 LUV 57 Aug 17, 2018 0.03 0 293
Aug 17, 2018 2.20 136 1072 LUV 57.5 Aug 17, 2018 0.02 0 172
Aug 17, 2018 1.40 -0.08 15 227 LUV 58 Aug 17, 2018 0.03 0 464
Aug 17, 2018 1.16 -0.18 17 154 LUV 58.5 Aug 17, 2018 0.05 0.02 10 200
Aug 17, 2018 0.66 0.06 113 458 LUV 59 Aug 17, 2018 0.11 0.01 23 307
Aug 17, 2018 0.11 -0.29 25 446 LUV 59.5 Aug 17, 2018 0.05 -0.25 28 170
Aug 17, 2018 0.03 -0.14 59 1328 LUV 60 Aug 17, 2018 0.45 -0.20 49 303
Aug 17, 2018 0.10 0 132 LUV 60.5 Aug 17, 2018 1.00 0.25 9 28
Aug 17, 2018 0.05 0 171 LUV 61 Aug 17, 2018 2.05 0 5
Aug 17, 2018 0.04 0 19 LUV 61.5 Aug 17, 2018 2.00 0 1
Aug 17, 2018 0 0 LUV 62 Aug 17, 2018 3.35 0 2
Aug 17, 2018 0.20 0 50 LUV 62.5 Aug 17, 2018 0 0
Aug 17, 2018 0 0 LUV 63 Aug 17, 2018 0 0
Aug 17, 2018 0 0 LUV 63.5 Aug 17, 2018 0 0
Aug 17, 2018 0 0 LUV 64 Aug 17, 2018 0 0
Aug 17, 2018 0 0 LUV 64.5 Aug 17, 2018 0 0
Aug 17, 2018 0.05 0 21 LUV 65 Aug 17, 2018 0 0
Aug 17, 2018 0 0 LUV 65.5 Aug 17, 2018 0 0
Aug 24, 2018 5.80 2.85 3 43 LUV 54 Aug 24, 2018 0.11 0 44
Aug 24, 2018 2.39 0 18 LUV 54.5 Aug 24, 2018 0.04 0 31
Aug 24, 2018 3.47 0 56 LUV 55 Aug 24, 2018 0.11 0 31
Aug 24, 2018 3.73 0 8 LUV 55.5 Aug 24, 2018 0.10 0 20
Aug 24, 2018 4.23 0 22 LUV 56 Aug 24, 2018 0.12 0 23
Aug 24, 2018 2.98 -0.52 1 21 LUV 56.5 Aug 24, 2018 0.23 0 32
Aug 24, 2018 2.64 -0.06 20 258 LUV 57 Aug 24, 2018 0.15 0.03 260 175
Aug 24, 2018 2.22 -0.73 11 73 LUV 57.5 Aug 24, 2018 0.18 -0.02 15 123
Aug 24, 2018 2.25 0 237 LUV 58 Aug 24, 2018 0.21 -0.08 23 79
Aug 24, 2018 1.10 -0.12 2 115 LUV 58.5 Aug 24, 2018 0.43 0 120
Aug 24, 2018 0.98 -0.07 42 95 LUV 59 Aug 24, 2018 0.40 -0.05 35 123
Aug 24, 2018 0.65 -0.10 17 88 LUV 59.5 Aug 24, 2018 0.67 -0.03 15 7
Aug 24, 2018 0.45 0.01 341 463 LUV 60 Aug 24, 2018 0.79 0 109
Aug 24, 2018 0.28 -0.07 31 468 LUV 60.5 Aug 24, 2018 1.25 9 0
Aug 24, 2018 0.20 -0.05 13 83 LUV 61 Aug 24, 2018 0 0
Aug 24, 2018 0.10 -0.15 2 28 LUV 61.5 Aug 24, 2018 0 0
Aug 24, 2018 0.10 10 24 LUV 62 Aug 24, 2018 0 0
Aug 24, 2018 0.10 0 237 LUV 62.5 Aug 24, 2018 2.95 0 0
Aug 24, 2018 0.10 0 4 LUV 63 Aug 24, 2018 0 0
Aug 24, 2018 0 0 LUV 63.5 Aug 24, 2018 0 0
Aug 24, 2018 0 0 LUV 64 Aug 24, 2018 0 0
Aug 24, 2018 0 0 LUV 64.5 Aug 24, 2018 0 0
Aug 24, 2018 0 0 LUV 65 Aug 24, 2018 5.54 20 0
Aug 24, 2018 0 0 LUV 65.5 Aug 24, 2018 0 0
Aug 31, 2018 1.04 0 15 LUV 54 Aug 31, 2018 0.09 0 95
Aug 31, 2018 4.38 0 19 LUV 54.5 Aug 31, 2018 0.08 -0.27 8 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.