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 (2014-05-30)Premium Content

Southwest Airlines Co (LUV)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LUV 140816C00019000 C 08/16/14 19.0 10.20 10.40
LUV 140816C00020000 C 08/16/14 20.0 9.20 9.40
LUV 140816C00021000 C 08/16/14 21.0 8.20 8.40
LUV 140816C00022000 C 08/16/14 22.0 7.20 7.40
LUV 140816C00023000 C 08/16/14 23.0 6.10 6.50
LUV 140816C00024000 C 08/16/14 24.0 5.10 5.40
LUV 140816C00025000 C 08/16/14 25.0 4.00 4.50
LUV 140816C00026000 C 08/16/14 26.0 3.00 3.50
LUV 140816C00027000 C 08/16/14 27.0 2.30 2.45
LUV 140816C00028000 C 08/16/14 28.0 1.40 1.55
LUV 140816C00029000 C 08/16/14 29.0 0.75 0.85
LUV 140816C00030000 C 08/16/14 30.0 0.30 0.40
LUV 140816C00031000 C 08/16/14 31.0 0.10 0.20
LUV 140816C00032000 C 08/16/14 32.0 0.00 0.15
LUV 140816C00033000 C 08/16/14 33.0 0.00 0.15
LUV 140816C00034000 C 08/16/14 34.0 0.00 0.15
LUV 140816C00035000 C 08/16/14 35.0 0.00 0.10
LUV 140816P00019000 P 08/16/14 19.0 0.00 0.05
LUV 140816P00020000 P 08/16/14 20.0 0.00 0.05
LUV 140816P00021000 P 08/16/14 21.0 0.00 0.05
LUV 140816P00022000 P 08/16/14 22.0 0.00 0.05
LUV 140816P00023000 P 08/16/14 23.0 0.00 0.10
LUV 140816P00024000 P 08/16/14 24.0 0.00 0.05
LUV 140816P00025000 P 08/16/14 25.0 0.00 0.15
LUV 140816P00026000 P 08/16/14 26.0 0.00 0.15
LUV 140816P00027000 P 08/16/14 27.0 0.05 0.20
LUV 140816P00028000 P 08/16/14 28.0 0.20 0.30
LUV 140816P00029000 P 08/16/14 29.0 0.50 0.60
LUV 140816P00030000 P 08/16/14 30.0 1.10 1.20
LUV 140816P00031000 P 08/16/14 31.0 1.80 2.10
LUV 140816P00032000 P 08/16/14 32.0 2.65 3.10
LUV 140816P00033000 P 08/16/14 33.0 3.60 4.10
LUV 140816P00034000 P 08/16/14 34.0 4.60 5.00
LUV 140816P00035000 P 08/16/14 35.0 5.60 5.90
LUV 140920C00013000 C 09/20/14 13.0 16.20 16.30
LUV 140920C00014000 C 09/20/14 14.0 15.20 15.30
LUV 140920C00015000 C 09/20/14 15.0 14.20 14.30
LUV 140920C00016000 C 09/20/14 16.0 13.20 13.30
LUV 140920C00017000 C 09/20/14 17.0 12.20 12.30
LUV 140920C00018000 C 09/20/14 18.0 11.20 11.40
LUV 140920C00019000 C 09/20/14 19.0 10.20 10.40
LUV 140920C00020000 C 09/20/14 20.0 9.20 9.40
LUV 140920C00021000 C 09/20/14 21.0 8.20 8.40
LUV 140920C00022000 C 09/20/14 22.0 7.10 7.50
LUV 140920C00023000 C 09/20/14 23.0 6.10 6.50
LUV 140920C00024000 C 09/20/14 24.0 5.20 5.40
LUV 140920C00025000 C 09/20/14 25.0 4.10 4.50
LUV 140920C00026000 C 09/20/14 26.0 3.30 3.60
LUV 140920C00027000 C 09/20/14 27.0 2.35 2.70
LUV 140920C00028000 C 09/20/14 28.0 1.75 1.85
LUV 140920C00029000 C 09/20/14 29.0 1.15 1.25
