Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-24)Premium Content

Safeway Inc (SWY)
As of Nov 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWY 141122C00024000 C 11/22/14 24.0 8.50 11.00
SWY 141122C00025000 C 11/22/14 25.0 7.50 10.00
SWY 141122C00026000 C 11/22/14 26.0 6.50 9.00
SWY 141122C00026500 C 11/22/14 26.5 6.00 10.80
SWY 141122C00027000 C 11/22/14 27.0 5.50 10.30
SWY 141122C00027500 C 11/22/14 27.5 5.00 9.80
SWY 141122C00028000 C 11/22/14 28.0 4.50 9.30
SWY 141122C00028500 C 11/22/14 28.5 4.00 8.80
SWY 141122C00029000 C 11/22/14 29.0 3.50 8.30
SWY 141122C00029500 C 11/22/14 29.5 3.00 7.80
SWY 141122C00030000 C 11/22/14 30.0 2.50 7.30
SWY 141122C00030500 C 11/22/14 30.5 2.00 6.80
SWY 141122C00031000 C 11/22/14 31.0 1.50 6.30
SWY 141122C00031500 C 11/22/14 31.5 1.00 5.80
SWY 141122C00032000 C 11/22/14 32.0 0.50 5.30
SWY 141122C00032500 C 11/22/14 32.5 0.00 4.90
SWY 141122C00033000 C 11/22/14 33.0 0.00 4.90
SWY 141122C00033500 C 11/22/14 33.5 0.00 1.70
SWY 141122C00034000 C 11/22/14 34.0 0.00 1.15
SWY 141122C00034500 C 11/22/14 34.5 0.00 4.90
SWY 141122C00035000 C 11/22/14 35.0 0.00 4.80
SWY 141122C00035500 C 11/22/14 35.5 0.00 4.90
SWY 141122C00036000 C 11/22/14 36.0 0.00 4.90
SWY 141122C00036500 C 11/22/14 36.5 0.00 4.90
SWY 141122C00037000 C 11/22/14 37.0 0.00 0.05
SWY 141122C00037500 C 11/22/14 37.5 0.00 4.90
SWY 141122C00038000 C 11/22/14 38.0 0.00 0.05
SWY 141122C00038500 C 11/22/14 38.5 0.00 4.90
SWY 141122C00039000 C 11/22/14 39.0 0.00 0.05
SWY 141122C00039500 C 11/22/14 39.5 0.00 4.90
SWY 141122C00040000 C 11/22/14 40.0 0.00 0.05
SWY 141122C00040500 C 11/22/14 40.5 0.00 4.90
SWY 141122C00041000 C 11/22/14 41.0 0.00 4.90
SWY 141122C00041500 C 11/22/14 41.5 0.00 4.90
SWY 141122C00042000 C 11/22/14 42.0 0.00 4.90
SWY 141122C00042500 C 11/22/14 42.5 0.00 4.90
SWY 141122C00043000 C 11/22/14 43.0 0.00 4.90
SWY 141122C00043500 C 11/22/14 43.5 0.00 4.90
SWY 141122C00044000 C 11/22/14 44.0 0.00 4.90
SWY 141122P00024000 P 11/22/14 24.0 0.00 0.05
SWY 141122P00025000 P 11/22/14 25.0 0.00 0.05
SWY 141122P00026000 P 11/22/14 26.0 0.00 0.05
SWY 141122P00026500 P 11/22/14 26.5 0.00 4.90
SWY 141122P00027000 P 11/22/14 27.0 0.00 4.90
SWY 141122P00027500 P 11/22/14 27.5 0.00 4.90
SWY 141122P00028000 P 11/22/14 28.0 0.00 4.90
SWY 141122P00028500 P 11/22/14 28.5 0.00 4.90
SWY 141122P00029000 P 11/22/14 29.0 0.00 4.90
SWY 141122P00029500 P 11/22/14 29.5 0.00 4.90
SWY 141122P00030000 P 11/22/14 30.0 0.00 4.90
SWY 141122P00030500 P 11/22/14 30.5 0.00 4.90
SWY 141122P00031000 P 11/22/14 31.0 0.00 4.90
SWY 141122P00031500 P 11/22/14 31.5 0.00 4.90
SWY 141122P00032000 P 11/22/14 32.0 0.00 4.90
SWY 141122P00032500 P 11/22/14 32.5 0.00 4.90
SWY 141122P00033000 P 11/22/14 33.0 0.00 4.90
SWY 141122P00033500 P 11/22/14 33.5 0.00 0.25
SWY 141122P00034000 P 11/22/14 34.0 0.00 0.20
SWY 141122P00034500 P 11/22/14 34.5 0.00 4.90
SWY 141122P00035000 P 11/22/14 35.0 0.10 0.95
SWY 141122P00035500 P 11/22/14 35.5 0.60 4.90
SWY 141122P00036000 P 11/22/14 36.0 1.10 4.90
SWY 141122P00036500 P 11/22/14 36.5 1.60 4.90
SWY 141122P00037000 P 11/22/14 37.0 2.10 4.90
SWY 141122P00037500 P 11/22/14 37.5 2.60 4.90
