Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Southwest Airlines Co (LUV)
As of Jun 25 2018 3:22PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LUV 180629C00044000 C Jun 29, 2018 44.0 6.90 7.10
LUV 180629C00044500 C Jun 29, 2018 44.5 6.40 6.70
LUV 180629C00045000 C Jun 29, 2018 45.0 5.90 6.10
LUV 180629C00045500 C Jun 29, 2018 45.5 5.40 5.70
LUV 180629C00046000 C Jun 29, 2018 46.0 4.90 5.30
LUV 180629C00046500 C Jun 29, 2018 46.5 4.40 4.70
LUV 180629C00047000 C Jun 29, 2018 47.0 3.90 4.20
LUV 180629C00047500 C Jun 29, 2018 47.5 3.40 3.70
LUV 180629C00048000 C Jun 29, 2018 48.0 3.00 3.20
LUV 180629C00048500 C Jun 29, 2018 48.5 2.45 2.75
LUV 180629C00049000 C Jun 29, 2018 49.0 2.05 2.25
LUV 180629C00049500 C Jun 29, 2018 49.5 1.60 1.80
LUV 180629C00050000 C Jun 29, 2018 50.0 1.20 1.40
LUV 180629C00050500 C Jun 29, 2018 50.5 0.90 0.95
LUV 180629C00051000 C Jun 29, 2018 51.0 0.60 0.70
LUV 180629C00051500 C Jun 29, 2018 51.5 0.40 0.50
LUV 180629C00052000 C Jun 29, 2018 52.0 0.25 0.35
LUV 180629C00052500 C Jun 29, 2018 52.5 0.15 0.25
LUV 180629C00053000 C Jun 29, 2018 53.0 0.05 0.15
LUV 180629C00053500 C Jun 29, 2018 53.5 0.05 0.10
LUV 180629C00054000 C Jun 29, 2018 54.0 0.00 0.10
LUV 180629C00054500 C Jun 29, 2018 54.5 0.00 0.10
LUV 180629C00055000 C Jun 29, 2018 55.0 0.00 0.05
LUV 180629C00055500 C Jun 29, 2018 55.5 0.00 0.05
LUV 180629C00056000 C Jun 29, 2018 56.0 0.00 0.05
LUV 180629C00056500 C Jun 29, 2018 56.5 0.00 0.05
LUV 180629C00057000 C Jun 29, 2018 57.0 0.00 0.05
LUV 180629C00057500 C Jun 29, 2018 57.5 0.00 0.05
LUV 180629C00058000 C Jun 29, 2018 58.0 0.00 0.05
LUV 180629C00058500 C Jun 29, 2018 58.5 0.00 0.05
LUV 180629C00059000 C Jun 29, 2018 59.0 0.00 0.05
LUV 180629C00060000 C Jun 29, 2018 60.0 0.00 0.05
LUV 180629C00065000 C Jun 29, 2018 65.0 0.00 0.05
LUV 180629P00044000 P Jun 29, 2018 44.0 0.00 0.05
LUV 180629P00044500 P Jun 29, 2018 44.5 0.00 0.10
LUV 180629P00045000 P Jun 29, 2018 45.0 0.00 0.10
LUV 180629P00045500 P Jun 29, 2018 45.5 0.00 0.10
LUV 180629P00046000 P Jun 29, 2018 46.0 0.00 0.05
LUV 180629P00046500 P Jun 29, 2018 46.5 0.00 0.10
LUV 180629P00047000 P Jun 29, 2018 47.0 0.00 0.10
LUV 180629P00047500 P Jun 29, 2018 47.5 0.00 0.10
LUV 180629P00048000 P Jun 29, 2018 48.0 0.00 0.10
LUV 180629P00048500 P Jun 29, 2018 48.5 0.00 0.10
LUV 180629P00049000 P Jun 29, 2018 49.0 0.05 0.15
LUV 180629P00049500 P Jun 29, 2018 49.5 0.10 0.25
LUV 180629P00050000 P Jun 29, 2018 50.0 0.20 0.35
LUV 180629P00050500 P Jun 29, 2018 50.5 0.40 0.50
LUV 180629P00051000 P Jun 29, 2018 51.0 0.60 0.70
LUV 180629P00051500 P Jun 29, 2018 51.5 0.85 1.00
LUV 180629P00052000 P Jun 29, 2018 52.0 1.20 1.35
LUV 180629P00052500 P Jun 29, 2018 52.5 1.60 1.75
LUV 180629P00053000 P Jun 29, 2018 53.0 2.00 2.20
LUV 180629P00053500 P Jun 29, 2018 53.5 2.50 2.65
LUV 180629P00054000 P Jun 29, 2018 54.0 2.95 3.10
LUV 180629P00054500 P Jun 29, 2018 54.5 3.40 3.60
LUV 180629P00055000 P Jun 29, 2018 55.0 3.90 4.10
LUV 180629P00055500 P Jun 29, 2018 55.5 4.40 4.60
LUV 180629P00056000 P Jun 29, 2018 56.0 4.90 5.20
LUV 180629P00056500 P Jun 29, 2018 56.5 5.40 5.60
LUV 180629P00057000 P Jun 29, 2018 57.0 5.80 6.30
LUV 180629P00057500 P Jun 29, 2018 57.5 6.30 6.80
LUV 180629P00058000 P Jun 29, 2018 58.0 6.90 7.10
LUV 180629P00058500 P Jun 29, 2018 58.5 7.30 7.70
LUV 180629P00059000 P Jun 29, 2018 59.0 7.70 8.40
LUV 180629P00060000 P Jun 29, 2018 60.0 8.70 9.40
LUV 180629P00065000 P Jun 29, 2018 65.0 13.80 14.40
LUV 180706C00043500 C Jul 06, 2018 43.5 7.40 7.70
LUV 180706C00044000 C Jul 06, 2018 44.0 6.80 7.10
LUV 180706C00044500 C Jul 06, 2018 44.5 6.40 6.70
LUV 180706C00045000 C Jul 06, 2018 45.0 5.90 6.20
LUV 180706C00045500 C Jul 06, 2018 45.5 5.30 5.70
