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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LUV 171027C00030000 C 10/27/17 30.0 29.20 29.50
LUV 171027C00035000 C 10/27/17 35.0 24.20 24.80
LUV 171027C00040000 C 10/27/17 40.0 19.20 19.70
LUV 171027C00044500 C 10/27/17 44.5 14.70 15.00
LUV 171027C00045000 C 10/27/17 45.0 14.20 14.50
LUV 171027C00045500 C 10/27/17 45.5 13.70 14.10
LUV 171027C00046000 C 10/27/17 46.0 13.20 14.00
LUV 171027C00046500 C 10/27/17 46.5 12.70 13.60
LUV 171027C00047000 C 10/27/17 47.0 12.20 12.60
LUV 171027C00047500 C 10/27/17 47.5 11.70 12.40
LUV 171027C00048000 C 10/27/17 48.0 11.20 11.70
LUV 171027C00048500 C 10/27/17 48.5 10.70 11.00
LUV 171027C00049000 C 10/27/17 49.0 10.30 10.50
LUV 171027C00049500 C 10/27/17 49.5 9.80 10.00
LUV 171027C00050000 C 10/27/17 50.0 9.30 9.50
LUV 171027C00050500 C 10/27/17 50.5 8.80 9.00
LUV 171027C00051000 C 10/27/17 51.0 8.30 8.50
LUV 171027C00051500 C 10/27/17 51.5 7.80 8.00
LUV 171027C00052000 C 10/27/17 52.0 7.30 7.50
LUV 171027C00052500 C 10/27/17 52.5 6.80 7.00
LUV 171027C00053000 C 10/27/17 53.0 6.30 6.50
LUV 171027C00053500 C 10/27/17 53.5 5.80 6.10
LUV 171027C00054000 C 10/27/17 54.0 5.30 5.60
LUV 171027C00054500 C 10/27/17 54.5 4.90 5.10
LUV 171027C00055000 C 10/27/17 55.0 4.40 4.70
LUV 171027C00055500 C 10/27/17 55.5 4.00 4.20
LUV 171027C00056000 C 10/27/17 56.0 3.60 3.80
LUV 171027C00056500 C 10/27/17 56.5 3.20 3.40
LUV 171027C00057000 C 10/27/17 57.0 2.80 2.95
LUV 171027C00057500 C 10/27/17 57.5 2.40 2.60
LUV 171027C00058000 C 10/27/17 58.0 2.05 2.20
LUV 171027C00058500 C 10/27/17 58.5 1.75 1.90
LUV 171027C00059000 C 10/27/17 59.0 1.45 1.60
LUV 171027C00059500 C 10/27/17 59.5 1.20 1.35
LUV 171027C00060000 C 10/27/17 60.0 0.95 1.05
LUV 171027C00060500 C 10/27/17 60.5 0.80 0.90
LUV 171027C00061000 C 10/27/17 61.0 0.60 0.70
LUV 171027C00061500 C 10/27/17 61.5 0.45 0.55
LUV 171027C00062000 C 10/27/17 62.0 0.35 0.45
LUV 171027C00062500 C 10/27/17 62.5 0.25 0.35
LUV 171027C00063000 C 10/27/17 63.0 0.20 0.30
LUV 171027C00063500 C 10/27/17 63.5 0.15 0.25
LUV 171027C00064000 C 10/27/17 64.0 0.10 0.20
LUV 171027C00064500 C 10/27/17 64.5 0.10 0.20
LUV 171027C00065000 C 10/27/17 65.0 0.05 0.15
LUV 171027C00065500 C 10/27/17 65.5 0.05 0.15
LUV 171027C00066000 C 10/27/17 66.0 0.00 0.15
LUV 171027C00066500 C 10/27/17 66.5 0.00 0.15
LUV 171027C00067000 C 10/27/17 67.0 0.00 0.20
LUV 171027C00067500 C 10/27/17 67.5 0.00 0.15
LUV 171027C00070000 C 10/27/17 70.0 0.00 0.15
LUV 171027C00075000 C 10/27/17 75.0 0.00 0.15
LUV 171027C00080000 C 10/27/17 80.0 0.00 0.15
LUV 171027C00085000 C 10/27/17 85.0 0.00 0.15
LUV 171027P00030000 P 10/27/17 30.0 0.00 0.15
LUV 171027P00035000 P 10/27/17 35.0 0.00 0.15
LUV 171027P00040000 P 10/27/17 40.0 0.00 0.15
LUV 171027P00044500 P 10/27/17 44.5 0.00 0.15
LUV 171027P00045000 P 10/27/17 45.0 0.00 0.15
LUV 171027P00045500 P 10/27/17 45.5 0.00 0.15
LUV 171027P00046000 P 10/27/17 46.0 0.00 0.15
LUV 171027P00046500 P 10/27/17 46.5 0.00 0.15
LUV 171027P00047000 P 10/27/17 47.0 0.00 0.15
LUV 171027P00047500 P 10/27/17 47.5 0.00 0.15
LUV 171027P00048000 P 10/27/17 48.0 0.00 0.15
LUV 171027P00048500 P 10/27/17 48.5 0.00 0.15
LUV 171027P00049000 P 10/27/17 49.0 0.00 0.15
LUV 171027P00049500 P 10/27/17 49.5 0.00 0.15
LUV 171027P00050000 P 10/27/17 50.0 0.00 0.10
LUV 171027P00050500 P 10/27/17 50.5 0.00 0.15
LUV 171027P00051000 P 10/27/17 51.0 0.00 0.10
LUV 171027P00051500 P 10/27/17 51.5 0.00 0.10
LUV 171027P00052000 P 10/27/17 52.0 0.00 0.10
LUV 171027P00052500 P 10/27/17 52.5 0.00 0.10