SWY 141122P00038000 P 11/22/14 38.0 3.10 5.40
SWY 141122P00038500 P 11/22/14 38.5 3.60 5.90
SWY 141122P00039000 P 11/22/14 39.0 4.10 6.40
SWY 141122P00039500 P 11/22/14 39.5 4.60 6.90
SWY 141122P00040000 P 11/22/14 40.0 5.10 7.40
SWY 141122P00040500 P 11/22/14 40.5 5.60 7.90
SWY 141122P00041000 P 11/22/14 41.0 6.10 8.50
SWY 141122P00041500 P 11/22/14 41.5 6.60 9.00
SWY 141122P00042000 P 11/22/14 42.0 7.10 9.50
SWY 141122P00042500 P 11/22/14 42.5 7.60 10.00
SWY 141122P00043000 P 11/22/14 43.0 8.10 10.50
SWY 141122P00043500 P 11/22/14 43.5 8.60 11.00
SWY 141122P00044000 P 11/22/14 44.0 9.10 11.50
SWY 141128C00025000 C 11/28/14 25.0 8.70 10.20
SWY 141128C00026000 C 11/28/14 26.0 7.70 9.20
SWY 141128C00027000 C 11/28/14 27.0 6.70 8.20
SWY 141128C00027500 C 11/28/14 27.5 6.20 7.70
SWY 141128C00028000 C 11/28/14 28.0 5.70 7.20
SWY 141128C00028500 C 11/28/14 28.5 5.20 6.70
SWY 141128C00029000 C 11/28/14 29.0 4.70 6.20
SWY 141128C00029500 C 11/28/14 29.5 4.20 5.70
SWY 141128C00030000 C 11/28/14 30.0 3.70 5.20
SWY 141128C00030500 C 11/28/14 30.5 3.20 4.70
SWY 141128C00031000 C 11/28/14 31.0 2.65 4.20
SWY 141128C00031500 C 11/28/14 31.5 2.15 3.70
SWY 141128C00032000 C 11/28/14 32.0 1.65 3.20
SWY 141128C00032500 C 11/28/14 32.5 1.25 2.65
SWY 141128C00033000 C 11/28/14 33.0 0.80 2.15
SWY 141128C00033500 C 11/28/14 33.5 0.20 1.70
SWY 141128C00034000 C 11/28/14 34.0 0.00 1.45
SWY 141128C00034500 C 11/28/14 34.5 0.00 1.00
SWY 141128C00035000 C 11/28/14 35.0 0.00 0.85
SWY 141128C00035500 C 11/28/14 35.5 0.00 1.05
SWY 141128C00036000 C 11/28/14 36.0 0.00 0.40
SWY 141128C00036500 C 11/28/14 36.5 0.00 0.20
SWY 141128C00037000 C 11/28/14 37.0 0.00 0.10
SWY 141128C00037500 C 11/28/14 37.5 0.00 0.20
SWY 141128C00038000 C 11/28/14 38.0 0.00 0.05
SWY 141128C00038500 C 11/28/14 38.5 0.00 0.20
SWY 141128C00039000 C 11/28/14 39.0 0.00 0.05
SWY 141128C00039500 C 11/28/14 39.5 0.00 0.20
SWY 141128C00040000 C 11/28/14 40.0 0.00 0.05
SWY 141128C00040500 C 11/28/14 40.5 0.00 0.20
SWY 141128C00041000 C 11/28/14 41.0 0.00 0.20
SWY 141128C00041500 C 11/28/14 41.5 0.00 0.20
SWY 141128C00042000 C 11/28/14 42.0 0.00 0.20
SWY 141128C00042500 C 11/28/14 42.5 0.00 0.20
SWY 141128C00043000 C 11/28/14 43.0 0.00 0.20
SWY 141128C00043500 C 11/28/14 43.5 0.00 0.20
SWY 141128C00044000 C 11/28/14 44.0 0.00 0.20
SWY 141128C00045000 C 11/28/14 45.0 0.00 0.20
SWY 141128P00025000 P 11/28/14 25.0 0.00 0.20
SWY 141128P00026000 P 11/28/14 26.0 0.00 0.20
SWY 141128P00027000 P 11/28/14 27.0 0.00 0.20
SWY 141128P00027500 P 11/28/14 27.5 0.00 0.20
SWY 141128P00028000 P 11/28/14 28.0 0.00 0.20
SWY 141128P00028500 P 11/28/14 28.5 0.00 0.20
SWY 141128P00029000 P 11/28/14 29.0 0.00 0.20
SWY 141128P00029500 P 11/28/14 29.5 0.00 0.20
SWY 141128P00030000 P 11/28/14 30.0 0.00 0.20
SWY 141128P00030500 P 11/28/14 30.5 0.00 0.20
SWY 141128P00031000 P 11/28/14 31.0 0.00 0.20
SWY 141128P00031500 P 11/28/14 31.5 0.00 0.20
SWY 141128P00032000 P 11/28/14 32.0 0.00 0.20
SWY 141128P00032500 P 11/28/14 32.5 0.00 0.20
SWY 141128P00033000 P 11/28/14 33.0 0.00 0.20
SWY 141128P00033500 P 11/28/14 33.5 0.00 0.25
SWY 141128P00034000 P 11/28/14 34.0 0.00 0.55
SWY 141128P00034500 P 11/28/14 34.5 0.00 0.85