LUV 180706C00046000 C Jul 06, 2018 46.0 4.90 5.20
LUV 180706C00046500 C Jul 06, 2018 46.5 4.50 4.70
LUV 180706C00047000 C Jul 06, 2018 47.0 4.00 4.30
LUV 180706C00047500 C Jul 06, 2018 47.5 3.50 3.80
LUV 180706C00048000 C Jul 06, 2018 48.0 3.10 3.30
LUV 180706C00048500 C Jul 06, 2018 48.5 2.65 2.85
LUV 180706C00049000 C Jul 06, 2018 49.0 2.20 2.45
LUV 180706C00049500 C Jul 06, 2018 49.5 1.85 2.05
LUV 180706C00050000 C Jul 06, 2018 50.0 1.50 1.60
LUV 180706C00050500 C Jul 06, 2018 50.5 1.20 1.30
LUV 180706C00051000 C Jul 06, 2018 51.0 0.90 1.00
LUV 180706C00051500 C Jul 06, 2018 51.5 0.70 0.80
LUV 180706C00052000 C Jul 06, 2018 52.0 0.50 0.60
LUV 180706C00052500 C Jul 06, 2018 52.5 0.35 0.50
LUV 180706C00053000 C Jul 06, 2018 53.0 0.20 0.35
LUV 180706C00053500 C Jul 06, 2018 53.5 0.15 0.25
LUV 180706C00054000 C Jul 06, 2018 54.0 0.10 0.20
LUV 180706C00054500 C Jul 06, 2018 54.5 0.05 0.15
LUV 180706C00055000 C Jul 06, 2018 55.0 0.05 0.15
LUV 180706C00055500 C Jul 06, 2018 55.5 0.00 0.10
LUV 180706C00056000 C Jul 06, 2018 56.0 0.00 0.10
LUV 180706C00056500 C Jul 06, 2018 56.5 0.00 0.10
LUV 180706C00057000 C Jul 06, 2018 57.0 0.00 0.10
LUV 180706C00057500 C Jul 06, 2018 57.5 0.00 0.10
LUV 180706C00058500 C Jul 06, 2018 58.5 0.00 0.10
LUV 180706C00059000 C Jul 06, 2018 59.0 0.00 0.05
LUV 180706P00043500 P Jul 06, 2018 43.5 0.00 0.05
LUV 180706P00044000 P Jul 06, 2018 44.0 0.00 0.05
LUV 180706P00044500 P Jul 06, 2018 44.5 0.00 0.05
LUV 180706P00045000 P Jul 06, 2018 45.0 0.00 0.05
LUV 180706P00045500 P Jul 06, 2018 45.5 0.00 0.10
LUV 180706P00046000 P Jul 06, 2018 46.0 0.00 0.10
LUV 180706P00046500 P Jul 06, 2018 46.5 0.00 0.10
LUV 180706P00047000 P Jul 06, 2018 47.0 0.00 0.15
LUV 180706P00047500 P Jul 06, 2018 47.5 0.05 0.15
LUV 180706P00048000 P Jul 06, 2018 48.0 0.10 0.20
LUV 180706P00048500 P Jul 06, 2018 48.5 0.15 0.30
LUV 180706P00049000 P Jul 06, 2018 49.0 0.25 0.35
LUV 180706P00049500 P Jul 06, 2018 49.5 0.35 0.45
LUV 180706P00050000 P Jul 06, 2018 50.0 0.45 0.60
LUV 180706P00050500 P Jul 06, 2018 50.5 0.65 0.80
LUV 180706P00051000 P Jul 06, 2018 51.0 0.85 1.00
LUV 180706P00051500 P Jul 06, 2018 51.5 1.10 1.30
LUV 180706P00052000 P Jul 06, 2018 52.0 1.45 1.60
LUV 180706P00052500 P Jul 06, 2018 52.5 1.75 1.95
LUV 180706P00053000 P Jul 06, 2018 53.0 2.15 2.35
LUV 180706P00053500 P Jul 06, 2018 53.5 2.55 2.80
LUV 180706P00054000 P Jul 06, 2018 54.0 3.00 3.20
LUV 180706P00054500 P Jul 06, 2018 54.5 3.40 3.70
LUV 180706P00055000 P Jul 06, 2018 55.0 3.90 4.20
LUV 180706P00055500 P Jul 06, 2018 55.5 4.40 4.60
LUV 180706P00056000 P Jul 06, 2018 56.0 4.90 5.20
LUV 180706P00056500 P Jul 06, 2018 56.5 5.30 5.60
LUV 180706P00057000 P Jul 06, 2018 57.0 5.90 6.10
LUV 180706P00057500 P Jul 06, 2018 57.5 6.40 6.60
LUV 180706P00058500 P Jul 06, 2018 58.5 7.40 7.70
LUV 180706P00059000 P Jul 06, 2018 59.0 7.70 8.30
LUV 180713C00044000 C Jul 13, 2018 44.0 6.90 7.30
LUV 180713C00044500 C Jul 13, 2018 44.5 6.50 6.70
LUV 180713C00045000 C Jul 13, 2018 45.0 5.90 6.30
LUV 180713C00045500 C Jul 13, 2018 45.5 5.50 5.80
LUV 180713C00046000 C Jul 13, 2018 46.0 5.00 5.30
LUV 180713C00046500 C Jul 13, 2018 46.5 4.50 4.90
LUV 180713C00047000 C Jul 13, 2018 47.0 4.10 4.40
LUV 180713C00047500 C Jul 13, 2018 47.5 3.60 3.90
LUV 180713C00048000 C Jul 13, 2018 48.0 3.20 3.50
LUV 180713C00048500 C Jul 13, 2018 48.5 2.85 3.00
LUV 180713C00049000 C Jul 13, 2018 49.0 2.45 2.65
LUV 180713C00049500 C Jul 13, 2018 49.5 2.10 2.25
LUV 180713C00050000 C Jul 13, 2018 50.0 1.75 1.90
LUV 180713C00050500 C Jul 13, 2018 50.5 1.45 1.60
LUV 180713C00051000 C Jul 13, 2018 51.0 1.15 1.30
LUV 180713C00051500 C Jul 13, 2018 51.5 0.90 1.05
LUV 180713C00052000 C Jul 13, 2018 52.0 0.70 0.85
LUV 180713C00052500 C Jul 13, 2018 52.5 0.55 0.70