LUV 171027P00053000 P 10/27/17 53.0 0.05 0.15
LUV 171027P00053500 P 10/27/17 53.5 0.05 0.15
LUV 171027P00054000 P 10/27/17 54.0 0.10 0.20
LUV 171027P00054500 P 10/27/17 54.5 0.10 0.20
LUV 171027P00055000 P 10/27/17 55.0 0.15 0.25
LUV 171027P00055500 P 10/27/17 55.5 0.20 0.30
LUV 171027P00056000 P 10/27/17 56.0 0.25 0.35
LUV 171027P00056500 P 10/27/17 56.5 0.35 0.45
LUV 171027P00057000 P 10/27/17 57.0 0.45 0.55
LUV 171027P00057500 P 10/27/17 57.5 0.55 0.70
LUV 171027P00058000 P 10/27/17 58.0 0.70 0.85
LUV 171027P00058500 P 10/27/17 58.5 0.90 1.00
LUV 171027P00059000 P 10/27/17 59.0 1.10 1.20
LUV 171027P00059500 P 10/27/17 59.5 1.35 1.45
LUV 171027P00060000 P 10/27/17 60.0 1.60 1.70
LUV 171027P00060500 P 10/27/17 60.5 1.90 2.00
LUV 171027P00061000 P 10/27/17 61.0 2.20 2.35
LUV 171027P00061500 P 10/27/17 61.5 2.60 2.75
LUV 171027P00062000 P 10/27/17 62.0 2.95 3.10
LUV 171027P00062500 P 10/27/17 62.5 3.40 3.60
LUV 171027P00063000 P 10/27/17 63.0 3.80 4.00
LUV 171027P00063500 P 10/27/17 63.5 4.20 4.40
LUV 171027P00064000 P 10/27/17 64.0 4.70 4.90
LUV 171027P00064500 P 10/27/17 64.5 5.10 5.50
LUV 171027P00065000 P 10/27/17 65.0 5.60 5.80
LUV 171027P00065500 P 10/27/17 65.5 6.00 6.30
LUV 171027P00066000 P 10/27/17 66.0 6.60 6.80
LUV 171027P00066500 P 10/27/17 66.5 7.00 7.30
LUV 171027P00067000 P 10/27/17 67.0 7.50 7.80
LUV 171027P00067500 P 10/27/17 67.5 8.10 8.30
LUV 171027P00070000 P 10/27/17 70.0 10.50 10.80
LUV 171027P00075000 P 10/27/17 75.0 15.60 15.80
LUV 171027P00080000 P 10/27/17 80.0 20.60 20.80
LUV 171027P00085000 P 10/27/17 85.0 25.50 25.80
LUV 171103C00030000 C 11/03/17 30.0 28.90 30.10
LUV 171103C00035000 C 11/03/17 35.0 24.00 26.30
LUV 171103C00040000 C 11/03/17 40.0 19.00 20.50
LUV 171103C00045000 C 11/03/17 45.0 14.20 16.00
LUV 171103C00047000 C 11/03/17 47.0 12.10 13.10
LUV 171103C00047500 C 11/03/17 47.5 11.30 12.50
LUV 171103C00048000 C 11/03/17 48.0 11.00 11.90
LUV 171103C00048500 C 11/03/17 48.5 10.20 11.20
LUV 171103C00049000 C 11/03/17 49.0 8.80 12.80
LUV 171103C00049500 C 11/03/17 49.5 9.80 12.40
LUV 171103C00050000 C 11/03/17 50.0 9.30 9.90
LUV 171103C00050500 C 11/03/17 50.5 8.80 10.90
LUV 171103C00051000 C 11/03/17 51.0 8.30 10.80
LUV 171103C00051500 C 11/03/17 51.5 6.10 8.00
LUV 171103C00052000 C 11/03/17 52.0 7.30 7.60
LUV 171103C00052500 C 11/03/17 52.5 6.30 8.90
LUV 171103C00053000 C 11/03/17 53.0 5.60 7.30
LUV 171103C00053500 C 11/03/17 53.5 3.90 8.10
LUV 171103C00054000 C 11/03/17 54.0 5.10 5.80
LUV 171103C00054500 C 11/03/17 54.5 3.90 5.20
LUV 171103C00055000 C 11/03/17 55.0 4.50 4.80
LUV 171103C00055500 C 11/03/17 55.5 4.10 4.40
LUV 171103C00056000 C 11/03/17 56.0 3.60 3.90
LUV 171103C00056500 C 11/03/17 56.5 3.20 3.50
LUV 171103C00057000 C 11/03/17 57.0 2.90 3.10
LUV 171103C00057500 C 11/03/17 57.5 2.55 2.75
LUV 171103C00058000 C 11/03/17 58.0 2.20 2.35
LUV 171103C00058500 C 11/03/17 58.5 1.90 2.05
LUV 171103C00059000 C 11/03/17 59.0 1.60 1.75
LUV 171103C00059500 C 11/03/17 59.5 1.35 1.50
LUV 171103C00060000 C 11/03/17 60.0 1.10 1.20
LUV 171103C00060500 C 11/03/17 60.5 0.90 1.10
LUV 171103C00061000 C 11/03/17 61.0 0.75 0.85
LUV 171103C00062000 C 11/03/17 62.0 0.45 0.60
LUV 171103C00062500 C 11/03/17 62.5 0.35 0.50
LUV 171103C00063000 C 11/03/17 63.0 0.25 0.40
LUV 171103C00064000 C 11/03/17 64.0 0.15 0.25
LUV 171103C00064500 C 11/03/17 64.5 0.10 0.20
LUV 171103C00065000 C 11/03/17 65.0 0.05 0.20
LUV 171103C00066000 C 11/03/17 66.0 0.00 0.15
LUV 171103C00070000 C 11/03/17 70.0 0.00 0.15
LUV 171103C00075000 C 11/03/17 75.0 0.00 0.15
