Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-29)Premium Content

Southwest Airlines Co (LUV)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LUV 140920C00013000 C 09/20/14 13.0 19.10 19.30
LUV 140920C00014000 C 09/20/14 14.0 18.10 18.30
LUV 140920C00015000 C 09/20/14 15.0 17.10 17.30
LUV 140920C00016000 C 09/20/14 16.0 16.10 16.30
LUV 140920C00017000 C 09/20/14 17.0 15.10 15.30
LUV 140920C00018000 C 09/20/14 18.0 14.10 14.30
LUV 140920C00019000 C 09/20/14 19.0 13.10 13.30
LUV 140920C00020000 C 09/20/14 20.0 12.10 12.30
LUV 140920C00021000 C 09/20/14 21.0 11.10 11.30
LUV 140920C00022000 C 09/20/14 22.0 10.10 10.30
LUV 140920C00023000 C 09/20/14 23.0 9.10 9.30
LUV 140920C00024000 C 09/20/14 24.0 8.10 8.40
LUV 140920C00025000 C 09/20/14 25.0 7.20 7.30
LUV 140920C00026000 C 09/20/14 26.0 6.10 6.30
LUV 140920C00027000 C 09/20/14 27.0 5.10 5.30
LUV 140920C00028000 C 09/20/14 28.0 4.10 4.30
LUV 140920C00029000 C 09/20/14 29.0 3.20 3.50
LUV 140920C00030000 C 09/20/14 30.0 2.25 2.40
LUV 140920C00031000 C 09/20/14 31.0 1.45 1.70
LUV 140920C00032000 C 09/20/14 32.0 0.80 0.90
LUV 140920C00033000 C 09/20/14 33.0 0.35 0.40
LUV 140920C00034000 C 09/20/14 34.0 0.15 0.20
LUV 140920C00035000 C 09/20/14 35.0 0.00 0.10
LUV 140920C00036000 C 09/20/14 36.0 0.00 0.10
LUV 140920C00037000 C 09/20/14 37.0 0.00 0.05
LUV 140920C00038000 C 09/20/14 38.0 0.00 0.05
LUV 140920P00013000 P 09/20/14 13.0 0.00 0.05
LUV 140920P00014000 P 09/20/14 14.0 0.00 0.05
LUV 140920P00015000 P 09/20/14 15.0 0.00 0.05
LUV 140920P00016000 P 09/20/14 16.0 0.00 0.05
LUV 140920P00017000 P 09/20/14 17.0 0.00 0.05
LUV 140920P00018000 P 09/20/14 18.0 0.00 0.05
LUV 140920P00019000 P 09/20/14 19.0 0.00 0.05
LUV 140920P00020000 P 09/20/14 20.0 0.00 0.05
LUV 140920P00021000 P 09/20/14 21.0 0.00 0.05
LUV 140920P00022000 P 09/20/14 22.0 0.00 0.05
LUV 140920P00023000 P 09/20/14 23.0 0.00 0.05
LUV 140920P00024000 P 09/20/14 24.0 0.00 0.05
LUV 140920P00025000 P 09/20/14 25.0 0.00 0.05
LUV 140920P00026000 P 09/20/14 26.0 0.00 0.05
LUV 140920P00027000 P 09/20/14 27.0 0.00 0.05
LUV 140920P00028000 P 09/20/14 28.0 0.00 0.05
LUV 140920P00029000 P 09/20/14 29.0 0.05 0.10
LUV 140920P00030000 P 09/20/14 30.0 0.10 0.15
LUV 140920P00031000 P 09/20/14 31.0 0.20 0.35
LUV 140920P00032000 P 09/20/14 32.0 0.55 0.65
LUV 140920P00033000 P 09/20/14 33.0 1.10 1.25
LUV 140920P00034000 P 09/20/14 34.0 1.75 2.10