LUV 140920C00030000 C 09/20/14 30.0 0.65 0.80
LUV 140920C00031000 C 09/20/14 31.0 0.35 0.45
LUV 140920C00032000 C 09/20/14 32.0 0.15 0.30
LUV 140920C00033000 C 09/20/14 33.0 0.10 0.20
LUV 140920C00034000 C 09/20/14 34.0 0.00 0.15
LUV 140920C00035000 C 09/20/14 35.0 0.00 0.15
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 0.10
LUV 140920P00020000 P 09/20/14 20.0 0.00 0.15
LUV 140920P00021000 P 09/20/14 21.0 0.00 0.05
LUV 140920P00022000 P 09/20/14 22.0 0.00 0.15
LUV 140920P00023000 P 09/20/14 23.0 0.00 0.15
LUV 140920P00024000 P 09/20/14 24.0 0.00 0.15
LUV 140920P00025000 P 09/20/14 25.0 0.10 0.20
LUV 140920P00026000 P 09/20/14 26.0 0.20 0.30
LUV 140920P00027000 P 09/20/14 27.0 0.30 0.40
LUV 140920P00028000 P 09/20/14 28.0 0.55 0.65
LUV 140920P00029000 P 09/20/14 29.0 0.90 1.00
LUV 140920P00030000 P 09/20/14 30.0 1.45 1.55
LUV 140920P00031000 P 09/20/14 31.0 2.05 2.35
LUV 140920P00032000 P 09/20/14 32.0 2.80 3.30
LUV 140920P00033000 P 09/20/14 33.0 3.70 4.20
LUV 140920P00034000 P 09/20/14 34.0 4.60 5.10
LUV 140920P00035000 P 09/20/14 35.0 5.70 6.10
LUV 141220C00014000 C 12/20/14 14.0 15.10 15.40
LUV 141220C00015000 C 12/20/14 15.0 14.20 14.40
LUV 141220C00016000 C 12/20/14 16.0 13.20 13.40
LUV 141220C00017000 C 12/20/14 17.0 12.10 12.50
LUV 141220C00018000 C 12/20/14 18.0 11.00 11.50
LUV 141220C00019000 C 12/20/14 19.0 10.00 10.60
LUV 141220C00020000 C 12/20/14 20.0 9.00 9.70
LUV 141220C00021000 C 12/20/14 21.0 7.90 8.80
LUV 141220C00022000 C 12/20/14 22.0 6.90 7.50
LUV 141220C00023000 C 12/20/14 23.0 6.20 6.60
LUV 141220C00024000 C 12/20/14 24.0 5.30 6.00
LUV 141220C00025000 C 12/20/14 25.0 4.50 4.90
LUV 141220C00026000 C 12/20/14 26.0 3.60 4.20
LUV 141220C00027000 C 12/20/14 27.0 3.10 3.30
LUV 141220C00028000 C 12/20/14 28.0 2.35 2.65
LUV 141220C00029000 C 12/20/14 29.0 1.80 2.10
LUV 141220C00030000 C 12/20/14 30.0 1.40 1.60
LUV 141220C00031000 C 12/20/14 31.0 1.00 1.20
LUV 141220C00032000 C 12/20/14 32.0 0.75 1.00
LUV 141220C00033000 C 12/20/14 33.0 0.40 0.75
LUV 141220C00034000 C 12/20/14 34.0 0.30 0.55
LUV 141220C00035000 C 12/20/14 35.0 0.20 0.40
LUV 141220C00036000 C 12/20/14 36.0 0.10 0.30
LUV 141220C00037000 C 12/20/14 37.0 0.05 0.25
LUV 141220C00038000 C 12/20/14 38.0 0.00 0.20
LUV 141220C00039000 C 12/20/14 39.0 0.00 0.15
LUV 141220P00014000 P 12/20/14 14.0 0.00 0.10
LUV 141220P00015000 P 12/20/14 15.0 0.00 0.15
LUV 141220P00016000 P 12/20/14 16.0 0.00 0.15
LUV 141220P00017000 P 12/20/14 17.0 0.00 0.15
LUV 141220P00018000 P 12/20/14 18.0 0.00 0.15