LUV 180713C00053000 C Jul 13, 2018 53.0 0.40 0.55
LUV 180713C00053500 C Jul 13, 2018 53.5 0.30 0.45
LUV 180713C00054000 C Jul 13, 2018 54.0 0.25 0.35
LUV 180713C00054500 C Jul 13, 2018 54.5 0.15 0.30
LUV 180713C00055000 C Jul 13, 2018 55.0 0.10 0.25
LUV 180713C00055500 C Jul 13, 2018 55.5 0.10 0.20
LUV 180713C00056000 C Jul 13, 2018 56.0 0.05 0.20
LUV 180713C00056500 C Jul 13, 2018 56.5 0.05 0.15
LUV 180713C00057000 C Jul 13, 2018 57.0 0.00 0.15
LUV 180713C00057500 C Jul 13, 2018 57.5 0.00 0.15
LUV 180713C00058000 C Jul 13, 2018 58.0 0.00 0.15
LUV 180713C00059000 C Jul 13, 2018 59.0 0.00 0.10
LUV 180713P00044000 P Jul 13, 2018 44.0 0.00 0.10
LUV 180713P00044500 P Jul 13, 2018 44.5 0.00 0.10
LUV 180713P00045000 P Jul 13, 2018 45.0 0.00 0.15
LUV 180713P00045500 P Jul 13, 2018 45.5 0.00 0.15
LUV 180713P00046000 P Jul 13, 2018 46.0 0.05 0.15
LUV 180713P00046500 P Jul 13, 2018 46.5 0.05 0.20
LUV 180713P00047000 P Jul 13, 2018 47.0 0.10 0.25
LUV 180713P00047500 P Jul 13, 2018 47.5 0.15 0.30
LUV 180713P00048000 P Jul 13, 2018 48.0 0.25 0.35
LUV 180713P00048500 P Jul 13, 2018 48.5 0.30 0.45
LUV 180713P00049000 P Jul 13, 2018 49.0 0.40 0.55
LUV 180713P00049500 P Jul 13, 2018 49.5 0.55 0.70
LUV 180713P00050000 P Jul 13, 2018 50.0 0.70 0.85
LUV 180713P00050500 P Jul 13, 2018 50.5 0.85 1.05
LUV 180713P00051000 P Jul 13, 2018 51.0 1.10 1.25
LUV 180713P00051500 P Jul 13, 2018 51.5 1.30 1.50
LUV 180713P00052000 P Jul 13, 2018 52.0 1.65 1.80
LUV 180713P00052500 P Jul 13, 2018 52.5 1.95 2.15
LUV 180713P00053000 P Jul 13, 2018 53.0 2.35 2.55
LUV 180713P00053500 P Jul 13, 2018 53.5 2.70 2.95
LUV 180713P00054000 P Jul 13, 2018 54.0 3.10 3.40
LUV 180713P00054500 P Jul 13, 2018 54.5 3.50 3.80
LUV 180713P00055000 P Jul 13, 2018 55.0 4.00 4.30
LUV 180713P00055500 P Jul 13, 2018 55.5 4.40 4.70
LUV 180713P00056000 P Jul 13, 2018 56.0 4.90 5.20
LUV 180713P00056500 P Jul 13, 2018 56.5 5.40 5.70
LUV 180713P00057000 P Jul 13, 2018 57.0 5.90 6.20
LUV 180713P00057500 P Jul 13, 2018 57.5 6.40 6.70
LUV 180713P00058000 P Jul 13, 2018 58.0 6.80 7.20
LUV 180713P00059000 P Jul 13, 2018 59.0 7.80 8.20
LUV 180720C00030000 C Jul 20, 2018 30.0 20.80 21.20
LUV 180720C00035000 C Jul 20, 2018 35.0 15.90 16.20
LUV 180720C00037500 C Jul 20, 2018 37.5 13.30 14.20
LUV 180720C00040000 C Jul 20, 2018 40.0 11.00 11.20
LUV 180720C00042500 C Jul 20, 2018 42.5 8.50 8.80
LUV 180720C00044500 C Jul 20, 2018 44.5 6.60 6.80
LUV 180720C00045000 C Jul 20, 2018 45.0 6.10 6.40
LUV 180720C00046000 C Jul 20, 2018 46.0 5.20 5.40
LUV 180720C00046500 C Jul 20, 2018 46.5 4.70 5.00
LUV 180720C00047000 C Jul 20, 2018 47.0 4.30 4.50
LUV 180720C00047500 C Jul 20, 2018 47.5 3.90 4.10
LUV 180720C00048000 C Jul 20, 2018 48.0 3.40 3.70
LUV 180720C00048500 C Jul 20, 2018 48.5 2.95 3.30
LUV 180720C00049000 C Jul 20, 2018 49.0 2.70 2.80
LUV 180720C00049500 C Jul 20, 2018 49.5 2.35 2.45
LUV 180720C00050000 C Jul 20, 2018 50.0 2.00 2.10
LUV 180720C00050500 C Jul 20, 2018 50.5 1.70 1.80
LUV 180720C00051000 C Jul 20, 2018 51.0 1.40 1.50
LUV 180720C00051500 C Jul 20, 2018 51.5 1.20 1.25
LUV 180720C00052000 C Jul 20, 2018 52.0 0.95 1.05
LUV 180720C00052500 C Jul 20, 2018 52.5 0.80 0.85
LUV 180720C00053000 C Jul 20, 2018 53.0 0.65 0.70
LUV 180720C00053500 C Jul 20, 2018 53.5 0.50 0.60
LUV 180720C00054000 C Jul 20, 2018 54.0 0.40 0.50
LUV 180720C00054500 C Jul 20, 2018 54.5 0.30 0.40
LUV 180720C00055000 C Jul 20, 2018 55.0 0.25 0.30
LUV 180720C00055500 C Jul 20, 2018 55.5 0.20 0.30
LUV 180720C00056000 C Jul 20, 2018 56.0 0.15 0.25
LUV 180720C00056500 C Jul 20, 2018 56.5 0.10 0.20
LUV 180720C00057000 C Jul 20, 2018 57.0 0.10 0.15
LUV 180720C00057500 C Jul 20, 2018 57.5 0.05 0.15
LUV 180720C00058000 C Jul 20, 2018 58.0 0.05 0.15
LUV 180720C00058500 C Jul 20, 2018 58.5 0.00 0.10