LUV 140920P00035000 P 09/20/14 35.0 2.60 3.10
LUV 140920P00036000 P 09/20/14 36.0 3.60 3.90
LUV 140920P00037000 P 09/20/14 37.0 4.60 4.90
LUV 140920P00038000 P 09/20/14 38.0 5.70 5.90
LUV 141018C00022000 C 10/18/14 22.0 10.10 10.50
LUV 141018C00023000 C 10/18/14 23.0 9.10 9.50
LUV 141018C00024000 C 10/18/14 24.0 8.00 8.50
LUV 141018C00025000 C 10/18/14 25.0 7.00 7.50
LUV 141018C00026000 C 10/18/14 26.0 6.00 6.50
LUV 141018C00027000 C 10/18/14 27.0 5.10 5.60
LUV 141018C00028000 C 10/18/14 28.0 4.20 4.60
LUV 141018C00029000 C 10/18/14 29.0 3.30 3.70
LUV 141018C00030000 C 10/18/14 30.0 2.60 2.75
LUV 141018C00031000 C 10/18/14 31.0 1.80 1.95
LUV 141018C00032000 C 10/18/14 32.0 1.25 1.30
LUV 141018C00033000 C 10/18/14 33.0 0.75 0.85
LUV 141018C00034000 C 10/18/14 34.0 0.40 0.50
LUV 141018C00035000 C 10/18/14 35.0 0.25 0.30
LUV 141018C00036000 C 10/18/14 36.0 0.10 0.20
LUV 141018C00037000 C 10/18/14 37.0 0.05 0.15
LUV 141018C00038000 C 10/18/14 38.0 0.00 0.10
LUV 141018P00022000 P 10/18/14 22.0 0.00 0.05
LUV 141018P00023000 P 10/18/14 23.0 0.00 0.05
LUV 141018P00024000 P 10/18/14 24.0 0.00 0.05
LUV 141018P00025000 P 10/18/14 25.0 0.00 0.10
LUV 141018P00026000 P 10/18/14 26.0 0.00 0.10
LUV 141018P00027000 P 10/18/14 27.0 0.05 0.15
LUV 141018P00028000 P 10/18/14 28.0 0.10 0.15
LUV 141018P00029000 P 10/18/14 29.0 0.15 0.25
LUV 141018P00030000 P 10/18/14 30.0 0.35 0.40
LUV 141018P00031000 P 10/18/14 31.0 0.55 0.65
LUV 141018P00032000 P 10/18/14 32.0 0.95 1.05
LUV 141018P00033000 P 10/18/14 33.0 1.40 1.60
LUV 141018P00034000 P 10/18/14 34.0 2.20 2.25
LUV 141018P00035000 P 10/18/14 35.0 2.80 3.30
LUV 141018P00036000 P 10/18/14 36.0 3.70 4.10
LUV 141018P00037000 P 10/18/14 37.0 4.60 5.00
LUV 141018P00038000 P 10/18/14 38.0 5.50 6.00
LUV 141220C00014000 C 12/20/14 14.0 18.10 18.50
LUV 141220C00015000 C 12/20/14 15.0 17.10 17.50
LUV 141220C00016000 C 12/20/14 16.0 16.10 16.50
LUV 141220C00017000 C 12/20/14 17.0 15.10 15.50
LUV 141220C00018000 C 12/20/14 18.0 14.10 14.50
LUV 141220C00019000 C 12/20/14 19.0 13.00 13.50
LUV 141220C00020000 C 12/20/14 20.0 12.00 12.50
LUV 141220C00021000 C 12/20/14 21.0 10.90 11.50
LUV 141220C00022000 C 12/20/14 22.0 9.90 10.50
LUV 141220C00023000 C 12/20/14 23.0 8.90 9.60
LUV 141220C00024000 C 12/20/14 24.0 7.90 8.60
LUV 141220C00025000 C 12/20/14 25.0 6.90 7.60
LUV 141220C00026000 C 12/20/14 26.0 6.00 6.60
