SWN Options | Southwestern Energy Company Com Stock

STI

1.77%

Southwestern Energy Co. (SWN)

-NYSE

38.08 0.75(1.93%) 25 May 04:02 SGT|After Hours : 38.02 0.06 (0.15%) 25 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, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
15.00	SWN140118C00015000	19.10	0.00	23.05	23.90	0	2
20.00	SWN140118C00020000	17.02	0.00	18.05	18.40	1	21
23.00	SWN140118C00023000	7.10	0.00	15.30	15.60	0	1
25.00	SWN140118C00025000	12.30	0.00	13.50	13.75	24	73
30.00	SWN140118C00030000	8.10	0.00	9.15	9.30	20	431
33.00	SWN140118C00033000	6.95	0.00	6.90	7.05	12	2,954
35.00	SWN140118C00035000	6.13	0.00	5.60	5.70	10	562
36.00	SWN140118C00036000	5.00	1.11	5.00	5.10	3	201
37.00	SWN140118C00037000	4.50	0.00	4.45	4.55	8	31
38.00	SWN140118C00038000	4.90	0.00	3.95	4.05	10	900
39.00	SWN140118C00039000	3.36	0.00	3.50	3.60	45	31
40.00	SWN140118C00040000	3.10	0.80	3.05	3.15	9	11,263
41.00	SWN140118C00041000	1.97	0.00	2.69	2.76	16	16
42.00	SWN140118C00042000	2.71	0.00	2.36	2.41	20	540
43.00	SWN140118C00043000	2.09	0.23	2.04	2.10	175	1,520
45.00	SWN140118C00045000	2.03	0.00	1.54	1.60	2	2,909
47.00	SWN140118C00047000	1.30	0.00	1.14	1.20	31	5,215
48.00	SWN140118C00048000	0.83	0.00	0.97	1.03	15	15
49.00	SWN140118C00049000	0.95	0.00	0.84	0.89	20	20
50.00	SWN140118C00050000	1.00	0.00	0.71	0.77	10	600
55.00	SWN140118C00055000	0.36	0.00	0.31	0.36	0	281
60.00	SWN140118C00060000	0.11	0.00	0.14	0.18	0	311

Put Options

Expire at close Saturday, January 18, 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
15.00	SWN140118P00015000	0.30	0.00	0.05	0.08	0	70
18.00	SWN140118P00018000	0.16	0.00	0.09	0.14	12	377
20.00	SWN140118P00020000	0.24	0.00	0.14	0.18	24	102
23.00	SWN140118P00023000	0.27	0.00	0.26	0.30	1	2,864
25.00	SWN140118P00025000	0.40	0.00	0.39	0.44	10	2,981
30.00	SWN140118P00030000	1.02	0.00	1.04	1.09	11	1,226
32.00	SWN140118P00032000	1.83	0.00	1.49	1.55	41	41
33.00	SWN140118P00033000	1.79	0.17	1.77	1.83	175	309
34.00	SWN140118P00034000	2.53	0.00	2.09	2.15	6	6
35.00	SWN140118P00035000	2.38	0.00	2.45	2.50	50	520
36.00	SWN140118P00036000	3.40	0.00	2.85	2.90	44	48
37.00	SWN140118P00037000	3.90	0.00	3.30	3.35	6	6
38.00	SWN140118P00038000	3.18	0.00	3.75	3.85	13	315
40.00	SWN140118P00040000	4.20	0.00	4.90	5.00	5	234
42.00	SWN140118P00042000	8.80	0.00	6.15	6.25	0	20
45.00	SWN140118P00045000	9.25	0.00	8.30	8.45	14	70
47.00	SWN140118P00047000	9.85	0.00	9.90	10.05	7	83
48.00	SWN140118P00048000	10.65	0.00	10.75	10.90	15	22
49.00	SWN140118P00049000	11.00	0.00	11.60	11.75	7	7
50.00	SWN140118P00050000	17.55	0.00	12.50	12.65	0	51
55.00	SWN140118P00055000	17.05	0.00	17.10	17.30	20	20

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)