29.24Up+0.56+1.95%Today's Close  |  29.25 unch +0.03% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.LUV4HGC019000 NA NA NA NA 10.200 10.4 NA NA
20.000 126.2.LUV4HGC020000 NA NA NA NA 9.200 9.4 NA NA
21.000 126.2.LUV4HGC021000 NA NA NA NA 8.200 8.4 NA NA
22.000 126.2.LUV4HGC022000 NA NA NA NA 7.200 7.4 NA NA
23.000 126.2.LUV4HGC023000 5.00 +0.60 +13.64% 0.26 6.100 6.5 26 32
24.000 126.2.LUV4HGC024000 5.10 +0.30 +6.25% 0.16 5.100 5.4 1 5
25.000 126.2.LUV4HGC025000 4.14 +0.34 +8.95% 0.26 4.000 4.5 2 233
26.000 126.2.LUV4HGC026000 3.30 +0.20 +6.45% 0.26 3.000 3.5 1 879
27.000 126.2.LUV4HGC027000 2.35 +0.50 +27.03% 0.21 2.300 2.45 105 1,881
28.000 126.2.LUV4HGC028000 1.45 +0.50 +52.63% 0.31 1.400 1.55 911 2,184
29.000 126.2.LUV4HGC029000 0.79 +0.34 +75.56% 0.61 0.750 0.85 459 1,556
30.000 126.2.LUV4HGC030000 0.32 +0.12 +60.00% 0.4 0.300 0.4 330 544
31.000 126.2.LUV4HGC031000 0.15 +0.05 +50.00% 0.2 0.100 0.2 65 342
32.000 126.2.LUV4HGC032000 0.05 unch unch 0.15 NA 0.15 3 4
33.000 126.2.LUV4HGC033000 NA NA NA NA NA 0.15 NA NA
34.000 126.2.LUV4HGC034000 NA NA NA NA NA 0.15 NA NA
35.000 126.2.LUV4HGC035000 NA NA NA NA NA 0.1 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.LUV4TGC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.LUV4TGC020000 0.03 +0.03 NA 0.05 NA 0.05 2 2
21.000 126.2.LUV4TGC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.LUV4TGC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.LUV4TGC023000 0.04 -0.03 -42.86% 0.1 NA 0.1 1 8
24.000 126.2.LUV4TGC024000 0.07 -0.06 -46.15% 0.05 NA 0.05 20 39
25.000 126.2.LUV4TGC025000 0.04 -0.01 -20.00% 0.15 NA 0.15 3 277
26.000 126.2.LUV4TGC026000 0.11 +0.01 +10.00% 0.15 NA 0.15 3 436
27.000 126.2.LUV4TGC027000 0.15 -0.01 -6.25% 0.2 0.050 0.2 3 398
28.000 126.2.LUV4TGC028000 0.25 -0.20 -44.44% 0.3 0.200 0.3 55 849
29.000 126.2.LUV4TGC029000 0.55 -0.45 -45.00% 0.6 0.500 0.6 74 398
30.000 126.2.LUV4TGC030000 1.14 -0.31 -21.38% 0.39 1.100 1.15 16 47
31.000 126.2.LUV4TGC031000 1.85 -0.40 -17.78% 0.34 1.800 2.1 12 39
32.000 126.2.LUV4TGC032000 2.65 -0.75 -22.06% 0.34 2.650 3.1 4 23
33.000 126.2.LUV4TGC033000 5.33 -0.87 -14.03% 0.34 3.600 4.1 2 22
34.000 126.2.LUV4TGC034000 NA NA NA NA 4.600 5 NA NA
35.000 126.2.LUV4TGC035000 NA NA NA NA 5.600 5.9 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:38 PM ET