Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Southwest Airlines Co (LUV)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LUV 140419C00013000 C 04/19/14 13.0 10.40 10.60
LUV 140419C00014000 C 04/19/14 14.0 9.40 9.60
LUV 140419C00015000 C 04/19/14 15.0 8.40 8.60
LUV 140419C00016000 C 04/19/14 16.0 7.40 7.60
LUV 140419C00017000 C 04/19/14 17.0 6.40 6.60
LUV 140419C00018000 C 04/19/14 18.0 5.40 5.60
LUV 140419C00019000 C 04/19/14 19.0 4.40 4.60
LUV 140419C00020000 C 04/19/14 20.0 3.40 3.60
LUV 140419C00021000 C 04/19/14 21.0 2.45 2.55
LUV 140419C00022000 C 04/19/14 22.0 1.45 1.55
LUV 140419C00023000 C 04/19/14 23.0 0.45 0.55
LUV 140419C00024000 C 04/19/14 24.0 0.00 0.05
LUV 140419C00025000 C 04/19/14 25.0 0.00 0.05
LUV 140419C00026000 C 04/19/14 26.0 0.00 0.05
LUV 140419C00027000 C 04/19/14 27.0 0.00 0.05
LUV 140419C00028000 C 04/19/14 28.0 0.00 0.05
LUV 140419C00029000 C 04/19/14 29.0 0.00 0.05
LUV 140419C00030000 C 04/19/14 30.0 0.00 0.05
LUV 140419P00013000 P 04/19/14 13.0 0.00 0.05
LUV 140419P00014000 P 04/19/14 14.0 0.00 0.05
LUV 140419P00015000 P 04/19/14 15.0 0.00 0.05
LUV 140419P00016000 P 04/19/14 16.0 0.00 0.05
LUV 140419P00017000 P 04/19/14 17.0 0.00 0.05
LUV 140419P00018000 P 04/19/14 18.0 0.00 0.05
LUV 140419P00019000 P 04/19/14 19.0 0.00 0.05
LUV 140419P00020000 P 04/19/14 20.0 0.00 0.05
LUV 140419P00021000 P 04/19/14 21.0 0.00 0.05
LUV 140419P00022000 P 04/19/14 22.0 0.00 0.05
LUV 140419P00023000 P 04/19/14 23.0 0.00 0.05
LUV 140419P00024000 P 04/19/14 24.0 0.45 0.55
LUV 140419P00025000 P 04/19/14 25.0 1.45 1.55
LUV 140419P00026000 P 04/19/14 26.0 2.45 2.55
LUV 140419P00027000 P 04/19/14 27.0 3.40 3.60
LUV 140419P00028000 P 04/19/14 28.0 4.40 4.60
LUV 140419P00029000 P 04/19/14 29.0 5.40 5.60
LUV 140419P00030000 P 04/19/14 30.0 6.40 6.60
LUV 140517C00016000 C 05/17/14 16.0 7.40 7.60
LUV 140517C00017000 C 05/17/14 17.0 6.30 6.60
LUV 140517C00018000 C 05/17/14 18.0 5.20 5.60
LUV 140517C00019000 C 05/17/14 19.0 4.20 4.60
LUV 140517C00020000 C 05/17/14 20.0 3.20 3.70
LUV 140517C00021000 C 05/17/14 21.0 2.30 2.70
LUV 140517C00022000 C 05/17/14 22.0 1.55 1.85
LUV 140517C00023000 C 05/17/14 23.0 1.00 1.10
LUV 140517C00024000 C 05/17/14 24.0 0.50 0.55
LUV 140517C00025000 C 05/17/14 25.0 0.20 0.30
LUV 140517C00026000 C 05/17/14 26.0 0.10 0.15
LUV 140517C00027000 C 05/17/14 27.0 0.00 0.25
LUV 140517C00028000 C 05/17/14 28.0 0.00 0.20
LUV 140517C00029000 C 05/17/14 29.0 0.00 0.15
LUV 140517C00030000 C 05/17/14 30.0 0.00 0.10
LUV 140517C00031000 C 05/17/14 31.0 0.00 0.10
LUV 140517C00032000 C 05/17/14 32.0 0.00 0.05
LUV 140517P00016000 P 05/17/14 16.0 0.00 0.05
LUV 140517P00017000 P 05/17/14 17.0 0.00 0.10
LUV 140517P00018000 P 05/17/14 18.0 0.00 0.20
LUV 140517P00019000 P 05/17/14 19.0 0.00 0.15
LUV 140517P00020000 P 05/17/14 20.0 0.00 0.20
LUV 140517P00021000 P 05/17/14 21.0 0.10 0.15
LUV 140517P00022000 P 05/17/14 22.0 0.20 0.35
LUV 140517P00023000 P 05/17/14 23.0 0.50 0.60
LUV 140517P00024000 P 05/17/14 24.0 1.00 1.10
LUV 140517P00025000 P 05/17/14 25.0 1.65 2.00
LUV 140517P00026000 P 05/17/14 26.0 2.50 3.00
LUV 140517P00027000 P 05/17/14 27.0 3.40 3.90
LUV 140517P00028000 P 05/17/14 28.0 4.40 4.70
LUV 140517P00029000 P 05/17/14 29.0 5.40 5.70
LUV 140517P00030000 P 05/17/14 30.0 6.40 6.60
LUV 140517P00031000 P 05/17/14 31.0 7.40 7.60
LUV 140517P00032000 P 05/17/14 32.0 8.40 8.60
LUV 140621C00008000 C 06/21/14 8.0 15.40 15.60
LUV 140621C00009000 C 06/21/14 9.0 14.40 14.60
LUV 140621C00010000 C 06/21/14 10.0 13.40 13.60
LUV 140621C00011000 C 06/21/14 11.0 12.40 12.60
LUV 140621C00012000 C 06/21/14 12.0 11.40 11.60
LUV 140621C00013000 C 06/21/14 13.0 10.40 10.60
LUV 140621C00014000 C 06/21/14 14.0 9.30 9.60
LUV 140621C00015000 C 06/21/14 15.0 8.40 8.60
LUV 140621C00016000 C 06/21/14 16.0 7.20 7.60
LUV 140621C00017000 C 06/21/14 17.0 6.20 6.60
LUV 140621C00018000 C 06/21/14 18.0 5.10 5.70
LUV 140621C00019000 C 06/21/14 19.0 4.10 4.70
LUV 140621C00020000 C 06/21/14 20.0 3.30 3.80
LUV 140621C00021000 C 06/21/14 21.0 2.35 2.85
LUV 140621C00022000 C 06/21/14 22.0 1.85 2.05
LUV 140621C00023000 C 06/21/14 23.0 1.25 1.35
LUV 140621C00024000 C 06/21/14 24.0 0.75 0.80
LUV 140621C00025000 C 06/21/14 25.0 0.40 0.50
LUV 140621C00026000 C 06/21/14 26.0 0.20 0.35
LUV 140621C00027000 C 06/21/14 27.0 0.05 0.25
LUV 140621C00028000 C 06/21/14 28.0 0.05 0.20
LUV 140621C00029000 C 06/21/14 29.0 0.00 0.25
LUV 140621C00030000 C 06/21/14 30.0 0.00 0.25
LUV 140621C00031000 C 06/21/14 31.0 0.00 0.20
LUV 140621P00008000 P 06/21/14 8.0 0.00 0.05
LUV 140621P00009000 P 06/21/14 9.0 0.00 0.05
LUV 140621P00010000 P 06/21/14 10.0 0.00 0.05
LUV 140621P00011000 P 06/21/14 11.0 0.00 0.05
LUV 140621P00012000 P 06/21/14 12.0 0.00 0.05
LUV 140621P00013000 P 06/21/14 13.0 0.00 0.05
LUV 140621P00014000 P 06/21/14 14.0 0.00 0.10
LUV 140621P00015000 P 06/21/14 15.0 0.00 0.15
LUV 140621P00016000 P 06/21/14 16.0 0.00 0.25
LUV 140621P00017000 P 06/21/14 17.0 0.00 0.15
LUV 140621P00018000 P 06/21/14 18.0 0.05 0.15
LUV 140621P00019000 P 06/21/14 19.0 0.05 0.20
LUV 140621P00020000 P 06/21/14 20.0 0.10 0.25
LUV 140621P00021000 P 06/21/14 21.0 0.25 0.40
LUV 140621P00022000 P 06/21/14 22.0 0.45 0.55
LUV 140621P00023000 P 06/21/14 23.0 0.80 0.90
LUV 140621P00024000 P 06/21/14 24.0 1.25 1.40
LUV 140621P00025000 P 06/21/14 25.0 1.95 2.10
LUV 140621P00026000 P 06/21/14 26.0 2.75 3.10
LUV 140621P00027000 P 06/21/14 27.0 3.60 4.20
LUV 140621P00028000 P 06/21/14 28.0 4.50 5.10
LUV 140621P00029000 P 06/21/14 29.0 5.50 5.80
LUV 140621P00030000 P 06/21/14 30.0 6.50 6.90
LUV 140621P00031000 P 06/21/14 31.0 7.50 7.80
LUV 140920C00013000 C 09/20/14 13.0 10.30 10.60
LUV 140920C00014000 C 09/20/14 14.0 9.20 9.60
LUV 140920C00015000 C 09/20/14 15.0 8.10 8.70
LUV 140920C00016000 C 09/20/14 16.0 7.10 7.70
LUV 140920C00017000 C 09/20/14 17.0 6.10 6.90
LUV 140920C00018000 C 09/20/14 18.0 5.20 6.00
LUV 140920C00019000 C 09/20/14 19.0 4.30 5.10
LUV 140920C00020000 C 09/20/14 20.0 3.60 4.30
LUV 140920C00021000 C 09/20/14 21.0 2.80 3.50
LUV 140920C00022000 C 09/20/14 22.0 2.35 2.55
LUV 140920C00023000 C 09/20/14 23.0 1.80 1.95
LUV 140920C00024000 C 09/20/14 24.0 1.30 1.45
LUV 140920C00025000 C 09/20/14 25.0 0.95 1.10
LUV 140920C00026000 C 09/20/14 26.0 0.65 0.80
LUV 140920C00027000 C 09/20/14 27.0 0.45 0.60
LUV 140920C00028000 C 09/20/14 28.0 0.30 0.45
LUV 140920C00029000 C 09/20/14 29.0 0.20 0.35
LUV 140920C00030000 C 09/20/14 30.0 0.10 0.30
LUV 140920C00031000 C 09/20/14 31.0 0.05 0.25
LUV 140920P00013000 P 09/20/14 13.0 0.00 0.25
LUV 140920P00014000 P 09/20/14 14.0 0.00 0.25
LUV 140920P00015000 P 09/20/14 15.0 0.00 0.20
LUV 140920P00016000 P 09/20/14 16.0 0.05 0.25
LUV 140920P00017000 P 09/20/14 17.0 0.05 0.25
LUV 140920P00018000 P 09/20/14 18.0 0.10 0.35
LUV 140920P00019000 P 09/20/14 19.0 0.25 0.45
LUV 140920P00020000 P 09/20/14 20.0 0.45 0.60
LUV 140920P00021000 P 09/20/14 21.0 0.65 0.85
LUV 140920P00022000 P 09/20/14 22.0 1.00 1.15
LUV 140920P00023000 P 09/20/14 23.0 1.35 1.50
LUV 140920P00024000 P 09/20/14 24.0 1.85 2.05
LUV 140920P00025000 P 09/20/14 25.0 2.50 2.70
LUV 140920P00026000 P 09/20/14 26.0 3.20 3.50
LUV 140920P00027000 P 09/20/14 27.0 3.80 4.50
LUV 140920P00028000 P 09/20/14 28.0 4.60 5.40
LUV 140920P00029000 P 09/20/14 29.0 5.50 6.30
LUV 140920P00030000 P 09/20/14 30.0 6.40 7.20
LUV 140920P00031000 P 09/20/14 31.0 7.40 8.20
LUV 150117C00003000 C 01/17/15 3.0 20.40 20.60
LUV 150117C00005000 C 01/17/15 5.0 18.40 18.60
LUV 150117C00007000 C 01/17/15 7.0 16.40 16.60
LUV 150117C00010000 C 01/17/15 10.0 13.40 13.60
LUV 150117C00012000 C 01/17/15 12.0 11.20 11.60
LUV 150117C00015000 C 01/17/15 15.0 8.10 9.00
LUV 150117C00017000 C 01/17/15 17.0 6.70 7.20
LUV 150117C00020000 C 01/17/15 20.0 4.10 4.50
LUV 150117C00022000 C 01/17/15 22.0 2.90 3.10
LUV 150117C00025000 C 01/17/15 25.0 1.45 1.65
LUV 150117C00027000 C 01/17/15 27.0 0.85 1.05
LUV 150117C00030000 C 01/17/15 30.0 0.40 0.55
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 0.20
LUV 150117P00012000 P 01/17/15 12.0 0.00 0.20
LUV 150117P00015000 P 01/17/15 15.0 0.10 0.30
LUV 150117P00017000 P 01/17/15 17.0 0.25 0.45
LUV 150117P00020000 P 01/17/15 20.0 0.80 1.00
LUV 150117P00022000 P 01/17/15 22.0 1.50 1.70
LUV 150117P00025000 P 01/17/15 25.0 3.00 3.30
LUV 150117P00027000 P 01/17/15 27.0 4.40 4.70
LUV 150117P00030000 P 01/17/15 30.0 6.70 7.50
LUV 160115C00005000 C 01/15/16 5.0 18.40 18.70
LUV 160115C00008000 C 01/15/16 8.0 15.30 15.70
LUV 160115C00010000 C 01/15/16 10.0 13.00 13.80
LUV 160115C00013000 C 01/15/16 13.0 10.20 11.40
LUV 160115C00015000 C 01/15/16 15.0 8.60 9.60
LUV 160115C00017000 C 01/15/16 17.0 7.20 8.00
LUV 160115C00020000 C 01/15/16 20.0 5.20 5.60
LUV 160115C00022000 C 01/15/16 22.0 3.90 4.70
LUV 160115C00025000 C 01/15/16 25.0 2.75 3.10
LUV 160115C00027000 C 01/15/16 27.0 2.20 2.40
LUV 160115C00030000 C 01/15/16 30.0 1.35 1.70
LUV 160115C00035000 C 01/15/16 35.0 0.60 1.00
LUV 160115P00005000 P 01/15/16 5.0 0.00 0.15
LUV 160115P00008000 P 01/15/16 8.0 0.00 0.25
LUV 160115P00010000 P 01/15/16 10.0 0.05 0.35
LUV 160115P00013000 P 01/15/16 13.0 0.25 0.60
LUV 160115P00015000 P 01/15/16 15.0 0.50 0.85
LUV 160115P00017000 P 01/15/16 17.0 0.85 1.25
LUV 160115P00020000 P 01/15/16 20.0 1.75 2.15
LUV 160115P00022000 P 01/15/16 22.0 2.55 3.10
LUV 160115P00025000 P 01/15/16 25.0 4.10 4.80
LUV 160115P00027000 P 01/15/16 27.0 5.40 6.20
LUV 160115P00030000 P 01/15/16 30.0 7.50 8.50
LUV 160115P00035000 P 01/15/16 35.0 11.70 12.90

OPRA data is delayed 15 minutes.