SWY 141128P00035000 P 11/28/14 35.0 0.10 0.85
SWY 141128P00035500 P 11/28/14 35.5 0.60 2.70
SWY 141128P00036000 P 11/28/14 36.0 1.10 2.40
SWY 141128P00036500 P 11/28/14 36.5 1.60 2.45
SWY 141128P00037000 P 11/28/14 37.0 2.10 2.80
SWY 141128P00037500 P 11/28/14 37.5 2.60 3.30
SWY 141128P00038000 P 11/28/14 38.0 3.10 3.70
SWY 141128P00038500 P 11/28/14 38.5 3.60 4.30
SWY 141128P00039000 P 11/28/14 39.0 4.10 4.80
SWY 141128P00039500 P 11/28/14 39.5 4.60 5.30
SWY 141128P00040000 P 11/28/14 40.0 5.10 5.70
SWY 141128P00040500 P 11/28/14 40.5 5.60 6.30
SWY 141128P00041000 P 11/28/14 41.0 6.10 6.80
SWY 141128P00041500 P 11/28/14 41.5 6.60 7.30
SWY 141128P00042000 P 11/28/14 42.0 7.10 7.80
SWY 141128P00042500 P 11/28/14 42.5 7.60 8.20
SWY 141128P00043000 P 11/28/14 43.0 8.10 8.80
SWY 141128P00043500 P 11/28/14 43.5 8.60 9.30
SWY 141128P00044000 P 11/28/14 44.0 9.10 9.80
SWY 141128P00045000 P 11/28/14 45.0 10.10 10.80
SWY 141205C00027000 C 12/05/14 27.0 6.50 8.20
SWY 141205C00027500 C 12/05/14 27.5 6.00 7.70
SWY 141205C00028000 C 12/05/14 28.0 5.50 7.20
SWY 141205C00028500 C 12/05/14 28.5 5.00 6.70
SWY 141205C00029000 C 12/05/14 29.0 4.50 6.20
SWY 141205C00029500 C 12/05/14 29.5 4.00 5.70
SWY 141205C00030000 C 12/05/14 30.0 3.50 5.20
SWY 141205C00030500 C 12/05/14 30.5 2.95 4.70
SWY 141205C00031000 C 12/05/14 31.0 2.45 4.20
SWY 141205C00031500 C 12/05/14 31.5 2.10 3.70
SWY 141205C00032000 C 12/05/14 32.0 1.55 3.20
SWY 141205C00032500 C 12/05/14 32.5 0.95 2.65
SWY 141205C00033000 C 12/05/14 33.0 0.40 2.25
SWY 141205C00033500 C 12/05/14 33.5 0.00 1.90
SWY 141205C00034000 C 12/05/14 34.0 0.00 2.10
SWY 141205C00034500 C 12/05/14 34.5 0.00 2.80
SWY 141205C00035000 C 12/05/14 35.0 0.00 3.20
SWY 141205C00035500 C 12/05/14 35.5 0.00 1.95
SWY 141205C00036000 C 12/05/14 36.0 0.00 0.90
SWY 141205C00036500 C 12/05/14 36.5 0.00 0.50
SWY 141205C00037000 C 12/05/14 37.0 0.00 0.10
SWY 141205C00037500 C 12/05/14 37.5 0.00 0.20
SWY 141205C00038000 C 12/05/14 38.0 0.00 0.05
SWY 141205C00038500 C 12/05/14 38.5 0.00 0.20
SWY 141205C00039000 C 12/05/14 39.0 0.00 0.05
SWY 141205C00039500 C 12/05/14 39.5 0.00 0.20
SWY 141205C00040000 C 12/05/14 40.0 0.00 0.05
SWY 141205C00040500 C 12/05/14 40.5 0.00 0.20
SWY 141205C00041000 C 12/05/14 41.0 0.00 0.20
SWY 141205C00041500 C 12/05/14 41.5 0.00 0.20
SWY 141205C00042000 C 12/05/14 42.0 0.00 0.20
SWY 141205C00042500 C 12/05/14 42.5 0.00 0.20
SWY 141205C00043000 C 12/05/14 43.0 0.00 0.20
SWY 141205C00043500 C 12/05/14 43.5 0.00 0.20
SWY 141205C00044000 C 12/05/14 44.0 0.00 0.20
SWY 141205P00027000 P 12/05/14 27.0 0.00 0.20
SWY 141205P00027500 P 12/05/14 27.5 0.00 0.20
SWY 141205P00028000 P 12/05/14 28.0 0.00 0.20
SWY 141205P00028500 P 12/05/14 28.5 0.00 0.20
SWY 141205P00029000 P 12/05/14 29.0 0.00 0.20
SWY 141205P00029500 P 12/05/14 29.5 0.00 0.20
SWY 141205P00030000 P 12/05/14 30.0 0.00 0.20
SWY 141205P00030500 P 12/05/14 30.5 0.00 0.20
SWY 141205P00031000 P 12/05/14 31.0 0.00 0.20
SWY 141205P00031500 P 12/05/14 31.5 0.00 0.20
SWY 141205P00032000 P 12/05/14 32.0 0.00 0.20
SWY 141205P00032500 P 12/05/14 32.5 0.00 0.20
SWY 141205P00033000 P 12/05/14 33.0 0.00 0.30
