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 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LUV 140517C00016000 C 05/17/14 16.0 8.20 8.40
LUV 140517C00017000 C 05/17/14 17.0 7.20 7.40
LUV 140517C00018000 C 05/17/14 18.0 6.10 6.40
LUV 140517C00019000 C 05/17/14 19.0 5.20 5.50
LUV 140517C00020000 C 05/17/14 20.0 4.20 4.50
LUV 140517C00021000 C 05/17/14 21.0 3.10 3.60
LUV 140517C00022000 C 05/17/14 22.0 2.10 2.55
LUV 140517C00023000 C 05/17/14 23.0 1.40 1.55
LUV 140517C00024000 C 05/17/14 24.0 0.70 0.80
LUV 140517C00025000 C 05/17/14 25.0 0.25 0.35
LUV 140517C00026000 C 05/17/14 26.0 0.05 0.15
LUV 140517C00027000 C 05/17/14 27.0 0.00 0.20
LUV 140517C00028000 C 05/17/14 28.0 0.00 0.15
LUV 140517C00029000 C 05/17/14 29.0 0.00 0.10
LUV 140517C00030000 C 05/17/14 30.0 0.00 0.05
LUV 140517C00031000 C 05/17/14 31.0 0.00 0.05
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 0.05
LUV 140517P00018000 P 05/17/14 18.0 0.00 0.05
LUV 140517P00019000 P 05/17/14 19.0 0.00 0.15
LUV 140517P00020000 P 05/17/14 20.0 0.00 0.05
LUV 140517P00021000 P 05/17/14 21.0 0.00 0.15
LUV 140517P00022000 P 05/17/14 22.0 0.05 0.15
LUV 140517P00023000 P 05/17/14 23.0 0.15 0.25
LUV 140517P00024000 P 05/17/14 24.0 0.40 0.55
LUV 140517P00025000 P 05/17/14 25.0 0.95 1.10
LUV 140517P00026000 P 05/17/14 26.0 1.70 1.95
LUV 140517P00027000 P 05/17/14 27.0 2.55 3.00
LUV 140517P00028000 P 05/17/14 28.0 3.60 3.90
LUV 140517P00029000 P 05/17/14 29.0 4.60 4.90
LUV 140517P00030000 P 05/17/14 30.0 5.60 5.80
LUV 140517P00031000 P 05/17/14 31.0 6.60 6.80
LUV 140517P00032000 P 05/17/14 32.0 7.60 7.80
LUV 140621C00008000 C 06/21/14 8.0 16.20 16.40
LUV 140621C00009000 C 06/21/14 9.0 15.20 15.40
LUV 140621C00010000 C 06/21/14 10.0 14.20 14.40
LUV 140621C00011000 C 06/21/14 11.0 13.20 13.40
LUV 140621C00012000 C 06/21/14 12.0 12.20 12.40
LUV 140621C00013000 C 06/21/14 13.0 11.20 11.40
LUV 140621C00014000 C 06/21/14 14.0 10.20 10.40
LUV 140621C00015000 C 06/21/14 15.0 9.10 9.40
LUV 140621C00016000 C 06/21/14 16.0 8.10 8.50
LUV 140621C00017000 C 06/21/14 17.0 7.10 7.50
LUV 140621C00018000 C 06/21/14 18.0 6.00 6.50
LUV 140621C00019000 C 06/21/14 19.0 5.20 5.50
LUV 140621C00020000 C 06/21/14 20.0 4.20 4.50
LUV 140621C00021000 C 06/21/14 21.0 3.30 3.60
LUV 140621C00022000 C 06/21/14 22.0 2.50 2.60
LUV 140621C00023000 C 06/21/14 23.0 1.65 1.90
LUV 140621C00024000 C 06/21/14 24.0 1.00 1.15
LUV 140621C00025000 C 06/21/14 25.0 0.60 0.65
LUV 140621C00026000 C 06/21/14 26.0 0.30 0.35
LUV 140621C00027000 C 06/21/14 27.0 0.10 0.25
LUV 140621C00028000 C 06/21/14 28.0 0.00 0.20
LUV 140621C00029000 C 06/21/14 29.0 0.00 0.25
LUV 140621C00030000 C 06/21/14 30.0 0.00 0.15
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 0.05
LUV 140621P00015000 P 06/21/14 15.0 0.00 0.05
LUV 140621P00016000 P 06/21/14 16.0 0.00 0.15
LUV 140621P00017000 P 06/21/14 17.0 0.00 0.20
LUV 140621P00018000 P 06/21/14 18.0 0.00 0.20
LUV 140621P00019000 P 06/21/14 19.0 0.00 0.20
LUV 140621P00020000 P 06/21/14 20.0 0.05 0.15
LUV 140621P00021000 P 06/21/14 21.0 0.10 0.25
LUV 140621P00022000 P 06/21/14 22.0 0.20 0.30
LUV 140621P00023000 P 06/21/14 23.0 0.40 0.55
LUV 140621P00024000 P 06/21/14 24.0 0.75 0.90
LUV 140621P00025000 P 06/21/14 25.0 1.30 1.45
LUV 140621P00026000 P 06/21/14 26.0 1.90 2.20
LUV 140621P00027000 P 06/21/14 27.0 2.75 3.20
LUV 140621P00028000 P 06/21/14 28.0 3.60 4.10
LUV 140621P00029000 P 06/21/14 29.0 4.60 5.00
LUV 140621P00030000 P 06/21/14 30.0 5.60 6.00
LUV 140621P00031000 P 06/21/14 31.0 6.60 6.90
LUV 140920C00013000 C 09/20/14 13.0 11.10 11.50
LUV 140920C00014000 C 09/20/14 14.0 10.10 10.50
LUV 140920C00015000 C 09/20/14 15.0 9.00 9.50
LUV 140920C00016000 C 09/20/14 16.0 7.90 8.60
LUV 140920C00017000 C 09/20/14 17.0 6.90 7.60
LUV 140920C00018000 C 09/20/14 18.0 5.80 6.70
LUV 140920C00019000 C 09/20/14 19.0 5.30 5.70
LUV 140920C00020000 C 09/20/14 20.0 4.30 4.80
LUV 140920C00021000 C 09/20/14 21.0 3.10 4.00
LUV 140920C00022000 C 09/20/14 22.0 2.85 3.10
LUV 140920C00023000 C 09/20/14 23.0 2.15 2.40
LUV 140920C00024000 C 09/20/14 24.0 1.65 1.80
LUV 140920C00025000 C 09/20/14 25.0 1.20 1.30
LUV 140920C00026000 C 09/20/14 26.0 0.85 0.95
LUV 140920C00027000 C 09/20/14 27.0 0.50 0.70
LUV 140920C00028000 C 09/20/14 28.0 0.35 0.50
LUV 140920C00029000 C 09/20/14 29.0 0.20 0.35
LUV 140920C00030000 C 09/20/14 30.0 0.10 0.25
LUV 140920C00031000 C 09/20/14 31.0 0.05 0.25
LUV 140920C00032000 C 09/20/14 32.0 0.00 0.25
LUV 140920P00013000 P 09/20/14 13.0 0.00 0.20
LUV 140920P00014000 P 09/20/14 14.0 0.00 0.25
LUV 140920P00015000 P 09/20/14 15.0 0.00 0.25
LUV 140920P00016000 P 09/20/14 16.0 0.00 0.25
LUV 140920P00017000 P 09/20/14 17.0 0.00 0.25
LUV 140920P00018000 P 09/20/14 18.0 0.05 0.25
LUV 140920P00019000 P 09/20/14 19.0 0.15 0.35
LUV 140920P00020000 P 09/20/14 20.0 0.30 0.45
LUV 140920P00021000 P 09/20/14 21.0 0.50 0.60
LUV 140920P00022000 P 09/20/14 22.0 0.65 0.85
LUV 140920P00023000 P 09/20/14 23.0 0.95 1.15
LUV 140920P00024000 P 09/20/14 24.0 1.40 1.55
LUV 140920P00025000 P 09/20/14 25.0 1.90 2.10
LUV 140920P00026000 P 09/20/14 26.0 2.55 2.80
LUV 140920P00027000 P 09/20/14 27.0 3.20 4.10
LUV 140920P00028000 P 09/20/14 28.0 4.00 5.00
LUV 140920P00029000 P 09/20/14 29.0 4.80 5.80
LUV 140920P00030000 P 09/20/14 30.0 5.70 6.70