LUV 180720C00059000 C Jul 20, 2018 59.0 0.00 0.10
LUV 180720C00060000 C Jul 20, 2018 60.0 0.00 0.10
LUV 180720C00065000 C Jul 20, 2018 65.0 0.00 0.05
LUV 180720C00070000 C Jul 20, 2018 70.0 0.00 0.05
LUV 180720C00075000 C Jul 20, 2018 75.0 0.00 0.30
LUV 180720C00080000 C Jul 20, 2018 80.0 0.00 0.05
LUV 180720P00030000 P Jul 20, 2018 30.0 0.00 0.05
LUV 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
LUV 180720P00037500 P Jul 20, 2018 37.5 0.00 0.10
LUV 180720P00040000 P Jul 20, 2018 40.0 0.00 0.05
LUV 180720P00042500 P Jul 20, 2018 42.5 0.00 0.10
LUV 180720P00044500 P Jul 20, 2018 44.5 0.05 0.15
LUV 180720P00045000 P Jul 20, 2018 45.0 0.05 0.15
LUV 180720P00046000 P Jul 20, 2018 46.0 0.15 0.20
LUV 180720P00046500 P Jul 20, 2018 46.5 0.15 0.25
LUV 180720P00047000 P Jul 20, 2018 47.0 0.25 0.30
LUV 180720P00047500 P Jul 20, 2018 47.5 0.30 0.40
LUV 180720P00048000 P Jul 20, 2018 48.0 0.40 0.50
LUV 180720P00048500 P Jul 20, 2018 48.5 0.50 0.60
LUV 180720P00049000 P Jul 20, 2018 49.0 0.60 0.70
LUV 180720P00049500 P Jul 20, 2018 49.5 0.75 0.85
LUV 180720P00050000 P Jul 20, 2018 50.0 0.95 1.00
LUV 180720P00050500 P Jul 20, 2018 50.5 1.15 1.20
LUV 180720P00051000 P Jul 20, 2018 51.0 1.35 1.45
LUV 180720P00051500 P Jul 20, 2018 51.5 1.60 1.70
LUV 180720P00052000 P Jul 20, 2018 52.0 1.90 2.00
LUV 180720P00052500 P Jul 20, 2018 52.5 2.20 2.30
LUV 180720P00053000 P Jul 20, 2018 53.0 2.55 2.65
LUV 180720P00053500 P Jul 20, 2018 53.5 2.90 3.10
LUV 180720P00054000 P Jul 20, 2018 54.0 3.20 3.50
LUV 180720P00054500 P Jul 20, 2018 54.5 3.60 3.90
LUV 180720P00055000 P Jul 20, 2018 55.0 4.00 4.30
LUV 180720P00055500 P Jul 20, 2018 55.5 4.50 4.80
LUV 180720P00056000 P Jul 20, 2018 56.0 5.00 5.20
LUV 180720P00056500 P Jul 20, 2018 56.5 5.40 5.70
LUV 180720P00057000 P Jul 20, 2018 57.0 5.90 6.20
LUV 180720P00057500 P Jul 20, 2018 57.5 6.40 6.60
LUV 180720P00058000 P Jul 20, 2018 58.0 6.90 7.20
LUV 180720P00058500 P Jul 20, 2018 58.5 7.40 7.60
LUV 180720P00059000 P Jul 20, 2018 59.0 7.90 8.10
LUV 180720P00060000 P Jul 20, 2018 60.0 8.90 9.10
LUV 180720P00065000 P Jul 20, 2018 65.0 13.70 14.30
LUV 180720P00070000 P Jul 20, 2018 70.0 18.60 19.50
LUV 180720P00075000 P Jul 20, 2018 75.0 23.60 24.50
LUV 180720P00080000 P Jul 20, 2018 80.0 28.50 29.30
LUV 180727C00043500 C Jul 27, 2018 43.5 7.40 8.00
LUV 180727C00044000 C Jul 27, 2018 44.0 7.00 7.50
LUV 180727C00044500 C Jul 27, 2018 44.5 6.50 7.10
LUV 180727C00045000 C Jul 27, 2018 45.0 6.10 6.60
LUV 180727C00045500 C Jul 27, 2018 45.5 5.90 6.10
LUV 180727C00046000 C Jul 27, 2018 46.0 5.00 5.70
LUV 180727C00046500 C Jul 27, 2018 46.5 4.50 5.30
LUV 180727C00047000 C Jul 27, 2018 47.0 4.30 4.90
LUV 180727C00047500 C Jul 27, 2018 47.5 4.10 4.50
LUV 180727C00048000 C Jul 27, 2018 48.0 3.60 4.00
LUV 180727C00048500 C Jul 27, 2018 48.5 3.30 3.70
LUV 180727C00049000 C Jul 27, 2018 49.0 3.10 3.40
LUV 180727C00049500 C Jul 27, 2018 49.5 2.85 3.00
LUV 180727C00050000 C Jul 27, 2018 50.0 2.50 2.75
LUV 180727C00050500 C Jul 27, 2018 50.5 2.20 2.40
LUV 180727C00051000 C Jul 27, 2018 51.0 1.95 2.15
LUV 180727C00051500 C Jul 27, 2018 51.5 1.70 1.90
LUV 180727C00052000 C Jul 27, 2018 52.0 1.50 1.65
LUV 180727C00052500 C Jul 27, 2018 52.5 1.30 1.45
LUV 180727C00053000 C Jul 27, 2018 53.0 1.15 1.25
LUV 180727C00053500 C Jul 27, 2018 53.5 0.95 1.10
LUV 180727C00054000 C Jul 27, 2018 54.0 0.80 0.95
LUV 180727C00054500 C Jul 27, 2018 54.5 0.70 0.80
LUV 180727C00055000 C Jul 27, 2018 55.0 0.60 0.70
LUV 180727C00055500 C Jul 27, 2018 55.5 0.50 0.60
LUV 180727C00056000 C Jul 27, 2018 56.0 0.40 0.50
LUV 180727C00056500 C Jul 27, 2018 56.5 0.35 0.45
LUV 180727C00057000 C Jul 27, 2018 57.0 0.30 0.40
LUV 180727C00057500 C Jul 27, 2018 57.5 0.00 0.40