SWY 141205P00033500 P 12/05/14 33.5 0.00 0.50
SWY 141205P00034000 P 12/05/14 34.0 0.00 1.15
SWY 141205P00034500 P 12/05/14 34.5 0.00 2.40
SWY 141205P00035000 P 12/05/14 35.0 0.00 3.60
SWY 141205P00035500 P 12/05/14 35.5 0.60 3.60
SWY 141205P00036000 P 12/05/14 36.0 1.10 3.10
SWY 141205P00036500 P 12/05/14 36.5 1.60 3.00
SWY 141205P00037000 P 12/05/14 37.0 2.10 3.10
SWY 141205P00037500 P 12/05/14 37.5 2.60 3.30
SWY 141205P00038000 P 12/05/14 38.0 3.10 3.70
SWY 141205P00038500 P 12/05/14 38.5 3.60 4.20
SWY 141205P00039000 P 12/05/14 39.0 4.10 4.70
SWY 141205P00039500 P 12/05/14 39.5 4.60 5.20
SWY 141205P00040000 P 12/05/14 40.0 5.10 5.70
SWY 141205P00040500 P 12/05/14 40.5 5.60 6.20
SWY 141205P00041000 P 12/05/14 41.0 6.10 6.70
SWY 141205P00041500 P 12/05/14 41.5 6.60 7.20
SWY 141205P00042000 P 12/05/14 42.0 7.10 7.70
SWY 141205P00042500 P 12/05/14 42.5 7.60 8.20
SWY 141205P00043000 P 12/05/14 43.0 8.10 8.70
SWY 141205P00043500 P 12/05/14 43.5 8.60 9.20
SWY 141205P00044000 P 12/05/14 44.0 9.10 9.70
SWY 141212C00027000 C 12/12/14 27.0 6.50 8.20
SWY 141212C00027500 C 12/12/14 27.5 6.00 7.70
SWY 141212C00028000 C 12/12/14 28.0 5.50 7.20
SWY 141212C00028500 C 12/12/14 28.5 5.00 6.70
SWY 141212C00029000 C 12/12/14 29.0 4.50 6.20
SWY 141212C00029500 C 12/12/14 29.5 4.00 5.70
SWY 141212C00030000 C 12/12/14 30.0 3.50 5.20
SWY 141212C00030500 C 12/12/14 30.5 3.00 4.70
SWY 141212C00031000 C 12/12/14 31.0 2.65 4.20
SWY 141212C00031500 C 12/12/14 31.5 2.10 3.60
SWY 141212C00032000 C 12/12/14 32.0 1.60 3.20
SWY 141212C00032500 C 12/12/14 32.5 1.00 2.75
SWY 141212C00033000 C 12/12/14 33.0 0.45 2.00
SWY 141212C00033500 C 12/12/14 33.5 0.00 2.50
SWY 141212C00034000 C 12/12/14 34.0 0.00 1.55
SWY 141212C00034500 C 12/12/14 34.5 0.00 1.00
SWY 141212C00035000 C 12/12/14 35.0 0.00 3.40
SWY 141212C00035500 C 12/12/14 35.5 0.00 2.20
SWY 141212C00036000 C 12/12/14 36.0 0.00 0.25
SWY 141212C00036500 C 12/12/14 36.5 0.00 0.75
SWY 141212C00037000 C 12/12/14 37.0 0.00 0.15
SWY 141212C00037500 C 12/12/14 37.5 0.00 0.30
SWY 141212C00038000 C 12/12/14 38.0 0.00 0.05
SWY 141212C00038500 C 12/12/14 38.5 0.00 0.05
SWY 141212C00039000 C 12/12/14 39.0 0.00 0.05
SWY 141212C00039500 C 12/12/14 39.5 0.00 0.20
SWY 141212C00040000 C 12/12/14 40.0 0.00 0.05
SWY 141212C00040500 C 12/12/14 40.5 0.00 0.20
SWY 141212C00041000 C 12/12/14 41.0 0.00 0.20
SWY 141212C00041500 C 12/12/14 41.5 0.00 0.20
SWY 141212C00042000 C 12/12/14 42.0 0.00 0.20
SWY 141212C00042500 C 12/12/14 42.5 0.00 0.20
SWY 141212C00043000 C 12/12/14 43.0 0.00 0.20
SWY 141212C00043500 C 12/12/14 43.5 0.00 0.20
SWY 141212C00044000 C 12/12/14 44.0 0.00 0.20
SWY 141212P00027000 P 12/12/14 27.0 0.00 0.20
SWY 141212P00027500 P 12/12/14 27.5 0.00 0.20
SWY 141212P00028000 P 12/12/14 28.0 0.00 0.20
SWY 141212P00028500 P 12/12/14 28.5 0.00 0.20
SWY 141212P00029000 P 12/12/14 29.0 0.00 0.20
SWY 141212P00029500 P 12/12/14 29.5 0.00 0.20
SWY 141212P00030000 P 12/12/14 30.0 0.00 0.20
SWY 141212P00030500 P 12/12/14 30.5 0.00 0.20
SWY 141212P00031000 P 12/12/14 31.0 0.00 0.20
SWY 141212P00031500 P 12/12/14 31.5 0.00 0.20
SWY 141212P00032000 P 12/12/14 32.0 0.00 0.25
SWY 141212P00032500 P 12/12/14 32.5 0.00 0.35
