31.24 Down -0.33 -1.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.LUV4IKC013000 NA NA NA NA 18.100 18.4 NA NA
14.000 126.2.LUV4IKC014000 10.30 +0.61 +6.30% 0.16 17.200 17.4 1 3
15.000 126.2.LUV4IKC015000 NA NA NA NA 16.200 16.4 NA 10
16.000 126.2.LUV4IKC016000 10.70 +2.70 +33.75% 0.16 15.200 15.4 8 10
17.000 126.2.LUV4IKC017000 11.50 +1.40 +13.86% 0.16 14.200 14.4 2 4
18.000 126.2.LUV4IKC018000 8.00 -1.10 -12.09% 0.16 13.200 13.4 4 14
19.000 126.2.LUV4IKC019000 9.00 +0.80 +9.76% 0.16 12.200 12.4 8 5
20.000 126.2.LUV4IKC020000 10.61 -0.10 -0.93% 0.16 11.200 11.4 2 29
21.000 126.2.LUV4IKC021000 8.46 +1.06 +14.32% 0.16 10.200 10.4 10 20
22.000 126.2.LUV4IKC022000 8.80 +1.29 +17.18% 0.16 9.200 9.4 2,429 243
23.000 126.2.LUV4IKC023000 7.70 +1.35 +21.26% 0.26 8.200 8.5 4 83
24.000 126.2.LUV4IKC024000 7.60 +1.05 +16.03% 0.26 7.200 7.5 34 268
25.000 126.2.LUV4IKC025000 6.50 -0.10 -1.52% 0.26 6.100 6.5 4 460
26.000 126.2.LUV4IKC026000 5.40 +0.60 +12.50% 0.16 5.100 5.4 5 2,469
27.000 126.2.LUV4IKC027000 4.30 -0.33 -7.13% 0.16 4.200 4.4 43 1,587
28.000 126.2.LUV4IKC028000 3.30 -0.34 -9.34% 0.16 3.200 3.4 40 3,387
29.000 126.2.LUV4IKC029000 2.55 -0.15 -5.56% 0.26 2.350 2.5 99 1,628
30.000 126.2.LUV4IKC030000 1.65 -0.25 -13.16% 0.51 1.500 1.75 128 3,587
31.000 126.2.LUV4IKC031000 0.95 -0.24 -20.17% 0.76 0.850 1 222 821
32.000 126.2.LUV4IKC032000 0.45 -0.15 -25.00% 0.55 0.400 0.55 51 879
33.000 126.2.LUV4IKC033000 0.20 -0.05 -20.00% 0.25 0.200 0.25 84 124
34.000 126.2.LUV4IKC034000 0.10 +0.06 +150.00% 0.1 0.050 0.1 28 28
35.000 126.2.LUV4IKC035000 0.10 -0.07 -41.18% 0.1 NA 0.1 1 9
36.000 126.2.LUV4IKC036000 NA NA NA NA NA 0.1 NA NA
37.000 126.2.LUV4IKC037000 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.LUV4UKC013000 0.02 -0.02 -50.00% 0.05 NA 0.05 22 39
14.000 126.2.LUV4UKC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.LUV4UKC015000 0.10 +0.10 NA 0.05 NA 0.05 2 2
16.000 126.2.LUV4UKC016000 0.15 -0.16 -51.61% 0.05 NA 0.05 5 6
17.000 126.2.LUV4UKC017000 0.05 -0.20 -80.00% 0.05 NA 0.05 2 141
18.000 126.2.LUV4UKC018000 0.05 unch unch 0.05 NA 0.05 20 80
19.000 126.2.LUV4UKC019000 0.08 -0.22 -73.33% 0.05 NA 0.05 27 154
20.000 126.2.LUV4UKC020000 0.05 +0.04 +400.00% 0.05 NA 0.05 2 209
21.000 126.2.LUV4UKC021000 0.07 +0.02 +40.00% 0.05 NA 0.05 31 357
22.000 126.2.LUV4UKC022000 0.02 -0.10 -83.33% 0.05 NA 0.05 8 406
23.000 126.2.LUV4UKC023000 0.03 -0.02 -40.00% 0.05 NA 0.05 4 1,237
24.000 126.2.LUV4UKC024000 0.05 unch unch 0.05 NA 0.05 15 875
25.000 126.2.LUV4UKC025000 0.03 -0.04 -57.14% 0.05 NA 0.05 4 949
26.000 126.2.LUV4UKC026000 0.05 +0.01 +25.00% 0.1 NA 0.1 26 888
27.000 126.2.LUV4UKC027000 0.05 unch unch 0.1 NA 0.1 14 1,121
28.000 126.2.LUV4UKC028000 0.05 unch unch 0.1 0.050 0.1 12 888
29.000 126.2.LUV4UKC029000 0.13 -0.02 -13.33% 0.15 0.100 0.15 5 735
30.000 126.2.LUV4UKC030000 0.30 unch unch 0.35 0.250 0.35 68 755
31.000 126.2.LUV4UKC031000 0.60 +0.05 +9.09% 0.7 0.600 0.7 64 363
32.000 126.2.LUV4UKC032000 1.15 unch unch 0.49 1.100 1.25 44 401
33.000 126.2.LUV4UKC033000 1.85 unch unch 0.24 1.850 2 14 236
34.000 126.2.LUV4UKC034000 2.80 +0.30 +12.00% 0.09 2.450 2.85 10 11
35.000 126.2.LUV4UKC035000 NA NA NA NA 3.500 3.9 NA NA
36.000 126.2.LUV4UKC036000 NA NA NA NA 4.500 4.8 NA NA
37.000 126.2.LUV4UKC037000 NA NA NA NA 5.600 5.8 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 3:57 AM ET