Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LUV Feb 20 2010 7.00 4.60 — — 4.60 4.60 4.50 5.00 88 45
LUV Feb 20 2010 8.00 3.00 -0.40 -11.76 3.00 3.00 3.50 3.90 78 78
LUV Feb 20 2010 9.00 2.24 0.19 9.27 2.24 2.24 2.55 2.90 5 510
LUV Feb 20 2010 10.00 1.18 -0.19 -13.87 1.18 1.18 1.60 1.85 5 641
LUV Feb 20 2010 11.00 0.75 0.32 74.42 0.75 0.72 0.70 0.85 95 984
LUV Feb 20 2010 12.00 0.15 0.07 87.50 0.20 0.15 0.10 0.20 653 2,232
LUV Feb 20 2010 13.00 0.05 0.01 25.00 0.05 0.05 0.05 0.05 21 455
LUV Feb 20 2010 14.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 40 103
LUV Feb 20 2010 15.00 0.05 — — 0.05 0.05 — 0.05 — 1
LUV Feb 20 2010 16.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
LUV Feb 20 2010 7.00 — — — — — — 0.10 — —
LUV Feb 20 2010 8.00 — — — — — — 0.10 — —
LUV Feb 20 2010 9.00 0.03 -0.02 -40.00 0.03 0.03 0.05 0.05 40 51
LUV Feb 20 2010 10.00 0.08 0.03 60.00 0.08 0.08 0.05 0.10 10 743
LUV Feb 20 2010 11.00 0.10 -0.09 -47.37 0.13 0.05 0.05 0.10 299 841
LUV Feb 20 2010 12.00 0.50 -0.30 -37.50 0.54 0.50 0.40 0.50 302 2,340
LUV Feb 20 2010 13.00 1.30 -0.39 -23.08 1.35 1.30 1.25 1.40 15 40
LUV Feb 20 2010 14.00 2.11 -0.49 -18.85 2.11 2.11 2.10 2.50 20 25
LUV Feb 20 2010 15.00 — — — — — 3.00 3.60 — —
LUV Feb 20 2010 16.00 4.50 — — 4.50 4.50 4.00 4.60 10 —
Return to Top