SWY 141212P00033000 P 12/12/14 33.0 0.00 0.05
SWY 141212P00033500 P 12/12/14 33.5 0.00 1.10
SWY 141212P00034000 P 12/12/14 34.0 0.00 2.10
SWY 141212P00034500 P 12/12/14 34.5 0.00 3.40
SWY 141212P00035000 P 12/12/14 35.0 0.00 4.10
SWY 141212P00035500 P 12/12/14 35.5 0.65 3.90
SWY 141212P00036000 P 12/12/14 36.0 1.10 3.70
SWY 141212P00036500 P 12/12/14 36.5 1.60 3.70
SWY 141212P00037000 P 12/12/14 37.0 2.10 4.00
SWY 141212P00037500 P 12/12/14 37.5 2.60 4.30
SWY 141212P00038000 P 12/12/14 38.0 3.10 4.70
SWY 141212P00038500 P 12/12/14 38.5 3.60 5.10
SWY 141212P00039000 P 12/12/14 39.0 4.10 5.60
SWY 141212P00039500 P 12/12/14 39.5 4.60 6.00
SWY 141212P00040000 P 12/12/14 40.0 5.10 6.50
SWY 141212P00040500 P 12/12/14 40.5 5.60 7.00
SWY 141212P00041000 P 12/12/14 41.0 6.10 7.50
SWY 141212P00041500 P 12/12/14 41.5 6.60 8.00
SWY 141212P00042000 P 12/12/14 42.0 7.10 8.50
SWY 141212P00042500 P 12/12/14 42.5 7.60 9.00
SWY 141212P00043000 P 12/12/14 43.0 8.10 9.50
SWY 141212P00043500 P 12/12/14 43.5 8.60 10.00
SWY 141212P00044000 P 12/12/14 44.0 9.10 10.50
SWY 141220C00026000 C 12/20/14 26.0 7.60 9.20
SWY 141220C00027000 C 12/20/14 27.0 6.60 8.20
SWY 141220C00028000 C 12/20/14 28.0 5.60 7.20
SWY 141220C00029000 C 12/20/14 29.0 4.80 6.20
SWY 141220C00030000 C 12/20/14 30.0 3.80 5.20
SWY 141220C00031000 C 12/20/14 31.0 2.75 4.10
SWY 141220C00032000 C 12/20/14 32.0 1.75 3.10
SWY 141220C00033000 C 12/20/14 33.0 0.70 2.00
SWY 141220C00034000 C 12/20/14 34.0 0.00 2.80
SWY 141220C00035000 C 12/20/14 35.0 0.15 0.25
SWY 141220C00036000 C 12/20/14 36.0 0.00 2.90
SWY 141220C00037000 C 12/20/14 37.0 0.00 1.45
SWY 141220C00038000 C 12/20/14 38.0 0.00 0.05
SWY 141220C00039000 C 12/20/14 39.0 0.00 0.05
SWY 141220C00040000 C 12/20/14 40.0 0.00 0.05
SWY 141220C00041000 C 12/20/14 41.0 0.00 0.20
SWY 141220C00042000 C 12/20/14 42.0 0.00 0.20
SWY 141220P00026000 P 12/20/14 26.0 0.00 0.20
SWY 141220P00027000 P 12/20/14 27.0 0.00 0.20
SWY 141220P00028000 P 12/20/14 28.0 0.00 0.20
SWY 141220P00029000 P 12/20/14 29.0 0.00 0.20
SWY 141220P00030000 P 12/20/14 30.0 0.00 0.20
SWY 141220P00031000 P 12/20/14 31.0 0.00 0.10
SWY 141220P00032000 P 12/20/14 32.0 0.00 0.15
SWY 141220P00033000 P 12/20/14 33.0 0.05 0.25
SWY 141220P00034000 P 12/20/14 34.0 0.20 1.90
SWY 141220P00035000 P 12/20/14 35.0 0.80 1.90
SWY 141220P00036000 P 12/20/14 36.0 1.10 4.50
SWY 141220P00037000 P 12/20/14 37.0 2.10 5.20
SWY 141220P00038000 P 12/20/14 38.0 3.10 6.00
SWY 141220P00039000 P 12/20/14 39.0 4.10 6.90
SWY 141220P00040000 P 12/20/14 40.0 5.10 7.90
SWY 141220P00041000 P 12/20/14 41.0 6.10 8.90
SWY 141220P00042000 P 12/20/14 42.0 7.10 9.90
SWY 141226C00027000 C 12/26/14 27.0 6.70 8.20
SWY 141226C00027500 C 12/26/14 27.5 6.20 7.70
SWY 141226C00028000 C 12/26/14 28.0 5.70 7.20
SWY 141226C00028500 C 12/26/14 28.5 5.20 6.70
SWY 141226C00029000 C 12/26/14 29.0 4.70 6.20
SWY 141226C00029500 C 12/26/14 29.5 4.20 5.60
SWY 141226C00030000 C 12/26/14 30.0 3.80 5.20
SWY 141226C00030500 C 12/26/14 30.5 3.30 4.80
SWY 141226C00031000 C 12/26/14 31.0 2.80 4.40
SWY 141226C00031500 C 12/26/14 31.5 2.30 4.10
SWY 141226C00032000 C 12/26/14 32.0 1.80 4.00