LUV 140920P00031000 P 09/20/14 31.0 6.70 7.60
LUV 140920P00032000 P 09/20/14 32.0 7.60 8.40
LUV 141220C00014000 C 12/20/14 14.0 9.90 10.60
LUV 141220C00015000 C 12/20/14 15.0 8.90 9.60
LUV 141220C00016000 C 12/20/14 16.0 7.80 8.70
LUV 141220C00017000 C 12/20/14 17.0 6.70 7.70
LUV 141220C00018000 C 12/20/14 18.0 5.80 6.80
LUV 141220C00019000 C 12/20/14 19.0 4.90 6.00
LUV 141220C00020000 C 12/20/14 20.0 4.70 5.10
LUV 141220C00021000 C 12/20/14 21.0 3.40 4.30
LUV 141220C00022000 C 12/20/14 22.0 3.20 3.60
LUV 141220C00023000 C 12/20/14 23.0 2.60 2.90
LUV 141220C00024000 C 12/20/14 24.0 2.10 2.35
LUV 141220C00025000 C 12/20/14 25.0 1.65 1.85
LUV 141220C00026000 C 12/20/14 26.0 1.25 1.45
LUV 141220C00027000 C 12/20/14 27.0 0.95 1.15
LUV 141220C00028000 C 12/20/14 28.0 0.70 0.90
LUV 141220C00029000 C 12/20/14 29.0 0.50 0.70
LUV 141220C00030000 C 12/20/14 30.0 0.35 0.55
LUV 141220C00031000 C 12/20/14 31.0 0.25 0.45
LUV 141220C00032000 C 12/20/14 32.0 0.20 0.35
LUV 141220C00033000 C 12/20/14 33.0 0.10 0.30
LUV 141220P00014000 P 12/20/14 14.0 0.00 0.25
LUV 141220P00015000 P 12/20/14 15.0 0.00 0.25
LUV 141220P00016000 P 12/20/14 16.0 0.05 0.30
LUV 141220P00017000 P 12/20/14 17.0 0.10 0.35
LUV 141220P00018000 P 12/20/14 18.0 0.20 0.45
LUV 141220P00019000 P 12/20/14 19.0 0.35 0.55
LUV 141220P00020000 P 12/20/14 20.0 0.55 0.75
LUV 141220P00021000 P 12/20/14 21.0 0.75 0.95
LUV 141220P00022000 P 12/20/14 22.0 1.05 1.30
LUV 141220P00023000 P 12/20/14 23.0 1.45 1.65
LUV 141220P00024000 P 12/20/14 24.0 1.90 2.10
LUV 141220P00025000 P 12/20/14 25.0 2.45 2.65
LUV 141220P00026000 P 12/20/14 26.0 3.00 3.30
LUV 141220P00027000 P 12/20/14 27.0 3.70 4.00
LUV 141220P00028000 P 12/20/14 28.0 4.30 5.30
LUV 141220P00029000 P 12/20/14 29.0 5.10 6.10
LUV 141220P00030000 P 12/20/14 30.0 6.00 7.00
LUV 141220P00031000 P 12/20/14 31.0 6.80 7.90
LUV 141220P00032000 P 12/20/14 32.0 7.80 8.90
LUV 141220P00033000 P 12/20/14 33.0 8.70 9.70
LUV 150117C00003000 C 01/17/15 3.0 21.20 21.40
LUV 150117C00005000 C 01/17/15 5.0 19.20 19.40
LUV 150117C00007000 C 01/17/15 7.0 17.20 17.40
LUV 150117C00010000 C 01/17/15 10.0 14.20 14.40
LUV 150117C00012000 C 01/17/15 12.0 12.10 12.50
LUV 150117C00014000 C 01/17/15 14.0 9.90 10.60
LUV 150117C00015000 C 01/17/15 15.0 8.80 9.50
LUV 150117C00016000 C 01/17/15 16.0 7.80 8.70
LUV 150117C00017000 C 01/17/15 17.0 7.30 7.80
LUV 150117C00018000 C 01/17/15 18.0 5.90 6.90
LUV 150117C00019000 C 01/17/15 19.0 5.00 6.00
LUV 150117C00020000 C 01/17/15 20.0 4.70 5.10
LUV 150117C00021000 C 01/17/15 21.0 3.50 4.40
LUV 150117C00022000 C 01/17/15 22.0 3.30 3.70