LUV 141220C00027000 C 12/20/14 27.0 5.10 5.60
LUV 141220C00028000 C 12/20/14 28.0 4.50 4.90
LUV 141220C00029000 C 12/20/14 29.0 3.80 4.00
LUV 141220C00030000 C 12/20/14 30.0 3.10 3.30
LUV 141220C00031000 C 12/20/14 31.0 2.45 2.55
LUV 141220C00032000 C 12/20/14 32.0 1.90 2.00
LUV 141220C00033000 C 12/20/14 33.0 1.45 1.50
LUV 141220C00034000 C 12/20/14 34.0 1.05 1.10
LUV 141220C00035000 C 12/20/14 35.0 0.75 0.85
LUV 141220C00036000 C 12/20/14 36.0 0.55 0.65
LUV 141220C00037000 C 12/20/14 37.0 0.30 0.50
LUV 141220C00038000 C 12/20/14 38.0 0.20 0.35
LUV 141220C00039000 C 12/20/14 39.0 0.15 0.25
LUV 141220C00040000 C 12/20/14 40.0 0.10 0.20
LUV 141220C00041000 C 12/20/14 41.0 0.05 0.15
LUV 141220P00014000 P 12/20/14 14.0 0.00 0.05
LUV 141220P00015000 P 12/20/14 15.0 0.00 0.05
LUV 141220P00016000 P 12/20/14 16.0 0.00 0.05
LUV 141220P00017000 P 12/20/14 17.0 0.00 0.05
LUV 141220P00018000 P 12/20/14 18.0 0.00 0.10
LUV 141220P00019000 P 12/20/14 19.0 0.00 0.10
LUV 141220P00020000 P 12/20/14 20.0 0.00 0.10
LUV 141220P00021000 P 12/20/14 21.0 0.00 0.10
LUV 141220P00022000 P 12/20/14 22.0 0.00 0.10
LUV 141220P00023000 P 12/20/14 23.0 0.05 0.15
LUV 141220P00024000 P 12/20/14 24.0 0.05 0.15
LUV 141220P00025000 P 12/20/14 25.0 0.15 0.20
LUV 141220P00026000 P 12/20/14 26.0 0.15 0.25
LUV 141220P00027000 P 12/20/14 27.0 0.25 0.35
LUV 141220P00028000 P 12/20/14 28.0 0.40 0.55
LUV 141220P00029000 P 12/20/14 29.0 0.60 0.70
LUV 141220P00030000 P 12/20/14 30.0 0.85 1.00
LUV 141220P00031000 P 12/20/14 31.0 1.20 1.30
LUV 141220P00032000 P 12/20/14 32.0 1.60 1.75
LUV 141220P00033000 P 12/20/14 33.0 2.10 2.30
LUV 141220P00034000 P 12/20/14 34.0 2.70 2.95
LUV 141220P00035000 P 12/20/14 35.0 3.40 3.70
LUV 141220P00036000 P 12/20/14 36.0 4.10 4.50
LUV 141220P00037000 P 12/20/14 37.0 5.00 5.30
LUV 141220P00038000 P 12/20/14 38.0 5.80 6.30
LUV 141220P00039000 P 12/20/14 39.0 6.70 7.30
LUV 141220P00040000 P 12/20/14 40.0 7.70 8.30
LUV 141220P00041000 P 12/20/14 41.0 8.60 9.30
LUV 150117C00003000 C 01/17/15 3.0 29.00 29.40
LUV 150117C00005000 C 01/17/15 5.0 27.00 27.40
LUV 150117C00007000 C 01/17/15 7.0 25.00 25.40
LUV 150117C00010000 C 01/17/15 10.0 22.00 22.40
LUV 150117C00012000 C 01/17/15 12.0 20.10 20.50
LUV 150117C00013000 C 01/17/15 13.0 18.00 19.50
LUV 150117C00014000 C 01/17/15 14.0 17.90 18.50
LUV 150117C00015000 C 01/17/15 15.0 17.00 17.50
LUV 150117C00016000 C 01/17/15 16.0 16.10 16.50
LUV 150117C00017000 C 01/17/15 17.0 15.10 15.50
LUV 150117C00018000 C 01/17/15 18.0 14.10 14.50
LUV 150117C00019000 C 01/17/15 19.0 13.00 13.50
LUV 150117C00020000 C 01/17/15 20.0 12.10 12.50
LUV 150117C00021000 C 01/17/15 21.0 10.90 11.50
LUV 150117C00022000 C 01/17/15 22.0 9.90 10.60
LUV 150117C00023000 C 01/17/15 23.0 8.90 9.60
LUV 150117C00024000 C 01/17/15 24.0 7.90 8.60
LUV 150117C00025000 C 01/17/15 25.0 7.10 7.70
LUV 150117C00026000 C 01/17/15 26.0 6.20 6.80
LUV 150117C00027000 C 01/17/15 27.0 5.50 5.80
LUV 150117C00028000 C 01/17/15 28.0 4.70 5.10
LUV 150117C00029000 C 01/17/15 29.0 3.90 4.30
LUV 150117C00030000 C 01/17/15 30.0 3.10 3.40
LUV 150117C00031000 C 01/17/15 31.0 2.45 2.75
LUV 150117C00032000 C 01/17/15 32.0 2.10 2.20
LUV 150117C00033000 C 01/17/15 33.0 1.60 1.70
LUV 150117C00034000 C 01/17/15 34.0 1.25 1.35
LUV 150117C00035000 C 01/17/15 35.0 0.85 1.05
LUV 150117C00036000 C 01/17/15 36.0 0.60 0.80
LUV 150117C00037000 C 01/17/15 37.0 0.40 0.60
LUV 150117C00038000 C 01/17/15 38.0 0.30 0.45
LUV 150117C00039000 C 01/17/15 39.0 0.20 0.35
LUV 150117C00040000 C 01/17/15 40.0 0.15 0.30
LUV 150117C00041000 C 01/17/15 41.0 0.10 0.25
LUV 150117C00042000 C 01/17/15 42.0 0.05 0.20
LUV 150117P00003000 P 01/17/15 3.0 0.00 0.05
LUV 150117P00005000 P 01/17/15 5.0 0.00 0.05
LUV 150117P00007000 P 01/17/15 7.0 0.00 0.05
LUV 150117P00010000 P 01/17/15 10.0 0.00 0.05
LUV 150117P00012000 P 01/17/15 12.0 0.00 0.05
LUV 150117P00013000 P 01/17/15 13.0 0.00 0.05
LUV 150117P00014000 P 01/17/15 14.0 0.00 0.05
LUV 150117P00015000 P 01/17/15 15.0 0.00 0.05
LUV 150117P00016000 P 01/17/15 16.0 0.00 0.10
LUV 150117P00017000 P 01/17/15 17.0 0.00 0.10
LUV 150117P00018000 P 01/17/15 18.0 0.00 0.10
LUV 150117P00019000 P 01/17/15 19.0 0.00 0.10
LUV 150117P00020000 P 01/17/15 20.0 0.00 0.10
LUV 150117P00021000 P 01/17/15 21.0 0.00 0.10
LUV 150117P00022000 P 01/17/15 22.0 0.05 0.15
LUV 150117P00023000 P 01/17/15 23.0 0.05 0.20
LUV 150117P00024000 P 01/17/15 24.0 0.10 0.20
LUV 150117P00025000 P 01/17/15 25.0 0.20 0.30
LUV 150117P00026000 P 01/17/15 26.0 0.25 0.40
LUV 150117P00027000 P 01/17/15 27.0 0.35 0.50
LUV 150117P00028000 P 01/17/15 28.0 0.55 0.70
LUV 150117P00029000 P 01/17/15 29.0 0.75 0.85
LUV 150117P00030000 P 01/17/15 30.0 1.05 1.15
LUV 150117P00031000 P 01/17/15 31.0 1.40 1.50
LUV 150117P00032000 P 01/17/15 32.0 1.85 1.95