LUV 171103C00080000 C 11/03/17 80.0 0.00 0.15
LUV 171103C00085000 C 11/03/17 85.0 0.00 0.15
LUV 171103P00030000 P 11/03/17 30.0 0.00 0.15
LUV 171103P00035000 P 11/03/17 35.0 0.00 0.15
LUV 171103P00040000 P 11/03/17 40.0 0.00 0.15
LUV 171103P00045000 P 11/03/17 45.0 0.00 0.15
LUV 171103P00047000 P 11/03/17 47.0 0.00 0.15
LUV 171103P00047500 P 11/03/17 47.5 0.00 0.15
LUV 171103P00048000 P 11/03/17 48.0 0.00 0.15
LUV 171103P00048500 P 11/03/17 48.5 0.00 0.15
LUV 171103P00049000 P 11/03/17 49.0 0.00 0.15
LUV 171103P00049500 P 11/03/17 49.5 0.00 0.15
LUV 171103P00050000 P 11/03/17 50.0 0.00 0.20
LUV 171103P00050500 P 11/03/17 50.5 0.00 0.20
LUV 171103P00051000 P 11/03/17 51.0 0.00 0.20
LUV 171103P00051500 P 11/03/17 51.5 0.00 0.15
LUV 171103P00052000 P 11/03/17 52.0 0.00 0.15
LUV 171103P00052500 P 11/03/17 52.5 0.00 0.15
LUV 171103P00053000 P 11/03/17 53.0 0.05 0.15
LUV 171103P00053500 P 11/03/17 53.5 0.05 0.20
LUV 171103P00054000 P 11/03/17 54.0 0.10 0.20
LUV 171103P00054500 P 11/03/17 54.5 0.15 0.25
LUV 171103P00055000 P 11/03/17 55.0 0.25 0.35
LUV 171103P00055500 P 11/03/17 55.5 0.25 0.40
LUV 171103P00056000 P 11/03/17 56.0 0.30 0.45
LUV 171103P00056500 P 11/03/17 56.5 0.40 0.55
LUV 171103P00057000 P 11/03/17 57.0 0.55 0.70
LUV 171103P00057500 P 11/03/17 57.5 0.65 0.85
LUV 171103P00058000 P 11/03/17 58.0 0.85 1.00
LUV 171103P00058500 P 11/03/17 58.5 1.00 1.20
LUV 171103P00059000 P 11/03/17 59.0 1.25 1.40
LUV 171103P00059500 P 11/03/17 59.5 1.45 1.65
LUV 171103P00060000 P 11/03/17 60.0 1.75 1.90
LUV 171103P00060500 P 11/03/17 60.5 2.05 2.20
LUV 171103P00061000 P 11/03/17 61.0 2.35 2.55
LUV 171103P00062000 P 11/03/17 62.0 3.00 3.30
LUV 171103P00062500 P 11/03/17 62.5 3.40 3.70
LUV 171103P00063000 P 11/03/17 63.0 3.90 4.10
LUV 171103P00064000 P 11/03/17 64.0 4.70 5.10
LUV 171103P00064500 P 11/03/17 64.5 3.90 7.60
LUV 171103P00065000 P 11/03/17 65.0 5.60 6.20
LUV 171103P00066000 P 11/03/17 66.0 6.10 8.70
LUV 171103P00070000 P 11/03/17 70.0 10.50 10.90
LUV 171103P00075000 P 11/03/17 75.0 14.90 16.40
LUV 171103P00080000 P 11/03/17 80.0 20.00 21.70
LUV 171103P00085000 P 11/03/17 85.0 25.50 26.30
LUV 171110C00030000 C 11/10/17 30.0 29.20 29.60
LUV 171110C00035000 C 11/10/17 35.0 22.80 24.70
LUV 171110C00040000 C 11/10/17 40.0 19.30 19.70
LUV 171110C00045000 C 11/10/17 45.0 14.30 14.60
LUV 171110C00049000 C 11/10/17 49.0 10.30 10.90
LUV 171110C00049500 C 11/10/17 49.5 9.80 12.00
LUV 171110C00050000 C 11/10/17 50.0 9.30 9.80
LUV 171110C00050500 C 11/10/17 50.5 8.30 9.10
LUV 171110C00051000 C 11/10/17 51.0 8.30 8.70
LUV 171110C00051500 C 11/10/17 51.5 7.40 10.40
LUV 171110C00052000 C 11/10/17 52.0 6.60 9.40
LUV 171110C00052500 C 11/10/17 52.5 6.10 7.70
LUV 171110C00053000 C 11/10/17 53.0 6.40 7.10
LUV 171110C00053500 C 11/10/17 53.5 4.10 8.10
LUV 171110C00054000 C 11/10/17 54.0 5.50 5.80
LUV 171110C00054500 C 11/10/17 54.5 5.00 5.40
LUV 171110C00055000 C 11/10/17 55.0 4.60 4.90
LUV 171110C00055500 C 11/10/17 55.5 4.20 4.60
LUV 171110C00056000 C 11/10/17 56.0 3.80 4.00
LUV 171110C00056500 C 11/10/17 56.5 3.40 3.60
LUV 171110C00057000 C 11/10/17 57.0 3.00 3.30
LUV 171110C00057500 C 11/10/17 57.5 2.65 2.90
LUV 171110C00058000 C 11/10/17 58.0 2.35 2.55
LUV 171110C00058500 C 11/10/17 58.5 2.00 2.25
LUV 171110C00059000 C 11/10/17 59.0 1.75 1.95
LUV 171110C00059500 C 11/10/17 59.5 1.50 1.65
LUV 171110C00060000 C 11/10/17 60.0 1.25 1.50
LUV 171110C00060500 C 11/10/17 60.5 1.05 1.25
LUV 171110C00061000 C 11/10/17 61.0 0.85 1.05
LUV 171110C00061500 C 11/10/17 61.5 0.70 0.90