SWY 141226C00032500 C 12/26/14 32.5 1.30 3.50
SWY 141226C00033000 C 12/26/14 33.0 0.75 3.00
SWY 141226C00033500 C 12/26/14 33.5 0.20 2.65
SWY 141226C00034000 C 12/26/14 34.0 0.00 2.85
SWY 141226C00034500 C 12/26/14 34.5 0.00 3.60
SWY 141226C00035000 C 12/26/14 35.0 0.00 4.20
SWY 141226C00035500 C 12/26/14 35.5 0.00 3.50
SWY 141226C00036000 C 12/26/14 36.0 0.00 2.50
SWY 141226C00036500 C 12/26/14 36.5 0.00 1.95
SWY 141226C00037000 C 12/26/14 37.0 0.00 1.35
SWY 141226C00037500 C 12/26/14 37.5 0.00 0.80
SWY 141226C00038000 C 12/26/14 38.0 0.00 0.05
SWY 141226C00038500 C 12/26/14 38.5 0.00 0.20
SWY 141226C00039000 C 12/26/14 39.0 0.00 0.05
SWY 141226C00039500 C 12/26/14 39.5 0.00 0.20
SWY 141226C00040000 C 12/26/14 40.0 0.00 0.05
SWY 141226C00040500 C 12/26/14 40.5 0.00 0.20
SWY 141226C00041000 C 12/26/14 41.0 0.00 0.20
SWY 141226C00041500 C 12/26/14 41.5 0.00 0.20
SWY 141226C00042000 C 12/26/14 42.0 0.00 0.20
SWY 141226C00042500 C 12/26/14 42.5 0.00 0.20
SWY 141226C00043000 C 12/26/14 43.0 0.00 0.20
SWY 141226C00043500 C 12/26/14 43.5 0.00 0.20
SWY 141226C00044000 C 12/26/14 44.0 0.00 0.20
SWY 141226P00027000 P 12/26/14 27.0 0.00 0.20
SWY 141226P00027500 P 12/26/14 27.5 0.00 0.20
SWY 141226P00028000 P 12/26/14 28.0 0.00 0.20
SWY 141226P00028500 P 12/26/14 28.5 0.00 0.20
SWY 141226P00029000 P 12/26/14 29.0 0.00 0.20
SWY 141226P00029500 P 12/26/14 29.5 0.00 0.20
SWY 141226P00030000 P 12/26/14 30.0 0.00 0.20
SWY 141226P00030500 P 12/26/14 30.5 0.00 0.35
SWY 141226P00031000 P 12/26/14 31.0 0.00 0.45
SWY 141226P00031500 P 12/26/14 31.5 0.00 0.70
SWY 141226P00032000 P 12/26/14 32.0 0.00 1.20
SWY 141226P00032500 P 12/26/14 32.5 0.00 2.00
SWY 141226P00033000 P 12/26/14 33.0 0.00 3.20
SWY 141226P00033500 P 12/26/14 33.5 0.00 4.10
SWY 141226P00034000 P 12/26/14 34.0 0.00 4.80
SWY 141226P00034500 P 12/26/14 34.5 0.00 4.70
SWY 141226P00035000 P 12/26/14 35.0 0.00 4.50
SWY 141226P00035500 P 12/26/14 35.5 0.65 4.40
SWY 141226P00036000 P 12/26/14 36.0 1.15 4.50
SWY 141226P00036500 P 12/26/14 36.5 1.65 4.80
SWY 141226P00037000 P 12/26/14 37.0 2.15 4.90
SWY 141226P00037500 P 12/26/14 37.5 2.65 5.40
SWY 141226P00038000 P 12/26/14 38.0 3.10 5.80
SWY 141226P00038500 P 12/26/14 38.5 3.60 6.40
SWY 141226P00039000 P 12/26/14 39.0 4.10 6.80
SWY 141226P00039500 P 12/26/14 39.5 4.60 7.30
SWY 141226P00040000 P 12/26/14 40.0 5.10 7.80
SWY 141226P00040500 P 12/26/14 40.5 5.60 8.30
SWY 141226P00041000 P 12/26/14 41.0 6.10 8.80
SWY 141226P00041500 P 12/26/14 41.5 6.60 9.30
SWY 141226P00042000 P 12/26/14 42.0 7.10 9.80
SWY 141226P00042500 P 12/26/14 42.5 7.60 10.30
SWY 141226P00043000 P 12/26/14 43.0 8.10 10.80
SWY 141226P00043500 P 12/26/14 43.5 8.60 11.30
SWY 141226P00044000 P 12/26/14 44.0 9.10 11.80
SWY 150102C00027000 C 01/02/15 27.0 6.70 8.20
SWY 150102C00027500 C 01/02/15 27.5 6.20 7.70
SWY 150102C00028000 C 01/02/15 28.0 5.70 7.20
SWY 150102C00028500 C 01/02/15 28.5 5.20 6.70
SWY 150102C00029000 C 01/02/15 29.0 4.70 6.20
SWY 150102C00029500 C 01/02/15 29.5 4.20 5.70
SWY 150102C00030000 C 01/02/15 30.0 3.70 5.30
SWY 150102C00030500 C 01/02/15 30.5 3.40 4.90
SWY 150102C00031000 C 01/02/15 31.0 2.85 4.50
SWY 150102C00031500 C 01/02/15 31.5 2.30 4.30
SWY 150102C00032000 C 01/02/15 32.0 1.80 3.90
SWY 150102C00032500 C 01/02/15 32.5 1.25 3.40
SWY 150102C00033000 C 01/02/15 33.0 0.80 2.80
SWY 150102C00033500 C 01/02/15 33.5 0.25 1.90
SWY 150102C00034000 C 01/02/15 34.0 0.00 2.90
SWY 150102C00034500 C 01/02/15 34.5 0.00 3.60
SWY 150102C00035000 C 01/02/15 35.0 0.00 4.20
SWY 150102C00035500 C 01/02/15 35.5 0.00 0.85
SWY 150102C00036000 C 01/02/15 36.0 0.00 2.75
SWY 150102C00036500 C 01/02/15 36.5 0.00 1.65
SWY 150102C00037000 C 01/02/15 37.0 0.00 1.15
SWY 150102C00037500 C 01/02/15 37.5 0.00 0.75
SWY 150102C00038000 C 01/02/15 38.0 0.00 0.45
SWY 150102C00038500 C 01/02/15 38.5 0.00 0.25
SWY 150102C00039000 C 01/02/15 39.0 0.00 0.20
SWY 150102C00039500 C 01/02/15 39.5 0.00 0.20
SWY 150102C00040000 C 01/02/15 40.0 0.00 0.20
SWY 150102C00040500 C 01/02/15 40.5 0.00 0.20
SWY 150102C00041000 C 01/02/15 41.0 0.00 0.20
SWY 150102C00041500 C 01/02/15 41.5 0.00 0.20
SWY 150102C00042000 C 01/02/15 42.0 0.00 0.20
SWY 150102C00043000 C 01/02/15 43.0 0.00 0.20
SWY 150102C00044000 C 01/02/15 44.0 0.00 0.20
SWY 150102P00027000 P 01/02/15 27.0 0.00 0.20
SWY 150102P00027500 P 01/02/15 27.5 0.00 0.20
SWY 150102P00028000 P 01/02/15 28.0 0.00 0.20
SWY 150102P00028500 P 01/02/15 28.5 0.00 0.20
SWY 150102P00029000 P 01/02/15 29.0 0.00 0.20
SWY 150102P00029500 P 01/02/15 29.5 0.00 0.20
SWY 150102P00030000 P 01/02/15 30.0 0.00 0.30
SWY 150102P00030500 P 01/02/15 30.5 0.00 0.40
SWY 150102P00031000 P 01/02/15 31.0 0.00 0.55
SWY 150102P00031500 P 01/02/15 31.5 0.00 0.85
SWY 150102P00032000 P 01/02/15 32.0 0.00 1.35
SWY 150102P00032500 P 01/02/15 32.5 0.00 2.30
SWY 150102P00033000 P 01/02/15 33.0 0.00 0.85
SWY 150102P00033500 P 01/02/15 33.5 0.00 0.85
SWY 150102P00034000 P 01/02/15 34.0 0.00 4.80
SWY 150102P00034500 P 01/02/15 34.5 0.00 4.80
SWY 150102P00035000 P 01/02/15 35.0 0.00 4.70
SWY 150102P00035500 P 01/02/15 35.5 0.60 4.50
SWY 150102P00036000 P 01/02/15 36.0 1.15 4.60
SWY 150102P00036500 P 01/02/15 36.5 1.60 4.80
SWY 150102P00037000 P 01/02/15 37.0 2.10 4.90
SWY 150102P00037500 P 01/02/15 37.5 2.65 5.40
SWY 150102P00038000 P 01/02/15 38.0 3.10 5.80
SWY 150102P00038500 P 01/02/15 38.5 3.60 6.40
SWY 150102P00039000 P 01/02/15 39.0 4.10 6.80
SWY 150102P00039500 P 01/02/15 39.5 4.60 7.40
SWY 150102P00040000 P 01/02/15 40.0 5.10 7.80
SWY 150102P00040500 P 01/02/15 40.5 5.60 8.20
SWY 150102P00041000 P 01/02/15 41.0 6.10 8.70
SWY 150102P00041500 P 01/02/15 41.5 6.60 9.20
SWY 150102P00042000 P 01/02/15 42.0 7.10 9.70
SWY 150102P00043000 P 01/02/15 43.0 8.10 10.70
SWY 150102P00044000 P 01/02/15 44.0 9.10 11.70
SWY 150117C00027000 C 01/17/15 27.0 6.80 8.20
SWY 150117C00028000 C 01/17/15 28.0 5.80 7.10
SWY 150117C00029000 C 01/17/15 29.0 4.80 6.10
SWY 150117C00030000 C 01/17/15 30.0 3.80 5.10
SWY 150117C00031000 C 01/17/15 31.0 2.75 4.10
SWY 150117C00032000 C 01/17/15 32.0 1.80 3.10
SWY 150117C00033000 C 01/17/15 33.0 0.85 2.50
SWY 150117C00034000 C 01/17/15 34.0 0.00 2.75
SWY 150117C00035000 C 01/17/15 35.0 0.00 2.00
SWY 150117C00036000 C 01/17/15 36.0 0.00 2.40
SWY 150117C00037000 C 01/17/15 37.0 0.00 1.25
SWY 150117C00038000 C 01/17/15 38.0 0.00 0.05