LUV 150117P00033000 P 01/17/15 33.0 2.40 2.50
LUV 150117P00034000 P 01/17/15 34.0 3.00 3.10
LUV 150117P00035000 P 01/17/15 35.0 3.70 3.90
LUV 150117P00036000 P 01/17/15 36.0 4.30 4.90
LUV 150117P00037000 P 01/17/15 37.0 5.10 5.70
LUV 150117P00038000 P 01/17/15 38.0 6.00 6.60
LUV 150117P00039000 P 01/17/15 39.0 6.80 7.50
LUV 150117P00040000 P 01/17/15 40.0 7.80 8.50
LUV 150117P00041000 P 01/17/15 41.0 8.70 9.40
LUV 150117P00042000 P 01/17/15 42.0 9.70 10.40
LUV 150320C00014000 C 03/20/15 14.0 18.00 18.50
LUV 150320C00015000 C 03/20/15 15.0 17.10 17.60
LUV 150320C00016000 C 03/20/15 16.0 16.10 16.50
LUV 150320C00018000 C 03/20/15 18.0 14.00 14.60
LUV 150320C00019000 C 03/20/15 19.0 12.90 13.60
LUV 150320C00020000 C 03/20/15 20.0 11.80 12.60
LUV 150320C00021000 C 03/20/15 21.0 10.80 11.70
LUV 150320C00022000 C 03/20/15 22.0 9.80 10.70
LUV 150320C00023000 C 03/20/15 23.0 8.90 9.70
LUV 150320C00024000 C 03/20/15 24.0 8.00 8.80
LUV 150320C00025000 C 03/20/15 25.0 7.60 7.90
LUV 150320C00026000 C 03/20/15 26.0 6.30 7.00
LUV 150320C00027000 C 03/20/15 27.0 5.50 6.20
LUV 150320C00028000 C 03/20/15 28.0 4.70 5.40
LUV 150320C00029000 C 03/20/15 29.0 4.20 4.60
LUV 150320C00030000 C 03/20/15 30.0 3.60 3.90
LUV 150320C00031000 C 03/20/15 31.0 3.00 3.20
LUV 150320C00032000 C 03/20/15 32.0 2.50 2.70
LUV 150320C00033000 C 03/20/15 33.0 2.05 2.20
LUV 150320C00034000 C 03/20/15 34.0 1.50 1.80
LUV 150320C00035000 C 03/20/15 35.0 1.30 1.50
LUV 150320C00036000 C 03/20/15 36.0 1.05 1.20
LUV 150320C00037000 C 03/20/15 37.0 0.80 1.00
LUV 150320C00038000 C 03/20/15 38.0 0.55 0.80
LUV 150320C00039000 C 03/20/15 39.0 0.40 0.65
LUV 150320C00040000 C 03/20/15 40.0 0.35 0.50
LUV 150320C00041000 C 03/20/15 41.0 0.20 0.40
LUV 150320C00042000 C 03/20/15 42.0 0.20 0.30
LUV 150320C00043000 C 03/20/15 43.0 0.15 0.30
LUV 150320C00044000 C 03/20/15 44.0 0.05 0.30
LUV 150320C00045000 C 03/20/15 45.0 0.00 0.25
LUV 150320C00046000 C 03/20/15 46.0 0.00 0.25
LUV 150320P00014000 P 03/20/15 14.0 0.00 0.10
LUV 150320P00015000 P 03/20/15 15.0 0.00 0.10
LUV 150320P00016000 P 03/20/15 16.0 0.00 0.15
LUV 150320P00018000 P 03/20/15 18.0 0.00 0.20
LUV 150320P00019000 P 03/20/15 19.0 0.00 0.20
LUV 150320P00020000 P 03/20/15 20.0 0.00 0.25
LUV 150320P00021000 P 03/20/15 21.0 0.05 0.20
LUV 150320P00022000 P 03/20/15 22.0 0.05 0.25
LUV 150320P00023000 P 03/20/15 23.0 0.10 0.30
LUV 150320P00024000 P 03/20/15 24.0 0.20 0.40