LUV 180727C00058500 C Jul 27, 2018 58.5 0.15 0.25
LUV 180727C00059000 C Jul 27, 2018 59.0 0.15 0.25
LUV 180727P00043500 P Jul 27, 2018 43.5 0.15 0.25
LUV 180727P00044000 P Jul 27, 2018 44.0 0.15 0.25
LUV 180727P00044500 P Jul 27, 2018 44.5 0.20 0.30
LUV 180727P00045000 P Jul 27, 2018 45.0 0.25 0.35
LUV 180727P00045500 P Jul 27, 2018 45.5 0.30 0.45
LUV 180727P00046000 P Jul 27, 2018 46.0 0.35 0.50
LUV 180727P00046500 P Jul 27, 2018 46.5 0.45 0.55
LUV 180727P00047000 P Jul 27, 2018 47.0 0.55 0.65
LUV 180727P00047500 P Jul 27, 2018 47.5 0.65 0.75
LUV 180727P00048000 P Jul 27, 2018 48.0 0.70 0.90
LUV 180727P00048500 P Jul 27, 2018 48.5 0.90 1.05
LUV 180727P00049000 P Jul 27, 2018 49.0 1.05 1.20
LUV 180727P00049500 P Jul 27, 2018 49.5 1.25 1.35
LUV 180727P00050000 P Jul 27, 2018 50.0 1.40 1.55
LUV 180727P00050500 P Jul 27, 2018 50.5 1.60 1.75
LUV 180727P00051000 P Jul 27, 2018 51.0 1.80 2.00
LUV 180727P00051500 P Jul 27, 2018 51.5 2.10 2.25
LUV 180727P00052000 P Jul 27, 2018 52.0 2.35 2.55
LUV 180727P00052500 P Jul 27, 2018 52.5 2.65 2.85
LUV 180727P00053000 P Jul 27, 2018 53.0 2.95 3.20
LUV 180727P00053500 P Jul 27, 2018 53.5 3.20 3.50
LUV 180727P00054000 P Jul 27, 2018 54.0 3.60 3.90
LUV 180727P00054500 P Jul 27, 2018 54.5 4.00 4.60
LUV 180727P00055000 P Jul 27, 2018 55.0 4.40 4.70
LUV 180727P00055500 P Jul 27, 2018 55.5 4.70 5.20
LUV 180727P00056000 P Jul 27, 2018 56.0 5.30 5.50
LUV 180727P00056500 P Jul 27, 2018 56.5 5.20 5.90
LUV 180727P00057000 P Jul 27, 2018 57.0 6.10 6.30
LUV 180727P00057500 P Jul 27, 2018 57.5 6.40 7.00
LUV 180727P00058500 P Jul 27, 2018 58.5 7.30 8.10
LUV 180727P00059000 P Jul 27, 2018 59.0 7.80 8.50
LUV 180803C00045000 C Aug 03, 2018 45.0 6.40 6.70
LUV 180803C00045500 C Aug 03, 2018 45.5 6.00 6.30
LUV 180803C00046000 C Aug 03, 2018 46.0 5.50 5.80
LUV 180803C00046500 C Aug 03, 2018 46.5 4.70 5.50
LUV 180803C00047000 C Aug 03, 2018 47.0 4.30 5.00
LUV 180803C00047500 C Aug 03, 2018 47.5 4.10 4.60
LUV 180803C00048000 C Aug 03, 2018 48.0 4.00 4.20
LUV 180803C00048500 C Aug 03, 2018 48.5 3.40 3.90
LUV 180803C00049000 C Aug 03, 2018 49.0 3.30 3.50
LUV 180803C00049500 C Aug 03, 2018 49.5 2.95 3.20
LUV 180803C00050000 C Aug 03, 2018 50.0 2.60 2.85
LUV 180803C00050500 C Aug 03, 2018 50.5 2.40 2.55
LUV 180803C00051000 C Aug 03, 2018 51.0 2.15 2.30
LUV 180803C00051500 C Aug 03, 2018 51.5 1.90 2.05
LUV 180803C00052000 C Aug 03, 2018 52.0 1.60 1.80
LUV 180803C00052500 C Aug 03, 2018 52.5 1.45 1.60
LUV 180803C00053000 C Aug 03, 2018 53.0 1.25 1.40
LUV 180803C00053500 C Aug 03, 2018 53.5 1.10 1.20
LUV 180803C00054000 C Aug 03, 2018 54.0 0.95 1.05
LUV 180803C00054500 C Aug 03, 2018 54.5 0.80 0.95
LUV 180803C00055000 C Aug 03, 2018 55.0 0.70 0.80
LUV 180803C00055500 C Aug 03, 2018 55.5 0.60 0.70
LUV 180803C00056000 C Aug 03, 2018 56.0 0.50 0.60
LUV 180803C00056500 C Aug 03, 2018 56.5 0.40 0.55
LUV 180803C00057000 C Aug 03, 2018 57.0 0.35 0.45
LUV 180803C00057500 C Aug 03, 2018 57.5 0.30 0.40
LUV 180803C00058000 C Aug 03, 2018 58.0 0.25 0.40
LUV 180803C00058500 C Aug 03, 2018 58.5 0.25 0.35
LUV 180803C00059000 C Aug 03, 2018 59.0 0.20 0.30
LUV 180803P00045000 P Aug 03, 2018 45.0 0.35 0.45
LUV 180803P00045500 P Aug 03, 2018 45.5 0.40 0.50
LUV 180803P00046000 P Aug 03, 2018 46.0 0.45 0.60
LUV 180803P00046500 P Aug 03, 2018 46.5 0.50 0.65
LUV 180803P00047000 P Aug 03, 2018 47.0 0.60 0.75
LUV 180803P00047500 P Aug 03, 2018 47.5 0.70 0.85
LUV 180803P00048000 P Aug 03, 2018 48.0 0.85 1.00
LUV 180803P00048500 P Aug 03, 2018 48.5 1.00 1.15
LUV 180803P00049000 P Aug 03, 2018 49.0 1.15 1.30
LUV 180803P00049500 P Aug 03, 2018 49.5 1.30 1.45
LUV 180803P00050000 P Aug 03, 2018 50.0 1.50 1.65
LUV 180803P00050500 P Aug 03, 2018 50.5 1.75 1.90