LUV 171110C00062000 C 11/10/17 62.0 0.60 0.75
LUV 171110C00062500 C 11/10/17 62.5 0.45 0.60
LUV 171110C00063000 C 11/10/17 63.0 0.35 0.50
LUV 171110C00064000 C 11/10/17 64.0 0.20 0.35
LUV 171110C00065000 C 11/10/17 65.0 0.10 0.25
LUV 171110C00066000 C 11/10/17 66.0 0.05 0.20
LUV 171110C00070000 C 11/10/17 70.0 0.00 0.15
LUV 171110C00075000 C 11/10/17 75.0 0.00 0.15
LUV 171110C00080000 C 11/10/17 80.0 0.00 0.15
LUV 171110C00085000 C 11/10/17 85.0 0.00 0.15
LUV 171110P00030000 P 11/10/17 30.0 0.00 0.15
LUV 171110P00035000 P 11/10/17 35.0 0.00 0.15
LUV 171110P00040000 P 11/10/17 40.0 0.00 0.15
LUV 171110P00045000 P 11/10/17 45.0 0.00 0.15
LUV 171110P00049000 P 11/10/17 49.0 0.00 0.20
LUV 171110P00049500 P 11/10/17 49.5 0.00 0.20
LUV 171110P00050000 P 11/10/17 50.0 0.00 0.15
LUV 171110P00050500 P 11/10/17 50.5 0.00 0.15
LUV 171110P00051000 P 11/10/17 51.0 0.00 0.15
LUV 171110P00051500 P 11/10/17 51.5 0.05 0.15
LUV 171110P00052000 P 11/10/17 52.0 0.05 0.15
LUV 171110P00052500 P 11/10/17 52.5 0.05 0.20
LUV 171110P00053000 P 11/10/17 53.0 0.10 0.25
LUV 171110P00053500 P 11/10/17 53.5 0.15 0.25
LUV 171110P00054000 P 11/10/17 54.0 0.20 0.30
LUV 171110P00054500 P 11/10/17 54.5 0.20 0.35
LUV 171110P00055000 P 11/10/17 55.0 0.25 0.40
LUV 171110P00055500 P 11/10/17 55.5 0.35 0.50
LUV 171110P00056000 P 11/10/17 56.0 0.40 0.60
LUV 171110P00056500 P 11/10/17 56.5 0.55 0.70
LUV 171110P00057000 P 11/10/17 57.0 0.65 0.80
LUV 171110P00057500 P 11/10/17 57.5 0.80 1.00
LUV 171110P00058000 P 11/10/17 58.0 0.95 1.10
LUV 171110P00058500 P 11/10/17 58.5 1.15 1.35
LUV 171110P00059000 P 11/10/17 59.0 1.35 1.55
LUV 171110P00059500 P 11/10/17 59.5 1.60 1.75
LUV 171110P00060000 P 11/10/17 60.0 1.80 2.25
LUV 171110P00060500 P 11/10/17 60.5 2.15 2.35
LUV 171110P00061000 P 11/10/17 61.0 2.45 2.65
LUV 171110P00061500 P 11/10/17 61.5 2.80 3.00
LUV 171110P00062000 P 11/10/17 62.0 3.10 3.40
LUV 171110P00062500 P 11/10/17 62.5 3.50 4.10
LUV 171110P00063000 P 11/10/17 63.0 3.90 4.20
LUV 171110P00064000 P 11/10/17 64.0 4.80 5.10
LUV 171110P00065000 P 11/10/17 65.0 4.50 8.10
LUV 171110P00066000 P 11/10/17 66.0 6.10 7.00
LUV 171110P00070000 P 11/10/17 70.0 10.50 10.80
LUV 171110P00075000 P 11/10/17 75.0 14.60 16.70
LUV 171110P00080000 P 11/10/17 80.0 20.00 22.70
LUV 171110P00085000 P 11/10/17 85.0 25.50 26.60
LUV 171117C00030000 C 11/17/17 30.0 29.30 29.50
LUV 171117C00035000 C 11/17/17 35.0 24.30 25.00
LUV 171117C00037500 C 11/17/17 37.5 21.80 22.00
LUV 171117C00040000 C 11/17/17 40.0 19.30 19.60
LUV 171117C00042500 C 11/17/17 42.5 16.80 17.20
LUV 171117C00045000 C 11/17/17 45.0 14.30 14.80
LUV 171117C00047500 C 11/17/17 47.5 11.80 12.10
LUV 171117C00050000 C 11/17/17 50.0 9.20 9.80
LUV 171117C00052500 C 11/17/17 52.5 6.90 7.20
LUV 171117C00055000 C 11/17/17 55.0 4.70 5.00
LUV 171117C00057500 C 11/17/17 57.5 2.85 3.00
LUV 171117C00060000 C 11/17/17 60.0 1.40 1.55
LUV 171117C00062500 C 11/17/17 62.5 0.60 0.70
LUV 171117C00065000 C 11/17/17 65.0 0.20 0.30
LUV 171117C00070000 C 11/17/17 70.0 0.00 0.15
LUV 171117C00075000 C 11/17/17 75.0 0.00 0.15
LUV 171117C00080000 C 11/17/17 80.0 0.00 0.15
LUV 171117P00030000 P 11/17/17 30.0 0.00 0.15
LUV 171117P00035000 P 11/17/17 35.0 0.00 0.15
LUV 171117P00037500 P 11/17/17 37.5 0.00 0.15
LUV 171117P00040000 P 11/17/17 40.0 0.00 0.15
LUV 171117P00042500 P 11/17/17 42.5 0.00 0.15
LUV 171117P00045000 P 11/17/17 45.0 0.00 0.15
LUV 171117P00047500 P 11/17/17 47.5 0.00 0.15
LUV 171117P00050000 P 11/17/17 50.0 0.05 0.15
LUV 171117P00052500 P 11/17/17 52.5 0.15 0.25
LUV 171117P00055000 P 11/17/17 55.0 0.40 0.50
