Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 10:19PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Southwestern Energy Co. (SWN)

At 4:00PM ET: 45.11   1.94 (4.49%)

MORE ON SWN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 12.50 SWNLR.X 32.50 0.00 32.30 32.80 10 10 15.00 SWNLC.X 30.00 0.00 29.80 30.20 10 10 17.50 SWNLS.X 27.50 0.00 27.30 27.70 10 10 20.00 SWNLD.X 25.00 0.00 24.80 25.20 10 10 22.50 SWNLT.X 18.70 0.00 22.30 22.70 43 43 25.00 SWNLE.X 18.00 0.00 19.80 20.30 1 40 28.00 SWNLP.X 14.10 0.00 16.80 17.20 8 28 29.00 SWNLQ.X 16.00 0.00 16.00 16.30 20 35 30.00 SWNLF.X 9.60 0.00 15.00 15.20 36 76 31.00 SWNLU.X 13.00 0.00 14.00 14.20 11 23 32.00 SWNLV.X 13.90 0.00 13.00 13.20 40 84 33.00 SWNLW.X 12.10 0.00 12.00 12.20 10 60 34.00 SWNLX.X 12.00 0.00 11.00 11.20 10 60 35.00 TKQLG.X 9.27 0.00 10.00 10.30 1 196 36.00 TKQLY.X 8.70 0.37 9.00 9.20 5 132 37.00 TKQLZ.X 9.74 0.00 8.10 8.30 8 120 38.00 TKQLX.X 5.50 0.00 7.10 7.30 11 659 39.00 TKQLA.X 5.00 1.60 6.20 6.40 46 401 40.00 TKQLH.X 5.10 1.80 5.30 5.50 46 1,996 41.00 TKQLB.X 4.40 2.30 4.40 4.60 43 724 42.00 TKQLC.X 3.00 0.65 3.60 3.80 21 597 43.00 TKQLD.X 2.90 1.20 2.90 3.10 509 6,537 44.00 TKQLE.X 2.20 0.95 2.25 2.35 242 2,650 45.00 TKQLI.X 1.70 0.80 1.70 1.75 693 8,501 46.00 TKQLT.X 1.30 0.74 1.20 1.30 226 1,141 47.00 TKQLU.X 0.90 0.55 0.85 0.95 72 1,337 48.00 TKQLV.X 0.60 0.34 0.60 0.65 69 1,502 49.00 TKQLW.X 0.30 0.15 0.40 0.45 49 1,221 50.00 TKQLJ.X 0.25 0.20 0.25 0.30 17 1,656 55.00 TKQLK.X 0.05 0.00 N/A 0.10 123 5,198 60.00 TKQLL.X 0.03 0.00 N/A 0.05 1 3,833 65.00 TKQLM.X 0.10 0.00 N/A 0.05 20 31 70.00 TKQLN.X 0.55 0.00 N/A 0.05 0 5 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 15.00 SWNXC.X 0.40 0.00 N/A 0.05 0 20 17.50 SWNXS.X 0.05 0.00 N/A 0.05 50 158 20.00 SWNXD.X 0.10 0.00 N/A 0.05 30 139 22.50 SWNXT.X 0.05 0.00 N/A 0.05 94 193 25.00 SWNXE.X 0.05 0.00 N/A 0.05 48 265 28.00 SWNXP.X 0.05 0.00 N/A 0.05 15 308 29.00 SWNXQ.X 0.05 0.00 N/A 0.05 10 201 30.00 SWNXF.X 0.03 0.06 N/A 0.10 1 2,284 31.00 SWNXU.X 0.15 0.00 N/A 0.10 3 357 32.00 SWNXV.X 0.10 0.00 N/A 0.10 5 286 33.00 SWNXW.X 0.15 0.00 N/A 0.10 10 380 34.00 SWNXX.X 0.20 0.00 N/A 0.05 108 578 35.00 TKQXG.X 0.15 0.00 N/A 0.10 15 1,244 36.00 TKQXY.X 0.20 0.00 N/A 0.10 41 782 37.00 TKQXZ.X 0.25 0.00 0.05 0.15 5 1,309 38.00 TKQXX.X 0.15 0.16 0.10 0.20 123 1,807 39.00 TKQXA.X 0.20 0.36 0.15 0.25 32 1,581 40.00 TKQXH.X 0.30 0.35 0.25 0.35 467 1,499 41.00 TKQXB.X 0.55 0.30 0.35 0.45 13 1,142 42.00 TKQXC.X 0.60 0.80 0.60 0.65 145 980 43.00 TKQXD.X 0.98 0.67 0.80 0.90 379 1,652 44.00 TKQXE.X 1.25 1.35 1.15 1.25 48 2,519 45.00 TKQXI.X 1.70 1.10 1.60 1.70 121 1,178 46.00 TKQXT.X 2.65 0.85 2.10 2.25 1 487 47.00 TKQXU.X 3.40 2.80 2.75 2.85 1 358 48.00 TKQXV.X 4.70 0.70 3.40 3.60 1 289 49.00 TKQXW.X 7.20 0.00 4.20 4.40 2 322 50.00 TKQXJ.X 5.30 3.40 5.10 5.30 20 143 55.00 TKQXK.X 9.40 0.00 9.80 10.10 30 118 60.00 TKQXL.X 14.80 0.00 14.80 15.00 20 10 65.00 TKQXM.X 17.30 0.00 19.80 20.20 129 47 70.00 TKQXN.X 25.00 0.00 24.80 25.20 2 2 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives