24.28 Up +0.35 +1.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.LUV4EHC016000 7.30 +0.10 +1.39% 0.02 8.100 8.3 5 45
17.000 126.2.LUV4EHC017000 6.40 -0.30 -4.48% 0.12 7.100 7.4 7 7
18.000 126.2.LUV4EHC018000 6.20 +0.70 +12.73% 0.02 6.000 6.3 1 44
19.000 126.2.LUV4EHC019000 3.90 +3.90 NA 0.02 4.900 5.3 20 20
20.000 126.2.LUV4EHC020000 3.90 +0.60 +18.18% 0.12 3.900 4.4 1 15
21.000 126.2.LUV4EHC021000 2.90 +0.30 +11.54% 0.12 2.900 3.4 7 353
22.000 126.2.LUV4EHC022000 2.35 +0.30 +14.63% 0.12 2.200 2.4 165 366
23.000 126.2.LUV4EHC023000 1.30 -0.05 -3.70% 0.27 1.300 1.55 23 688
24.000 126.2.LUV4EHC024000 0.80 +0.13 +19.40% 0.62 0.750 0.9 93 1,429
25.000 126.2.LUV4EHC025000 0.33 +0.03 +10.00% 0.4 0.300 0.4 259 712
26.000 126.2.LUV4EHC026000 0.10 unch unch 0.2 0.150 0.2 28 101
27.000 126.2.LUV4EHC027000 0.15 +0.05 +50.00% 0.2 NA 0.2 20 20
28.000 126.2.LUV4EHC028000 NA NA NA NA NA 0.2 NA NA
29.000 126.2.LUV4EHC029000 NA NA NA NA NA 0.15 NA NA
30.000 126.2.LUV4EHC030000 0.05 +0.05 NA 0.1 NA 0.1 5 5
31.000 126.2.LUV4EHC031000 NA NA NA NA NA 0.1 NA NA
32.000 126.2.LUV4EHC032000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.LUV4QHC016000 NA NA NA NA NA 0.05 NA NA
17.000 126.2.LUV4QHC017000 NA NA NA NA NA 0.05 NA NA
18.000 126.2.LUV4QHC018000 NA NA NA NA NA 0.1 NA NA
19.000 126.2.LUV4QHC019000 0.03 -0.10 -76.92% 0.15 NA 0.15 3 3
20.000 126.2.LUV4QHC020000 0.11 +0.11 NA 0.15 NA 0.15 9 9
21.000 126.2.LUV4QHC021000 0.05 -0.05 -50.00% 0.15 NA 0.15 5 361
22.000 126.2.LUV4QHC022000 0.11 -0.04 -26.67% 0.15 0.050 0.15 27 639
23.000 126.2.LUV4QHC023000 0.30 unch unch 0.35 0.250 0.35 22 942
24.000 126.2.LUV4QHC024000 0.65 -0.45 -40.91% 0.65 0.550 0.65 61 452
25.000 126.2.LUV4QHC025000 1.15 -1.49 -56.44% 0.63 1.050 1.35 13 283
26.000 126.2.LUV4QHC026000 2.71 +2.71 NA 0.48 1.900 2.2 10 5
27.000 126.2.LUV4QHC027000 3.62 +3.62 NA 0.58 2.800 3.3 1 1
28.000 126.2.LUV4QHC028000 NA NA NA NA 3.700 4.1 NA NA
29.000 126.2.LUV4QHC029000 NA NA NA NA 4.700 5 NA NA
30.000 126.2.LUV4QHC030000 NA NA NA NA 5.700 6 NA NA
31.000 126.2.LUV4QHC031000 NA NA NA NA 6.700 6.9 NA NA
32.000 126.2.LUV4QHC032000 NA NA NA NA 7.700 7.9 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 12:02 PM ET