LUV 150117C00023000 C 01/17/15 23.0 2.75 3.10
LUV 150117C00024000 C 01/17/15 24.0 2.25 2.50
LUV 150117C00025000 C 01/17/15 25.0 1.90 1.95
LUV 150117C00026000 C 01/17/15 26.0 1.35 1.60
LUV 150117C00027000 C 01/17/15 27.0 1.05 1.30
LUV 150117C00028000 C 01/17/15 28.0 0.80 1.00
LUV 150117C00029000 C 01/17/15 29.0 0.55 0.80
LUV 150117C00030000 C 01/17/15 30.0 0.45 0.65
LUV 150117C00031000 C 01/17/15 31.0 0.35 0.55
LUV 150117C00032000 C 01/17/15 32.0 0.25 0.45
LUV 150117C00033000 C 01/17/15 33.0 0.15 0.40
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 0.15
LUV 150117P00014000 P 01/17/15 14.0 0.00 0.25
LUV 150117P00015000 P 01/17/15 15.0 0.00 0.25
LUV 150117P00016000 P 01/17/15 16.0 0.05 0.30
LUV 150117P00017000 P 01/17/15 17.0 0.15 0.40
LUV 150117P00018000 P 01/17/15 18.0 0.25 0.50
LUV 150117P00019000 P 01/17/15 19.0 0.40 0.65
LUV 150117P00020000 P 01/17/15 20.0 0.65 0.85
LUV 150117P00021000 P 01/17/15 21.0 0.85 1.10
LUV 150117P00022000 P 01/17/15 22.0 1.15 1.40
LUV 150117P00023000 P 01/17/15 23.0 1.55 1.80
LUV 150117P00024000 P 01/17/15 24.0 2.00 2.25
LUV 150117P00025000 P 01/17/15 25.0 2.50 2.75
LUV 150117P00026000 P 01/17/15 26.0 3.10 3.40
LUV 150117P00027000 P 01/17/15 27.0 3.80 4.10
LUV 150117P00028000 P 01/17/15 28.0 4.50 5.40
LUV 150117P00029000 P 01/17/15 29.0 5.20 6.20
LUV 150117P00030000 P 01/17/15 30.0 6.00 7.10
LUV 150117P00031000 P 01/17/15 31.0 6.90 8.00
LUV 150117P00032000 P 01/17/15 32.0 7.80 8.90
LUV 150117P00033000 P 01/17/15 33.0 8.80 9.80
LUV 160115C00005000 C 01/15/16 5.0 19.20 19.40
LUV 160115C00008000 C 01/15/16 8.0 16.10 16.50
LUV 160115C00010000 C 01/15/16 10.0 13.90 14.70
LUV 160115C00013000 C 01/15/16 13.0 10.60 12.00
LUV 160115C00015000 C 01/15/16 15.0 9.60 10.00
LUV 160115C00017000 C 01/15/16 17.0 7.70 8.20
LUV 160115C00020000 C 01/15/16 20.0 5.40 6.10
LUV 160115C00022000 C 01/15/16 22.0 4.40 5.10
LUV 160115C00025000 C 01/15/16 25.0 3.00 3.50
LUV 160115C00027000 C 01/15/16 27.0 2.55 2.80
LUV 160115C00030000 C 01/15/16 30.0 1.60 2.00
LUV 160115C00035000 C 01/15/16 35.0 0.70 1.15
LUV 160115P00005000 P 01/15/16 5.0 0.00 0.15
LUV 160115P00008000 P 01/15/16 8.0 0.00 0.30
LUV 160115P00010000 P 01/15/16 10.0 0.00 0.40
LUV 160115P00013000 P 01/15/16 13.0 0.10 0.55
LUV 160115P00015000 P 01/15/16 15.0 0.35 0.80
LUV 160115P00017000 P 01/15/16 17.0 0.70 1.10
LUV 160115P00020000 P 01/15/16 20.0 1.55 1.85
LUV 160115P00022000 P 01/15/16 22.0 2.30 2.70
LUV 160115P00025000 P 01/15/16 25.0 3.80 4.30
LUV 160115P00027000 P 01/15/16 27.0 5.10 5.60
LUV 160115P00030000 P 01/15/16 30.0 7.10 7.80
LUV 160115P00035000 P 01/15/16 35.0 11.00 12.40

OPRA data is delayed 15 minutes.