LUV 180803P00051000 P Aug 03, 2018 51.0 1.95 2.10
LUV 180803P00051500 P Aug 03, 2018 51.5 2.20 2.35
LUV 180803P00052000 P Aug 03, 2018 52.0 2.50 2.65
LUV 180803P00052500 P Aug 03, 2018 52.5 2.80 2.95
LUV 180803P00053000 P Aug 03, 2018 53.0 3.10 3.30
LUV 180803P00053500 P Aug 03, 2018 53.5 3.40 3.60
LUV 180803P00054000 P Aug 03, 2018 54.0 3.70 4.00
LUV 180803P00054500 P Aug 03, 2018 54.5 3.70 4.70
LUV 180803P00055000 P Aug 03, 2018 55.0 4.50 5.20
LUV 180803P00055500 P Aug 03, 2018 55.5 4.80 5.60
LUV 180803P00056000 P Aug 03, 2018 56.0 5.30 5.60
LUV 180803P00056500 P Aug 03, 2018 56.5 5.70 6.00
LUV 180803P00057000 P Aug 03, 2018 57.0 6.10 6.40
LUV 180803P00057500 P Aug 03, 2018 57.5 6.60 7.10
LUV 180803P00058000 P Aug 03, 2018 58.0 7.10 7.40
LUV 180803P00058500 P Aug 03, 2018 58.5 7.00 8.30
LUV 180803P00059000 P Aug 03, 2018 59.0 7.80 8.70
LUV 180817C00030000 C Aug 17, 2018 30.0 20.40 21.90
LUV 180817C00035000 C Aug 17, 2018 35.0 15.90 16.60
LUV 180817C00037500 C Aug 17, 2018 37.5 13.50 14.00
LUV 180817C00040000 C Aug 17, 2018 40.0 11.00 11.50
LUV 180817C00042500 C Aug 17, 2018 42.5 8.60 9.10
LUV 180817C00045000 C Aug 17, 2018 45.0 6.50 6.80
LUV 180817C00047500 C Aug 17, 2018 47.5 4.50 4.80
LUV 180817C00050000 C Aug 17, 2018 50.0 2.90 3.00
LUV 180817C00052500 C Aug 17, 2018 52.5 1.65 1.75
LUV 180817C00055000 C Aug 17, 2018 55.0 0.90 0.95
LUV 180817C00057500 C Aug 17, 2018 57.5 0.50 0.55
LUV 180817C00060000 C Aug 17, 2018 60.0 0.20 0.35
LUV 180817C00065000 C Aug 17, 2018 65.0 0.05 0.15
LUV 180817C00070000 C Aug 17, 2018 70.0 0.05 0.10
LUV 180817C00075000 C Aug 17, 2018 75.0 0.00 0.10
LUV 180817P00030000 P Aug 17, 2018 30.0 0.00 0.05
LUV 180817P00035000 P Aug 17, 2018 35.0 0.00 0.10
LUV 180817P00037500 P Aug 17, 2018 37.5 0.00 0.10
LUV 180817P00040000 P Aug 17, 2018 40.0 0.05 0.15
LUV 180817P00042500 P Aug 17, 2018 42.5 0.20 0.30
LUV 180817P00045000 P Aug 17, 2018 45.0 0.45 0.55
LUV 180817P00047500 P Aug 17, 2018 47.5 0.90 1.00
LUV 180817P00050000 P Aug 17, 2018 50.0 1.75 1.85
LUV 180817P00052500 P Aug 17, 2018 52.5 3.00 3.20
LUV 180817P00055000 P Aug 17, 2018 55.0 4.70 4.90
LUV 180817P00057500 P Aug 17, 2018 57.5 6.70 7.00
LUV 180817P00060000 P Aug 17, 2018 60.0 8.90 9.30
LUV 180817P00065000 P Aug 17, 2018 65.0 13.60 14.20
LUV 180817P00070000 P Aug 17, 2018 70.0 18.60 19.60
LUV 180817P00075000 P Aug 17, 2018 75.0 23.80 24.40
LUV 180921C00035000 C Sep 21, 2018 35.0 16.10 16.40
LUV 180921C00037500 C Sep 21, 2018 37.5 13.60 14.00
LUV 180921C00040000 C Sep 21, 2018 40.0 11.30 11.60
LUV 180921C00042500 C Sep 21, 2018 42.5 9.00 9.30
LUV 180921C00045000 C Sep 21, 2018 45.0 6.80 7.10
LUV 180921C00047500 C Sep 21, 2018 47.5 4.90 5.20
LUV 180921C00050000 C Sep 21, 2018 50.0 3.30 3.50
LUV 180921C00052500 C Sep 21, 2018 52.5 2.15 2.25
LUV 180921C00055000 C Sep 21, 2018 55.0 1.30 1.35
LUV 180921C00057500 C Sep 21, 2018 57.5 0.70 0.85
LUV 180921C00060000 C Sep 21, 2018 60.0 0.40 0.50
LUV 180921C00062500 C Sep 21, 2018 62.5 0.20 0.30
LUV 180921C00065000 C Sep 21, 2018 65.0 0.15 0.20
LUV 180921C00067500 C Sep 21, 2018 67.5 0.05 0.15
LUV 180921C00070000 C Sep 21, 2018 70.0 0.05 0.10
LUV 180921C00072500 C Sep 21, 2018 72.5 0.00 0.10
LUV 180921C00075000 C Sep 21, 2018 75.0 0.00 0.10
LUV 180921C00080000 C Sep 21, 2018 80.0 0.00 0.05
LUV 180921C00085000 C Sep 21, 2018 85.0 0.00 0.05
LUV 180921C00090000 C Sep 21, 2018 90.0 0.00 0.05
LUV 180921C00095000 C Sep 21, 2018 95.0 0.00 0.05
LUV 180921P00035000 P Sep 21, 2018 35.0 0.00 0.15
LUV 180921P00037500 P Sep 21, 2018 37.5 0.10 0.20
LUV 180921P00040000 P Sep 21, 2018 40.0 0.20 0.30
LUV 180921P00042500 P Sep 21, 2018 42.5 0.40 0.50
LUV 180921P00045000 P Sep 21, 2018 45.0 0.75 0.85
LUV 180921P00047500 P Sep 21, 2018 47.5 1.30 1.40
LUV 180921P00050000 P Sep 21, 2018 50.0 2.20 2.35