LUV 141220P00019000 P 12/20/14 19.0 0.00 0.15
LUV 141220P00020000 P 12/20/14 20.0 0.10 0.20
LUV 141220P00021000 P 12/20/14 21.0 0.05 0.25
LUV 141220P00022000 P 12/20/14 22.0 0.10 0.30
LUV 141220P00023000 P 12/20/14 23.0 0.15 0.40
LUV 141220P00024000 P 12/20/14 24.0 0.30 0.50
LUV 141220P00025000 P 12/20/14 25.0 0.45 0.65
LUV 141220P00026000 P 12/20/14 26.0 0.60 0.90
LUV 141220P00027000 P 12/20/14 27.0 0.90 1.20
LUV 141220P00028000 P 12/20/14 28.0 1.25 1.40
LUV 141220P00029000 P 12/20/14 29.0 1.70 1.85
LUV 141220P00030000 P 12/20/14 30.0 2.20 2.35
LUV 141220P00031000 P 12/20/14 31.0 2.70 3.00
LUV 141220P00032000 P 12/20/14 32.0 3.40 4.10
LUV 141220P00033000 P 12/20/14 33.0 4.00 4.90
LUV 141220P00034000 P 12/20/14 34.0 4.80 5.80
LUV 141220P00035000 P 12/20/14 35.0 5.60 6.80
LUV 141220P00036000 P 12/20/14 36.0 6.50 7.60
LUV 141220P00037000 P 12/20/14 37.0 7.50 8.40
LUV 141220P00038000 P 12/20/14 38.0 8.40 9.40
LUV 141220P00039000 P 12/20/14 39.0 9.30 10.30
LUV 150117C00003000 C 01/17/15 3.0 26.10 26.40
LUV 150117C00005000 C 01/17/15 5.0 24.10 24.40
LUV 150117C00007000 C 01/17/15 7.0 22.10 22.40
LUV 150117C00010000 C 01/17/15 10.0 19.20 19.30
LUV 150117C00012000 C 01/17/15 12.0 17.20 17.30
LUV 150117C00013000 C 01/17/15 13.0 16.20 16.30
LUV 150117C00014000 C 01/17/15 14.0 15.20 15.40
LUV 150117C00015000 C 01/17/15 15.0 14.20 14.40
LUV 150117C00016000 C 01/17/15 16.0 13.20 13.50
LUV 150117C00017000 C 01/17/15 17.0 12.10 12.50
LUV 150117C00018000 C 01/17/15 18.0 11.00 11.60
LUV 150117C00019000 C 01/17/15 19.0 10.00 10.70
LUV 150117C00020000 C 01/17/15 20.0 9.20 9.50
LUV 150117C00021000 C 01/17/15 21.0 7.90 8.90
LUV 150117C00022000 C 01/17/15 22.0 6.90 7.90
LUV 150117C00023000 C 01/17/15 23.0 6.20 7.00
LUV 150117C00024000 C 01/17/15 24.0 5.40 5.90
LUV 150117C00025000 C 01/17/15 25.0 4.70 5.00
LUV 150117C00026000 C 01/17/15 26.0 4.00 4.20
LUV 150117C00027000 C 01/17/15 27.0 3.10 3.60
LUV 150117C00028000 C 01/17/15 28.0 2.60 2.85
LUV 150117C00029000 C 01/17/15 29.0 2.05 2.25
LUV 150117C00030000 C 01/17/15 30.0 1.55 1.80
LUV 150117C00031000 C 01/17/15 31.0 1.20 1.40
LUV 150117C00032000 C 01/17/15 32.0 0.90 1.15
LUV 150117C00033000 C 01/17/15 33.0 0.55 0.75
LUV 150117C00034000 C 01/17/15 34.0 0.40 0.65
LUV 150117C00035000 C 01/17/15 35.0 0.30 0.50
LUV 150117C00036000 C 01/17/15 36.0 0.20 0.40
LUV 150117C00037000 C 01/17/15 37.0 0.10 0.30
LUV 150117C00038000 C 01/17/15 38.0 0.05 0.25
LUV 150117C00039000 C 01/17/15 39.0 0.05 0.20
LUV 150117C00040000 C 01/17/15 40.0 0.00 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 0.10
LUV 150117P00014000 P 01/17/15 14.0 0.00 0.15
LUV 150117P00015000 P 01/17/15 15.0 0.00 0.15
LUV 150117P00016000 P 01/17/15 16.0 0.00 0.15
LUV 150117P00017000 P 01/17/15 17.0 0.00 0.15
LUV 150117P00018000 P 01/17/15 18.0 0.00 0.15
LUV 150117P00019000 P 01/17/15 19.0 0.05 0.20
LUV 150117P00020000 P 01/17/15 20.0 0.05 0.25
LUV 150117P00021000 P 01/17/15 21.0 0.10 0.30
LUV 150117P00022000 P 01/17/15 22.0 0.15 0.35
LUV 150117P00023000 P 01/17/15 23.0 0.25 0.45
LUV 150117P00024000 P 01/17/15 24.0 0.35 0.60
LUV 150117P00025000 P 01/17/15 25.0 0.50 0.75
LUV 150117P00026000 P 01/17/15 26.0 0.70 1.00
LUV 150117P00027000 P 01/17/15 27.0 1.05 1.35
LUV 150117P00028000 P 01/17/15 28.0 1.40 1.60
LUV 150117P00029000 P 01/17/15 29.0 1.85 2.10
LUV 150117P00030000 P 01/17/15 30.0 2.40 2.60
LUV 150117P00031000 P 01/17/15 31.0 2.90 3.20
LUV 150117P00032000 P 01/17/15 32.0 3.40 4.20
LUV 150117P00033000 P 01/17/15 33.0 4.10 5.00
LUV 150117P00034000 P 01/17/15 34.0 4.90 5.90
LUV 150117P00035000 P 01/17/15 35.0 5.80 6.80
LUV 150117P00036000 P 01/17/15 36.0 6.60 7.70
LUV 150117P00037000 P 01/17/15 37.0 7.50 8.40
LUV 150117P00038000 P 01/17/15 38.0 8.50 9.50
LUV 150117P00039000 P 01/17/15 39.0 9.40 10.40
LUV 150117P00040000 P 01/17/15 40.0 10.40 11.30
LUV 150320C00014000 C 03/20/15 14.0 15.20 15.40
LUV 150320C00015000 C 03/20/15 15.0 14.10 14.60
LUV 150320C00016000 C 03/20/15 16.0 13.00 13.50
LUV 150320C00018000 C 03/20/15 18.0 11.00 11.70
LUV 150320C00019000 C 03/20/15 19.0 9.90 10.90
LUV 150320C00020000 C 03/20/15 20.0 8.90 10.00
LUV 150320C00021000 C 03/20/15 21.0 7.80 9.10
LUV 150320C00022000 C 03/20/15 22.0 6.90 8.20
LUV 150320C00023000 C 03/20/15 23.0 6.10 7.20
LUV 150320C00024000 C 03/20/15 24.0 5.20 6.40
LUV 150320C00025000 C 03/20/15 25.0 4.80 5.50
LUV 150320C00026000 C 03/20/15 26.0 4.20 4.70
LUV 150320C00027000 C 03/20/15 27.0 3.30 4.10
LUV 150320C00028000 C 03/20/15 28.0 2.65 3.20
LUV 150320C00029000 C 03/20/15 29.0 2.35 2.60
LUV 150320C00030000 C 03/20/15 30.0 1.95 2.15
LUV 150320C00031000 C 03/20/15 31.0 1.35 1.70
LUV 150320C00032000 C 03/20/15 32.0 1.05 1.50
LUV 150320C00033000 C 03/20/15 33.0 0.80 1.20
LUV 150320C00034000 C 03/20/15 34.0 0.60 0.95
LUV 150320C00035000 C 03/20/15 35.0 0.45 0.75
LUV 150320C00036000 C 03/20/15 36.0 0.30 0.60
LUV 150320C00037000 C 03/20/15 37.0 0.20 0.50
LUV 150320C00038000 C 03/20/15 38.0 0.15 0.40
LUV 150320C00039000 C 03/20/15 39.0 0.10 0.35
LUV 150320C00040000 C 03/20/15 40.0 0.05 0.30
LUV 150320C00041000 C 03/20/15 41.0 0.00 0.25