LUV 171117P00057500 P 11/17/17 57.5 0.95 1.05
LUV 171117P00060000 P 11/17/17 60.0 2.00 2.15
LUV 171117P00062500 P 11/17/17 62.5 3.60 3.90
LUV 171117P00065000 P 11/17/17 65.0 5.70 6.00
LUV 171117P00070000 P 11/17/17 70.0 10.50 11.20
LUV 171117P00075000 P 11/17/17 75.0 15.50 16.00
LUV 171117P00080000 P 11/17/17 80.0 20.50 20.80
LUV 171124C00030000 C 11/24/17 30.0 29.30 29.70
LUV 171124C00035000 C 11/24/17 35.0 24.30 26.70
LUV 171124C00040000 C 11/24/17 40.0 19.30 19.60
LUV 171124C00045000 C 11/24/17 45.0 14.10 16.20
LUV 171124C00050000 C 11/24/17 50.0 9.10 9.90
LUV 171124C00052000 C 11/24/17 52.0 6.90 7.70
LUV 171124C00052500 C 11/24/17 52.5 6.70 7.60
LUV 171124C00053000 C 11/24/17 53.0 6.40 7.10
LUV 171124C00053500 C 11/24/17 53.5 6.10 6.70
LUV 171124C00054000 C 11/24/17 54.0 5.50 5.90
LUV 171124C00054500 C 11/24/17 54.5 5.20 5.50
LUV 171124C00055000 C 11/24/17 55.0 4.80 5.00
LUV 171124C00055500 C 11/24/17 55.5 4.40 4.70
LUV 171124C00056000 C 11/24/17 56.0 4.00 4.20
LUV 171124C00056500 C 11/24/17 56.5 3.60 3.90
LUV 171124C00057000 C 11/24/17 57.0 3.20 3.50
LUV 171124C00057500 C 11/24/17 57.5 2.90 3.10
LUV 171124C00058000 C 11/24/17 58.0 2.55 2.85
LUV 171124C00058500 C 11/24/17 58.5 2.25 2.45
LUV 171124C00059000 C 11/24/17 59.0 2.00 2.20
LUV 171124C00059500 C 11/24/17 59.5 1.75 1.95
LUV 171124C00060000 C 11/24/17 60.0 1.50 1.70
LUV 171124C00060500 C 11/24/17 60.5 1.25 1.50
LUV 171124C00061000 C 11/24/17 61.0 1.05 1.30
LUV 171124C00061500 C 11/24/17 61.5 0.90 1.10
LUV 171124C00062000 C 11/24/17 62.0 0.75 0.95
LUV 171124C00062500 C 11/24/17 62.5 0.65 0.80
LUV 171124C00063000 C 11/24/17 63.0 0.50 0.70
LUV 171124C00063500 C 11/24/17 63.5 0.45 0.60
LUV 171124C00064000 C 11/24/17 64.0 0.35 0.50
LUV 171124C00064500 C 11/24/17 64.5 0.30 0.40
LUV 171124C00065000 C 11/24/17 65.0 0.25 0.35
LUV 171124C00065500 C 11/24/17 65.5 0.20 0.30
LUV 171124C00066000 C 11/24/17 66.0 0.15 0.25
LUV 171124C00070000 C 11/24/17 70.0 0.00 0.20
LUV 171124C00075000 C 11/24/17 75.0 0.00 0.15
LUV 171124C00080000 C 11/24/17 80.0 0.00 0.15
LUV 171124C00085000 C 11/24/17 85.0 0.00 0.15
LUV 171124P00030000 P 11/24/17 30.0 0.00 0.15
LUV 171124P00035000 P 11/24/17 35.0 0.00 0.15
LUV 171124P00040000 P 11/24/17 40.0 0.00 0.15
LUV 171124P00045000 P 11/24/17 45.0 0.00 0.15
LUV 171124P00050000 P 11/24/17 50.0 0.05 0.15
LUV 171124P00052000 P 11/24/17 52.0 0.10 0.25
LUV 171124P00052500 P 11/24/17 52.5 0.15 0.25
LUV 171124P00053000 P 11/24/17 53.0 0.20 0.30
LUV 171124P00053500 P 11/24/17 53.5 0.20 0.35
LUV 171124P00054000 P 11/24/17 54.0 0.25 0.40
LUV 171124P00054500 P 11/24/17 54.5 0.35 0.50
LUV 171124P00055000 P 11/24/17 55.0 0.40 0.55
LUV 171124P00055500 P 11/24/17 55.5 0.45 0.65
LUV 171124P00056000 P 11/24/17 56.0 0.55 0.75
LUV 171124P00056500 P 11/24/17 56.5 0.65 0.85
LUV 171124P00057000 P 11/24/17 57.0 0.85 1.00
LUV 171124P00057500 P 11/24/17 57.5 1.00 1.15
LUV 171124P00058000 P 11/24/17 58.0 0.95 1.30
LUV 171124P00058500 P 11/24/17 58.5 1.35 1.55
LUV 171124P00059000 P 11/24/17 59.0 1.55 1.75
LUV 171124P00059500 P 11/24/17 59.5 1.75 2.00
LUV 171124P00060000 P 11/24/17 60.0 2.05 2.25
LUV 171124P00060500 P 11/24/17 60.5 2.35 2.70
LUV 171124P00061000 P 11/24/17 61.0 2.65 2.90
LUV 171124P00061500 P 11/24/17 61.5 3.00 3.20
LUV 171124P00062000 P 11/24/17 62.0 3.30 4.00
LUV 171124P00062500 P 11/24/17 62.5 3.70 3.90
LUV 171124P00063000 P 11/24/17 63.0 4.00 4.30
LUV 171124P00063500 P 11/24/17 63.5 4.40 4.70
LUV 171124P00064000 P 11/24/17 64.0 4.90 5.10
LUV 171124P00064500 P 11/24/17 64.5 5.30 5.60