LUV 180921P00052500 P Sep 21, 2018 52.5 3.40 3.60
LUV 180921P00055000 P Sep 21, 2018 55.0 5.00 5.30
LUV 180921P00057500 P Sep 21, 2018 57.5 6.90 7.20
LUV 180921P00060000 P Sep 21, 2018 60.0 9.10 9.40
LUV 180921P00062500 P Sep 21, 2018 62.5 11.50 11.80
LUV 180921P00065000 P Sep 21, 2018 65.0 13.90 14.20
LUV 180921P00067500 P Sep 21, 2018 67.5 16.30 16.70
LUV 180921P00070000 P Sep 21, 2018 70.0 18.70 19.30
LUV 180921P00072500 P Sep 21, 2018 72.5 21.40 21.70
LUV 180921P00075000 P Sep 21, 2018 75.0 23.90 24.20
LUV 180921P00080000 P Sep 21, 2018 80.0 27.30 30.80
LUV 180921P00085000 P Sep 21, 2018 85.0 33.40 34.30
LUV 180921P00090000 P Sep 21, 2018 90.0 38.60 39.30
LUV 180921P00095000 P Sep 21, 2018 95.0 43.80 44.20
LUV 181221C00030000 C Dec 21, 2018 30.0 21.10 21.60
LUV 181221C00032500 C Dec 21, 2018 32.5 18.70 19.20
LUV 181221C00035000 C Dec 21, 2018 35.0 16.40 16.80
LUV 181221C00037500 C Dec 21, 2018 37.5 14.00 14.40
LUV 181221C00040000 C Dec 21, 2018 40.0 11.70 12.20
LUV 181221C00042500 C Dec 21, 2018 42.5 9.70 10.00
LUV 181221C00045000 C Dec 21, 2018 45.0 7.70 8.00
LUV 181221C00047500 C Dec 21, 2018 47.5 6.00 6.20
LUV 181221C00050000 C Dec 21, 2018 50.0 4.50 4.70
LUV 181221C00052500 C Dec 21, 2018 52.5 3.20 3.50
LUV 181221C00055000 C Dec 21, 2018 55.0 2.30 2.45
LUV 181221C00057500 C Dec 21, 2018 57.5 1.55 1.75
LUV 181221C00060000 C Dec 21, 2018 60.0 1.05 1.20
LUV 181221C00062500 C Dec 21, 2018 62.5 0.70 0.80
LUV 181221C00065000 C Dec 21, 2018 65.0 0.50 0.60
LUV 181221C00070000 C Dec 21, 2018 70.0 0.20 0.30
LUV 181221C00075000 C Dec 21, 2018 75.0 0.05 0.20
LUV 181221C00080000 C Dec 21, 2018 80.0 0.00 0.15
LUV 181221P00030000 P Dec 21, 2018 30.0 0.05 0.20
LUV 181221P00032500 P Dec 21, 2018 32.5 0.10 0.25
LUV 181221P00035000 P Dec 21, 2018 35.0 0.20 0.35
LUV 181221P00037500 P Dec 21, 2018 37.5 0.35 0.50
LUV 181221P00040000 P Dec 21, 2018 40.0 0.55 0.70
LUV 181221P00042500 P Dec 21, 2018 42.5 0.90 1.05
LUV 181221P00045000 P Dec 21, 2018 45.0 1.45 1.60
LUV 181221P00047500 P Dec 21, 2018 47.5 2.15 2.30
LUV 181221P00050000 P Dec 21, 2018 50.0 3.10 3.30
LUV 181221P00052500 P Dec 21, 2018 52.5 4.30 4.60
LUV 181221P00055000 P Dec 21, 2018 55.0 5.80 6.10
LUV 181221P00057500 P Dec 21, 2018 57.5 7.60 7.90
LUV 181221P00060000 P Dec 21, 2018 60.0 9.60 9.90
LUV 181221P00062500 P Dec 21, 2018 62.5 11.70 12.20
LUV 181221P00065000 P Dec 21, 2018 65.0 14.10 14.40
LUV 181221P00070000 P Dec 21, 2018 70.0 18.80 19.20
LUV 181221P00075000 P Dec 21, 2018 75.0 23.50 24.20
LUV 181221P00080000 P Dec 21, 2018 80.0 28.60 29.30
LUV 190118C00023000 C Jan 18, 2019 23.0 27.50 28.90
LUV 190118C00025000 C Jan 18, 2019 25.0 25.10 27.30
LUV 190118C00028000 C Jan 18, 2019 28.0 22.40 23.80
LUV 190118C00030000 C Jan 18, 2019 30.0 21.20 21.90
LUV 190118C00033000 C Jan 18, 2019 33.0 18.20 18.90
LUV 190118C00035000 C Jan 18, 2019 35.0 16.40 17.00
LUV 190118C00038000 C Jan 18, 2019 38.0 13.50 14.10
LUV 190118C00040000 C Jan 18, 2019 40.0 12.00 12.30
LUV 190118C00042000 C Jan 18, 2019 42.0 10.10 10.60
LUV 190118C00045000 C Jan 18, 2019 45.0 7.70 8.30
LUV 190118C00047000 C Jan 18, 2019 47.0 6.60 6.80
LUV 190118C00050000 C Jan 18, 2019 50.0 4.80 5.00
LUV 190118C00052500 C Jan 18, 2019 52.5 3.60 3.80
LUV 190118C00055000 C Jan 18, 2019 55.0 2.60 2.75
LUV 190118C00057500 C Jan 18, 2019 57.5 1.80 2.00
LUV 190118C00060000 C Jan 18, 2019 60.0 1.30 1.40
LUV 190118C00062500 C Jan 18, 2019 62.5 0.85 1.00
LUV 190118C00065000 C Jan 18, 2019 65.0 0.60 0.70
LUV 190118C00067500 C Jan 18, 2019 67.5 0.40 0.55
LUV 190118C00070000 C Jan 18, 2019 70.0 0.25 0.40
LUV 190118C00075000 C Jan 18, 2019 75.0 0.20 0.25
LUV 190118C00080000 C Jan 18, 2019 80.0 0.05 0.20
LUV 190118C00085000 C Jan 18, 2019 85.0 0.00 0.15
