SWN Options | Southwestern Energy Company Com Stock

STI

0.52%

Southwestern Energy Co. (SWN)

-NYSE

39.57 0.71(1.83%) 21 May 04:00 SGT|After Hours : 39.54 0.03 (0.09%) 21 May 04:42 SGT

Add to Portfolio

Options

Get Options for:

View by Expiration: Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
20.00	SWN130622C00020000	13.35	0.00	18.60	19.85	0	1
23.00	SWN130622C00023000	12.50	0.00	15.60	16.85	10	11
25.00	SWN130622C00025000	10.19	0.00	13.60	14.85	2	3
26.00	SWN130622C00026000	9.75	0.00	12.60	13.85	0	11
27.00	SWN130622C00027000	7.30	0.00	11.65	12.85	0	10
28.00	SWN130622C00028000	5.35	0.00	10.70	11.70	0	4
29.00	SWN130622C00029000	6.70	0.00	9.80	10.70	0	31
30.00	SWN130622C00030000	8.50	0.00	9.55	9.65	2	105
31.00	SWN130622C00031000	4.80	0.00	7.80	8.90	4	48
32.00	SWN130622C00032000	4.50	0.00	6.80	7.85	26	82
33.00	SWN130622C00033000	5.80	0.00	6.60	6.70	3	964
34.00	SWN130622C00034000	4.03	0.00	5.60	5.70	61	2,778
35.00	SWN130622C00035000	4.70	1.20	4.65	4.75	180	739
36.00	SWN130622C00036000	3.83	0.68	3.75	3.85	143	2,025
37.00	SWN130622C00037000	2.95	0.55	2.92	2.98	26	2,196
38.00	SWN130622C00038000	2.00	0.26	2.16	2.21	2	3,689
39.00	SWN130622C00039000	1.49	0.30	1.52	1.56	299	1,627
40.00	SWN130622C00040000	1.02	0.24	1.01	1.04	1,163	5,437
41.00	SWN130622C00041000	0.71	0.36	0.63	0.67	334	2,961
42.00	SWN130622C00042000	0.41	0.21	0.38	0.41	249	1,160
43.00	SWN130622C00043000	0.26	0.08	0.23	0.25	120	332
44.00	SWN130622C00044000	0.03	0.00	0.12	0.15	2	344
45.00	SWN130622C00045000	0.01	0.00	0.07	0.09	1	102
46.00	SWN130622C00046000	0.03	0.00	0.03	0.09	1	131
47.00	SWN130622C00047000	0.05	0.00	0.01	0.08	0	62
48.00	SWN130622C00048000	0.07	0.00	N/A	0.06	0	112
49.00	SWN130622C00049000	0.07	0.00	N/A	0.05	0	45
50.00	SWN130622C00050000	0.03	0.00	N/A	0.04	0	31

Put Options

Expire at close Saturday, June 22, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
17.00	SWN130622P00017000	0.03	0.00	N/A	0.03	0	157
20.00	SWN130622P00020000	0.21	0.00	N/A	0.03	0	31
21.00	SWN130622P00021000	0.05	0.00	N/A	0.03	21	32
22.00	SWN130622P00022000	0.26	0.00	N/A	0.03	0	80
23.00	SWN130622P00023000	0.16	0.00	N/A	0.03	0	36
24.00	SWN130622P00024000	0.22	0.00	N/A	0.03	0	31
25.00	SWN130622P00025000	0.03	0.00	0.01	0.03	20	233
26.00	SWN130622P00026000	0.26	0.00	N/A	0.03	0	450
27.00	SWN130622P00027000	0.39	0.00	N/A	0.05	0	56
28.00	SWN130622P00028000	0.04	0.00	0.02	0.04	2	219
29.00	SWN130622P00029000	0.03	0.00	0.03	0.05	1	2,506
30.00	SWN130622P00030000	0.05	0.00	0.03	0.05	1	861
31.00	SWN130622P00031000	0.06	0.00	0.03	0.05	3	602
32.00	SWN130622P00032000	0.06	0.03	0.04	0.06	6	2,217
33.00	SWN130622P00033000	0.15	0.00	0.05	0.07	3	801
34.00	SWN130622P00034000	0.08	0.11	0.07	0.10	3	1,220
35.00	SWN130622P00035000	0.15	0.05	0.12	0.14	5	880
36.00	SWN130622P00036000	0.30	0.02	0.20	0.23	31	777
37.00	SWN130622P00037000	0.57	0.00	0.35	0.37	1	1,096
38.00	SWN130622P00038000	0.62	0.27	0.58	0.61	62	451
39.00	SWN130622P00039000	0.98	0.36	0.93	0.96	40	2,537
40.00	SWN130622P00040000	1.46	0.48	1.41	1.45	13	2,253
41.00	SWN130622P00041000	4.10	0.00	2.02	2.09	17	189
42.00	SWN130622P00042000	2.81	1.89	2.78	2.84	3	61
43.00	SWN130622P00043000	5.90	0.00	3.55	3.75	0	47
44.00	SWN130622P00044000	6.00	0.00	4.35	4.75	0	19
45.00	SWN130622P00045000	8.75	0.00	5.25	5.70	2	47

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On SWN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Southwestern Energy Co. (SWN)