LUV 150320P00025000 P 03/20/15 25.0 0.30 0.50
LUV 150320P00026000 P 03/20/15 26.0 0.45 0.70
LUV 150320P00027000 P 03/20/15 27.0 0.60 0.85
LUV 150320P00028000 P 03/20/15 28.0 0.85 1.05
LUV 150320P00029000 P 03/20/15 29.0 1.10 1.35
LUV 150320P00030000 P 03/20/15 30.0 1.45 1.65
LUV 150320P00031000 P 03/20/15 31.0 1.80 2.00
LUV 150320P00032000 P 03/20/15 32.0 2.25 2.45
LUV 150320P00033000 P 03/20/15 33.0 2.80 3.00
LUV 150320P00034000 P 03/20/15 34.0 3.30 3.60
LUV 150320P00035000 P 03/20/15 35.0 4.00 4.50
LUV 150320P00036000 P 03/20/15 36.0 4.70 5.30
LUV 150320P00037000 P 03/20/15 37.0 5.40 6.10
LUV 150320P00038000 P 03/20/15 38.0 6.30 6.90
LUV 150320P00039000 P 03/20/15 39.0 7.10 7.80
LUV 150320P00040000 P 03/20/15 40.0 8.00 8.70
LUV 150320P00041000 P 03/20/15 41.0 8.90 9.60
LUV 150320P00042000 P 03/20/15 42.0 9.80 10.60
LUV 150320P00043000 P 03/20/15 43.0 10.70 11.60
LUV 150320P00044000 P 03/20/15 44.0 11.60 12.50
LUV 150320P00045000 P 03/20/15 45.0 12.60 13.50
LUV 150320P00046000 P 03/20/15 46.0 13.50 14.50
LUV 160115C00005000 C 01/15/16 5.0 27.00 27.50
LUV 160115C00008000 C 01/15/16 8.0 23.90 24.90
LUV 160115C00010000 C 01/15/16 10.0 22.00 22.60
LUV 160115C00013000 C 01/15/16 13.0 19.10 19.60
LUV 160115C00015000 C 01/15/16 15.0 16.90 17.60
LUV 160115C00017000 C 01/15/16 17.0 14.80 15.70
LUV 160115C00020000 C 01/15/16 20.0 12.10 12.90
LUV 160115C00022000 C 01/15/16 22.0 10.40 11.10
LUV 160115C00025000 C 01/15/16 25.0 8.30 8.80
LUV 160115C00027000 C 01/15/16 27.0 7.10 7.40
LUV 160115C00030000 C 01/15/16 30.0 5.10 5.60
LUV 160115C00035000 C 01/15/16 35.0 3.10 3.20
LUV 160115C00040000 C 01/15/16 40.0 1.60 1.85
LUV 160115C00045000 C 01/15/16 45.0 0.80 1.15
LUV 160115P00005000 P 01/15/16 5.0 0.00 0.05
LUV 160115P00008000 P 01/15/16 8.0 0.00 0.15
LUV 160115P00010000 P 01/15/16 10.0 0.00 0.15
LUV 160115P00013000 P 01/15/16 13.0 0.00 0.20
LUV 160115P00015000 P 01/15/16 15.0 0.10 0.25
LUV 160115P00017000 P 01/15/16 17.0 0.20 0.35
LUV 160115P00020000 P 01/15/16 20.0 0.35 0.60
LUV 160115P00022000 P 01/15/16 22.0 0.65 0.90
LUV 160115P00025000 P 01/15/16 25.0 1.30 1.55
LUV 160115P00027000 P 01/15/16 27.0 1.90 2.15
LUV 160115P00030000 P 01/15/16 30.0 3.10 3.40
LUV 160115P00035000 P 01/15/16 35.0 5.80 6.30
LUV 160115P00040000 P 01/15/16 40.0 9.30 10.00
LUV 160115P00045000 P 01/15/16 45.0 13.50 14.30

OPRA data is delayed 15 minutes.