LUV 171124P00065000 P 11/24/17 65.0 5.70 6.00
LUV 171124P00065500 P 11/24/17 65.5 6.20 6.50
LUV 171124P00066000 P 11/24/17 66.0 5.70 7.30
LUV 171124P00070000 P 11/24/17 70.0 10.50 10.80
LUV 171124P00075000 P 11/24/17 75.0 15.50 15.80
LUV 171124P00080000 P 11/24/17 80.0 20.30 20.80
LUV 171124P00085000 P 11/24/17 85.0 25.50 26.00
LUV 171201C00050000 C 12/01/17 50.0 9.00 9.70
LUV 171201C00051500 C 12/01/17 51.5 7.80 8.30
LUV 171201C00052000 C 12/01/17 52.0 5.80 9.60
LUV 171201C00052500 C 12/01/17 52.5 6.00 7.60
LUV 171201C00053000 C 12/01/17 53.0 6.60 6.90
LUV 171201C00053500 C 12/01/17 53.5 5.80 6.50
LUV 171201C00054000 C 12/01/17 54.0 5.60 6.00
LUV 171201C00054500 C 12/01/17 54.5 5.30 5.60
LUV 171201C00055000 C 12/01/17 55.0 4.90 5.10
LUV 171201C00055500 C 12/01/17 55.5 4.50 4.80
LUV 171201C00056000 C 12/01/17 56.0 3.60 4.40
LUV 171201C00056500 C 12/01/17 56.5 3.70 4.00
LUV 171201C00057000 C 12/01/17 57.0 3.30 3.60
LUV 171201C00057500 C 12/01/17 57.5 3.00 3.20
LUV 171201C00058000 C 12/01/17 58.0 2.70 2.95
LUV 171201C00058500 C 12/01/17 58.5 2.40 2.60
LUV 171201C00059000 C 12/01/17 59.0 1.90 2.30
LUV 171201C00059500 C 12/01/17 59.5 1.85 2.05
LUV 171201C00060000 C 12/01/17 60.0 1.45 1.80
LUV 171201C00060500 C 12/01/17 60.5 1.40 1.70
LUV 171201C00061000 C 12/01/17 61.0 1.20 1.40
LUV 171201C00061500 C 12/01/17 61.5 1.00 1.25
LUV 171201C00062000 C 12/01/17 62.0 0.85 1.05
LUV 171201C00062500 C 12/01/17 62.5 0.75 0.95
LUV 171201C00063000 C 12/01/17 63.0 0.60 0.80
LUV 171201C00063500 C 12/01/17 63.5 0.50 0.70
LUV 171201C00064000 C 12/01/17 64.0 0.40 0.60
LUV 171201C00064500 C 12/01/17 64.5 0.35 0.50
LUV 171201C00065000 C 12/01/17 65.0 0.30 0.45
LUV 171201C00065500 C 12/01/17 65.5 0.25 0.35
LUV 171201C00070000 C 12/01/17 70.0 0.00 0.15
LUV 171201P00050000 P 12/01/17 50.0 0.05 0.20
LUV 171201P00051500 P 12/01/17 51.5 0.15 0.25
LUV 171201P00052000 P 12/01/17 52.0 0.20 0.30
LUV 171201P00052500 P 12/01/17 52.5 0.25 0.35
LUV 171201P00053000 P 12/01/17 53.0 0.25 0.40
LUV 171201P00053500 P 12/01/17 53.5 0.30 0.45
LUV 171201P00054000 P 12/01/17 54.0 0.40 0.50
LUV 171201P00054500 P 12/01/17 54.5 0.45 0.55
LUV 171201P00055000 P 12/01/17 55.0 0.50 0.65
LUV 171201P00055500 P 12/01/17 55.5 0.40 0.75
LUV 171201P00056000 P 12/01/17 56.0 0.70 0.85
LUV 171201P00056500 P 12/01/17 56.5 0.80 1.00
LUV 171201P00057000 P 12/01/17 57.0 0.90 1.10
LUV 171201P00057500 P 12/01/17 57.5 1.10 1.30
LUV 171201P00058000 P 12/01/17 58.0 1.10 1.45
LUV 171201P00058500 P 12/01/17 58.5 1.50 1.65
LUV 171201P00059000 P 12/01/17 59.0 1.70 1.90
LUV 171201P00059500 P 12/01/17 59.5 1.95 2.10
LUV 171201P00060000 P 12/01/17 60.0 2.20 2.40
LUV 171201P00060500 P 12/01/17 60.5 2.40 2.65
LUV 171201P00061000 P 12/01/17 61.0 2.75 3.00
LUV 171201P00061500 P 12/01/17 61.5 3.10 3.30
LUV 171201P00062000 P 12/01/17 62.0 3.40 3.70
LUV 171201P00062500 P 12/01/17 62.5 3.80 4.00
LUV 171201P00063000 P 12/01/17 63.0 4.10 4.40
LUV 171201P00063500 P 12/01/17 63.5 4.50 4.80
LUV 171201P00064000 P 12/01/17 64.0 4.70 5.20
LUV 171201P00064500 P 12/01/17 64.5 5.30 6.00
LUV 171201P00065000 P 12/01/17 65.0 5.80 6.10
LUV 171201P00065500 P 12/01/17 65.5 6.20 6.50
LUV 171201P00070000 P 12/01/17 70.0 10.50 10.80
LUV 171215C00040000 C 12/15/17 40.0 19.30 19.70
LUV 171215C00042500 C 12/15/17 42.5 16.80 17.10
LUV 171215C00045000 C 12/15/17 45.0 14.30 14.60
LUV 171215C00047500 C 12/15/17 47.5 11.90 12.40
LUV 171215C00050000 C 12/15/17 50.0 9.50 9.80
LUV 171215C00052500 C 12/15/17 52.5 7.20 7.40
LUV 171215C00055000 C 12/15/17 55.0 5.10 5.30