LUV 190118C00090000 C Jan 18, 2019 90.0 0.00 0.10
LUV 190118C00095000 C Jan 18, 2019 95.0 0.00 0.10
LUV 190118P00023000 P Jan 18, 2019 23.0 0.00 0.10
LUV 190118P00025000 P Jan 18, 2019 25.0 0.00 0.10
LUV 190118P00028000 P Jan 18, 2019 28.0 0.05 0.15
LUV 190118P00030000 P Jan 18, 2019 30.0 0.05 0.20
LUV 190118P00033000 P Jan 18, 2019 33.0 0.15 0.30
LUV 190118P00035000 P Jan 18, 2019 35.0 0.25 0.40
LUV 190118P00038000 P Jan 18, 2019 38.0 0.45 0.55
LUV 190118P00040000 P Jan 18, 2019 40.0 0.70 0.80
LUV 190118P00042000 P Jan 18, 2019 42.0 1.00 1.10
LUV 190118P00045000 P Jan 18, 2019 45.0 1.60 1.75
LUV 190118P00047000 P Jan 18, 2019 47.0 2.20 2.35
LUV 190118P00050000 P Jan 18, 2019 50.0 3.30 3.40
LUV 190118P00052500 P Jan 18, 2019 52.5 4.60 4.80
LUV 190118P00055000 P Jan 18, 2019 55.0 6.10 6.20
LUV 190118P00057500 P Jan 18, 2019 57.5 7.80 8.00
LUV 190118P00060000 P Jan 18, 2019 60.0 9.80 10.00
LUV 190118P00062500 P Jan 18, 2019 62.5 11.80 12.10
LUV 190118P00065000 P Jan 18, 2019 65.0 14.10 14.60
LUV 190118P00067500 P Jan 18, 2019 67.5 16.50 16.80
LUV 190118P00070000 P Jan 18, 2019 70.0 18.90 19.30
LUV 190118P00075000 P Jan 18, 2019 75.0 23.50 24.50
LUV 190118P00080000 P Jan 18, 2019 80.0 28.50 29.70
LUV 190118P00085000 P Jan 18, 2019 85.0 33.30 34.30
LUV 190118P00090000 P Jan 18, 2019 90.0 38.50 39.60
LUV 190118P00095000 P Jan 18, 2019 95.0 43.40 44.80
LUV 200117C00027500 C Jan 17, 2020 27.5 23.20 25.90
LUV 200117C00030000 C Jan 17, 2020 30.0 22.00 23.60
LUV 200117C00032500 C Jan 17, 2020 32.5 19.70 20.70
LUV 200117C00035000 C Jan 17, 2020 35.0 17.90 18.50
LUV 200117C00037500 C Jan 17, 2020 37.5 15.70 16.50
LUV 200117C00040000 C Jan 17, 2020 40.0 14.10 14.80
LUV 200117C00042500 C Jan 17, 2020 42.5 12.20 12.70
LUV 200117C00045000 C Jan 17, 2020 45.0 10.50 11.20
LUV 200117C00047500 C Jan 17, 2020 47.5 9.30 9.70
LUV 200117C00050000 C Jan 17, 2020 50.0 8.00 8.50
LUV 200117C00052500 C Jan 17, 2020 52.5 6.80 7.20
LUV 200117C00055000 C Jan 17, 2020 55.0 5.60 6.00
LUV 200117C00057500 C Jan 17, 2020 57.5 4.70 5.10
LUV 200117C00060000 C Jan 17, 2020 60.0 4.00 4.30
LUV 200117C00062500 C Jan 17, 2020 62.5 2.65 3.50
LUV 200117C00065000 C Jan 17, 2020 65.0 2.65 3.10
LUV 200117C00067500 C Jan 17, 2020 67.5 2.15 2.40
LUV 200117C00070000 C Jan 17, 2020 70.0 1.70 2.05
LUV 200117C00075000 C Jan 17, 2020 75.0 1.10 1.35
LUV 200117C00080000 C Jan 17, 2020 80.0 0.75 0.95
LUV 200117C00085000 C Jan 17, 2020 85.0 0.45 0.70
LUV 200117C00090000 C Jan 17, 2020 90.0 0.25 0.65
LUV 200117C00095000 C Jan 17, 2020 95.0 0.15 0.40
LUV 200117P00027500 P Jan 17, 2020 27.5 0.25 0.55
LUV 200117P00030000 P Jan 17, 2020 30.0 0.60 0.75
LUV 200117P00032500 P Jan 17, 2020 32.5 0.85 1.00
LUV 200117P00035000 P Jan 17, 2020 35.0 1.15 1.40
LUV 200117P00037500 P Jan 17, 2020 37.5 1.55 1.75
LUV 200117P00040000 P Jan 17, 2020 40.0 2.10 2.35
LUV 200117P00042500 P Jan 17, 2020 42.5 2.75 3.00
LUV 200117P00045000 P Jan 17, 2020 45.0 3.10 3.80
LUV 200117P00047500 P Jan 17, 2020 47.5 4.50 4.80
LUV 200117P00050000 P Jan 17, 2020 50.0 5.50 6.00
LUV 200117P00052500 P Jan 17, 2020 52.5 6.80 7.10
LUV 200117P00055000 P Jan 17, 2020 55.0 8.10 8.50
LUV 200117P00057500 P Jan 17, 2020 57.5 9.80 10.10
LUV 200117P00060000 P Jan 17, 2020 60.0 11.40 11.70
LUV 200117P00062500 P Jan 17, 2020 62.5 13.10 13.60
LUV 200117P00065000 P Jan 17, 2020 65.0 15.10 15.60
LUV 200117P00067500 P Jan 17, 2020 67.5 17.10 17.60
LUV 200117P00070000 P Jan 17, 2020 70.0 19.30 19.70
LUV 200117P00075000 P Jan 17, 2020 75.0 23.80 24.60
LUV 200117P00080000 P Jan 17, 2020 80.0 27.70 30.80
LUV 200117P00085000 P Jan 17, 2020 85.0 32.90 36.40
LUV 200117P00090000 P Jan 17, 2020 90.0 37.80 41.20
LUV 200117P00095000 P Jan 17, 2020 95.0 43.70 44.80
OPRA data is delayed 15 minutes.