LUV 150320C00042000 C 03/20/15 42.0 0.00 0.20
LUV 150320P00014000 P 03/20/15 14.0 0.00 0.15
LUV 150320P00015000 P 03/20/15 15.0 0.00 0.15
LUV 150320P00016000 P 03/20/15 16.0 0.00 0.15
LUV 150320P00018000 P 03/20/15 18.0 0.05 0.20
LUV 150320P00019000 P 03/20/15 19.0 0.10 0.25
LUV 150320P00020000 P 03/20/15 20.0 0.10 0.35
LUV 150320P00021000 P 03/20/15 21.0 0.20 0.40
LUV 150320P00022000 P 03/20/15 22.0 0.30 0.50
LUV 150320P00023000 P 03/20/15 23.0 0.40 0.65
LUV 150320P00024000 P 03/20/15 24.0 0.55 0.85
LUV 150320P00025000 P 03/20/15 25.0 0.75 1.05
LUV 150320P00026000 P 03/20/15 26.0 1.00 1.35
LUV 150320P00027000 P 03/20/15 27.0 1.30 1.70
LUV 150320P00028000 P 03/20/15 28.0 1.65 1.95
LUV 150320P00029000 P 03/20/15 29.0 2.10 2.50
LUV 150320P00030000 P 03/20/15 30.0 2.60 2.95
LUV 150320P00031000 P 03/20/15 31.0 3.20 3.60
LUV 150320P00032000 P 03/20/15 32.0 3.80 4.60
LUV 150320P00033000 P 03/20/15 33.0 4.50 5.40
LUV 150320P00034000 P 03/20/15 34.0 5.20 6.20
LUV 150320P00035000 P 03/20/15 35.0 6.00 7.10
LUV 150320P00036000 P 03/20/15 36.0 6.80 7.90
LUV 150320P00037000 P 03/20/15 37.0 7.70 8.80
LUV 150320P00038000 P 03/20/15 38.0 8.60 9.80
LUV 150320P00039000 P 03/20/15 39.0 9.50 10.90
LUV 150320P00040000 P 03/20/15 40.0 10.30 11.70
LUV 150320P00041000 P 03/20/15 41.0 11.30 12.70
LUV 150320P00042000 P 03/20/15 42.0 12.30 13.60
LUV 160115C00005000 C 01/15/16 5.0 24.10 24.40
LUV 160115C00008000 C 01/15/16 8.0 21.10 21.40
LUV 160115C00010000 C 01/15/16 10.0 19.10 19.40
LUV 160115C00013000 C 01/15/16 13.0 16.10 16.50
LUV 160115C00015000 C 01/15/16 15.0 14.00 14.70
LUV 160115C00017000 C 01/15/16 17.0 12.10 12.80
LUV 160115C00020000 C 01/15/16 20.0 9.30 10.30
LUV 160115C00022000 C 01/15/16 22.0 7.90 8.50
LUV 160115C00025000 C 01/15/16 25.0 5.70 6.10
LUV 160115C00027000 C 01/15/16 27.0 4.50 4.80
LUV 160115C00030000 C 01/15/16 30.0 3.10 3.50
LUV 160115C00035000 C 01/15/16 35.0 1.50 1.80
LUV 160115C00040000 C 01/15/16 40.0 0.65 0.95
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 0.30
LUV 160115P00013000 P 01/15/16 13.0 0.00 0.50
LUV 160115P00015000 P 01/15/16 15.0 0.15 0.50
LUV 160115P00017000 P 01/15/16 17.0 0.25 0.60
LUV 160115P00020000 P 01/15/16 20.0 0.50 0.95
LUV 160115P00022000 P 01/15/16 22.0 0.95 1.35
LUV 160115P00025000 P 01/15/16 25.0 1.80 2.25
LUV 160115P00027000 P 01/15/16 27.0 2.50 3.20
LUV 160115P00030000 P 01/15/16 30.0 4.00 4.80
LUV 160115P00035000 P 01/15/16 35.0 7.20 8.30
LUV 160115P00040000 P 01/15/16 40.0 11.30 12.80

OPRA data is delayed 15 minutes.