LUV 171215C00057500 C 12/15/17 57.5 3.30 3.50
LUV 171215C00060000 C 12/15/17 60.0 1.95 2.10
LUV 171215C00062500 C 12/15/17 62.5 1.00 1.15
LUV 171215C00065000 C 12/15/17 65.0 0.50 0.60
LUV 171215C00070000 C 12/15/17 70.0 0.10 0.20
LUV 171215C00075000 C 12/15/17 75.0 0.00 0.10
LUV 171215C00080000 C 12/15/17 80.0 0.00 0.05
LUV 171215P00040000 P 12/15/17 40.0 0.00 0.05
LUV 171215P00042500 P 12/15/17 42.5 0.00 0.10
LUV 171215P00045000 P 12/15/17 45.0 0.05 0.15
LUV 171215P00047500 P 12/15/17 47.5 0.05 0.20
LUV 171215P00050000 P 12/15/17 50.0 0.15 0.25
LUV 171215P00052500 P 12/15/17 52.5 0.40 0.50
LUV 171215P00055000 P 12/15/17 55.0 0.75 0.90
LUV 171215P00057500 P 12/15/17 57.5 1.45 1.60
LUV 171215P00060000 P 12/15/17 60.0 2.60 2.70
LUV 171215P00062500 P 12/15/17 62.5 4.10 4.30
LUV 171215P00065000 P 12/15/17 65.0 6.00 6.30
LUV 171215P00070000 P 12/15/17 70.0 10.60 11.10
LUV 171215P00075000 P 12/15/17 75.0 15.50 16.10
LUV 171215P00080000 P 12/15/17 80.0 20.50 21.00
LUV 180119C00018000 C 01/19/18 18.0 41.30 41.60
LUV 180119C00020000 C 01/19/18 20.0 39.10 39.80
LUV 180119C00023000 C 01/19/18 23.0 36.10 36.60
LUV 180119C00025000 C 01/19/18 25.0 34.10 34.60
LUV 180119C00028000 C 01/19/18 28.0 31.30 31.50
LUV 180119C00030000 C 01/19/18 30.0 29.00 29.60
LUV 180119C00033000 C 01/19/18 33.0 26.30 26.60
LUV 180119C00035000 C 01/19/18 35.0 24.10 24.60
LUV 180119C00038000 C 01/19/18 38.0 21.30 21.60
LUV 180119C00040000 C 01/19/18 40.0 19.30 19.80
LUV 180119C00043000 C 01/19/18 43.0 16.10 16.90
LUV 180119C00045000 C 01/19/18 45.0 14.40 14.70
LUV 180119C00047000 C 01/19/18 47.0 12.50 13.00
LUV 180119C00050000 C 01/19/18 50.0 9.70 9.90
LUV 180119C00052500 C 01/19/18 52.5 7.50 7.70
LUV 180119C00055000 C 01/19/18 55.0 5.50 5.60
LUV 180119C00057500 C 01/19/18 57.5 3.80 3.90
LUV 180119C00060000 C 01/19/18 60.0 2.40 2.55
LUV 180119C00062500 C 01/19/18 62.5 1.40 1.55
LUV 180119C00065000 C 01/19/18 65.0 0.80 0.90
LUV 180119C00070000 C 01/19/18 70.0 0.20 0.30
LUV 180119C00075000 C 01/19/18 75.0 0.05 0.15
LUV 180119C00080000 C 01/19/18 80.0 0.00 0.05
LUV 180119P00018000 P 01/19/18 18.0 0.00 0.05
LUV 180119P00020000 P 01/19/18 20.0 0.00 0.05
LUV 180119P00023000 P 01/19/18 23.0 0.00 0.05
LUV 180119P00025000 P 01/19/18 25.0 0.00 0.05
LUV 180119P00028000 P 01/19/18 28.0 0.00 0.05
LUV 180119P00030000 P 01/19/18 30.0 0.00 0.10
LUV 180119P00033000 P 01/19/18 33.0 0.00 0.10
LUV 180119P00035000 P 01/19/18 35.0 0.00 0.10
LUV 180119P00038000 P 01/19/18 38.0 0.00 0.15
LUV 180119P00040000 P 01/19/18 40.0 0.05 0.15
LUV 180119P00043000 P 01/19/18 43.0 0.10 0.20
LUV 180119P00045000 P 01/19/18 45.0 0.10 0.20
LUV 180119P00047000 P 01/19/18 47.0 0.20 0.30
LUV 180119P00050000 P 01/19/18 50.0 0.35 0.45
LUV 180119P00052500 P 01/19/18 52.5 0.60 0.75
LUV 180119P00055000 P 01/19/18 55.0 1.10 1.20
LUV 180119P00057500 P 01/19/18 57.5 1.85 2.00
LUV 180119P00060000 P 01/19/18 60.0 3.00 3.10
LUV 180119P00062500 P 01/19/18 62.5 4.50 4.70
LUV 180119P00065000 P 01/19/18 65.0 6.30 6.50
LUV 180119P00070000 P 01/19/18 70.0 10.70 10.90
LUV 180119P00075000 P 01/19/18 75.0 15.50 16.00
LUV 180119P00080000 P 01/19/18 80.0 20.50 21.00
LUV 180316C00030000 C 03/16/18 30.0 29.30 29.90
LUV 180316C00035000 C 03/16/18 35.0 24.30 24.60
LUV 180316C00040000 C 03/16/18 40.0 19.40 20.10
LUV 180316C00042500 C 03/16/18 42.5 17.00 17.60
LUV 180316C00045000 C 03/16/18 45.0 14.70 15.00
LUV 180316C00047500 C 03/16/18 47.5 12.40 12.60
LUV 180316C00050000 C 03/16/18 50.0 10.20 10.50
LUV 180316C00052500 C 03/16/18 52.5 8.20 8.50
LUV 180316C00055000 C 03/16/18 55.0 6.40 6.60
LUV 180316C00057500 C 03/16/18 57.5 4.80 5.00
LUV 180316C00060000 C 03/16/18 60.0 3.40 3.60
LUV 180316C00062500 C 03/16/18 62.5 2.40 2.50
LUV 180316C00065000 C 03/16/18 65.0 1.60 1.70
LUV 180316C00070000 C 03/16/18 70.0 0.65 0.75
LUV 180316C00075000 C 03/16/18 75.0 0.20 0.35
LUV 180316C00080000 C 03/16/18 80.0 0.05 0.15
LUV 180316C00085000 C 03/16/18 85.0 0.00 0.10
LUV 180316C00090000 C 03/16/18 90.0 0.00 0.10
LUV 180316P00030000 P 03/16/18 30.0 0.00 0.10
LUV 180316P00035000 P 03/16/18 35.0 0.05 0.15
LUV 180316P00040000 P 03/16/18 40.0 0.15 0.25
LUV 180316P00042500 P 03/16/18 42.5 0.25 0.30
LUV 180316P00045000 P 03/16/18 45.0 0.30 0.45
LUV 180316P00047500 P 03/16/18 47.5 0.50 0.65
LUV 180316P00050000 P 03/16/18 50.0 0.80 0.95
LUV 180316P00052500 P 03/16/18 52.5 1.25 1.40
LUV 180316P00055000 P 03/16/18 55.0 1.90 2.05
LUV 180316P00057500 P 03/16/18 57.5 2.80 2.90
LUV 180316P00060000 P 03/16/18 60.0 3.90 4.10
LUV 180316P00062500 P 03/16/18 62.5 5.30 5.50
LUV 180316P00065000 P 03/16/18 65.0 7.00 7.20
LUV 180316P00070000 P 03/16/18 70.0 11.00 11.30
LUV 180316P00075000 P 03/16/18 75.0 15.60 16.10
LUV 180316P00080000 P 03/16/18 80.0 20.60 20.80
LUV 180316P00085000 P 03/16/18 85.0 25.00 25.80
LUV 180316P00090000 P 03/16/18 90.0 30.50 31.00
LUV 190118C00023000 C 01/18/19 23.0 34.10 38.80
LUV 190118C00025000 C 01/18/19 25.0 32.10 36.80
LUV 190118C00028000 C 01/18/19 28.0 29.30 32.00
LUV 190118C00030000 C 01/18/19 30.0 27.60 32.20
LUV 190118C00033000 C 01/18/19 33.0 24.80 29.40
LUV 190118C00035000 C 01/18/19 35.0 23.10 27.60
LUV 190118C00038000 C 01/18/19 38.0 22.10 24.80
LUV 190118C00040000 C 01/18/19 40.0 20.50 23.00
LUV 190118C00042000 C 01/18/19 42.0 18.90 19.30
LUV 190118C00045000 C 01/18/19 45.0 16.50 16.90
LUV 190118C00047000 C 01/18/19 47.0 15.00 15.40
LUV 190118C00050000 C 01/18/19 50.0 12.80 13.20
LUV 190118C00052500 C 01/18/19 52.5 11.10 11.60
LUV 190118C00055000 C 01/18/19 55.0 9.60 10.00
LUV 190118C00057500 C 01/18/19 57.5 8.20 8.50
LUV 190118C00060000 C 01/18/19 60.0 6.90 7.30
LUV 190118C00062500 C 01/18/19 62.5 5.80 6.10
LUV 190118C00065000 C 01/18/19 65.0 4.80 5.20
LUV 190118C00070000 C 01/18/19 70.0 3.30 3.60
LUV 190118C00075000 C 01/18/19 75.0 2.30 2.45
LUV 190118C00080000 C 01/18/19 80.0 1.45 1.65
LUV 190118C00085000 C 01/18/19 85.0 0.95 1.15
LUV 190118C00090000 C 01/18/19 90.0 0.60 0.80
LUV 190118C00095000 C 01/18/19 95.0 0.35 0.55
LUV 190118P00023000 P 01/18/19 23.0 0.10 0.25
LUV 190118P00025000 P 01/18/19 25.0 0.15 0.30
LUV 190118P00028000 P 01/18/19 28.0 0.25 0.35
LUV 190118P00030000 P 01/18/19 30.0 0.30 0.40
LUV 190118P00033000 P 01/18/19 33.0 0.45 0.60
LUV 190118P00035000 P 01/18/19 35.0 0.55 0.75
LUV 190118P00038000 P 01/18/19 38.0 0.80 1.00
LUV 190118P00040000 P 01/18/19 40.0 1.05 1.20
LUV 190118P00042000 P 01/18/19 42.0 1.35 1.65
LUV 190118P00045000 P 01/18/19 45.0 1.80 2.05
LUV 190118P00047000 P 01/18/19 47.0 2.20 2.45
LUV 190118P00050000 P 01/18/19 50.0 3.00 3.30
LUV 190118P00052500 P 01/18/19 52.5 3.70 4.10
LUV 190118P00055000 P 01/18/19 55.0 4.70 4.90
LUV 190118P00057500 P 01/18/19 57.5 5.70 6.00
LUV 190118P00060000 P 01/18/19 60.0 6.90 7.20
LUV 190118P00062500 P 01/18/19 62.5 8.30 8.60
LUV 190118P00065000 P 01/18/19 65.0 9.70 10.10
LUV 190118P00070000 P 01/18/19 70.0 13.10 13.50
LUV 190118P00075000 P 01/18/19 75.0 16.80 17.40
LUV 190118P00080000 P 01/18/19 80.0 21.30 21.70
LUV 190118P00085000 P 01/18/19 85.0 25.40 26.70
LUV 190118P00090000 P 01/18/19 90.0 30.00 32.10
LUV 190118P00095000 P 01/18/19 95.0 33.30 38.00

OPRA data is delayed 15 minutes.