SWY 150117C00039000 C 01/17/15 39.0 0.00 0.05
SWY 150117C00040000 C 01/17/15 40.0 0.00 0.05
SWY 150117C00041000 C 01/17/15 41.0 0.00 0.20
SWY 150117P00027000 P 01/17/15 27.0 0.00 0.20
SWY 150117P00028000 P 01/17/15 28.0 0.00 0.10
SWY 150117P00029000 P 01/17/15 29.0 0.00 0.10
SWY 150117P00030000 P 01/17/15 30.0 0.00 0.10
SWY 150117P00031000 P 01/17/15 31.0 0.00 0.10
SWY 150117P00032000 P 01/17/15 32.0 0.10 0.15
SWY 150117P00033000 P 01/17/15 33.0 0.10 1.25
SWY 150117P00034000 P 01/17/15 34.0 0.30 2.20
SWY 150117P00035000 P 01/17/15 35.0 1.00 4.90
SWY 150117P00036000 P 01/17/15 36.0 1.80 3.20
SWY 150117P00037000 P 01/17/15 37.0 2.50 6.00
SWY 150117P00038000 P 01/17/15 38.0 3.50 6.70
SWY 150117P00039000 P 01/17/15 39.0 4.50 7.60
SWY 150117P00040000 P 01/17/15 40.0 5.50 8.50
SWY 150117P00041000 P 01/17/15 41.0 6.50 9.40
SWY 150320C00027000 C 03/20/15 27.0 6.90 8.10
SWY 150320C00028000 C 03/20/15 28.0 6.00 7.30
SWY 150320C00029000 C 03/20/15 29.0 4.90 6.60
SWY 150320C00030000 C 03/20/15 30.0 3.90 5.10
SWY 150320C00031000 C 03/20/15 31.0 2.90 4.20
SWY 150320C00032000 C 03/20/15 32.0 1.90 3.20
SWY 150320C00033000 C 03/20/15 33.0 1.90 2.00
SWY 150320C00034000 C 03/20/15 34.0 0.80 2.80
SWY 150320C00035000 C 03/20/15 35.0 0.00 4.30
SWY 150320C00036000 C 03/20/15 36.0 0.00 0.40
SWY 150320C00037000 C 03/20/15 37.0 0.00 1.85
SWY 150320C00038000 C 03/20/15 38.0 0.00 0.05
SWY 150320C00039000 C 03/20/15 39.0 0.00 0.05
SWY 150320C00040000 C 03/20/15 40.0 0.00 0.05
SWY 150320C00041000 C 03/20/15 41.0 0.00 0.35
SWY 150320C00042000 C 03/20/15 42.0 0.00 0.25
SWY 150320C00043000 C 03/20/15 43.0 0.00 0.20
SWY 150320P00027000 P 03/20/15 27.0 0.00 0.20
SWY 150320P00028000 P 03/20/15 28.0 0.00 0.40
SWY 150320P00029000 P 03/20/15 29.0 0.00 0.65
SWY 150320P00030000 P 03/20/15 30.0 0.05 0.15
SWY 150320P00031000 P 03/20/15 31.0 0.05 0.20
SWY 150320P00032000 P 03/20/15 32.0 0.10 0.25
SWY 150320P00033000 P 03/20/15 33.0 0.10 1.40
SWY 150320P00034000 P 03/20/15 34.0 0.00 4.80
SWY 150320P00035000 P 03/20/15 35.0 1.15 4.90
SWY 150320P00036000 P 03/20/15 36.0 1.00 4.90
SWY 150320P00037000 P 03/20/15 37.0 2.45 5.80
SWY 150320P00038000 P 03/20/15 38.0 3.40 6.80
SWY 150320P00039000 P 03/20/15 39.0 4.40 7.70
SWY 150320P00040000 P 03/20/15 40.0 5.40 8.50
SWY 150320P00041000 P 03/20/15 41.0 6.40 9.40
SWY 150320P00042000 P 03/20/15 42.0 7.40 10.30
SWY 150320P00043000 P 03/20/15 43.0 8.40 11.20
SWY 150619C00025000 C 06/19/15 25.0 9.00 10.20
SWY 150619C00026000 C 06/19/15 26.0 8.00 9.20
SWY 150619C00027000 C 06/19/15 27.0 7.00 8.40
SWY 150619C00028000 C 06/19/15 28.0 6.00 7.50
SWY 150619C00029000 C 06/19/15 29.0 4.90 6.60
SWY 150619C00030000 C 06/19/15 30.0 3.90 5.60
SWY 150619C00031000 C 06/19/15 31.0 2.95 4.50
SWY 150619C00032000 C 06/19/15 32.0 2.00 3.70
SWY 150619C00033000 C 06/19/15 33.0 1.90 2.00
SWY 150619C00034000 C 06/19/15 34.0 0.85 3.10
SWY 150619C00035000 C 06/19/15 35.0 0.00 4.50
SWY 150619C00036000 C 06/19/15 36.0 0.00 3.70
SWY 150619C00037000 C 06/19/15 37.0 0.00 2.30
SWY 150619C00038000 C 06/19/15 38.0 0.00 0.60
SWY 150619C00039000 C 06/19/15 39.0 0.00 0.60
SWY 150619C00040000 C 06/19/15 40.0 0.00 0.60
SWY 150619C00041000 C 06/19/15 41.0 0.00 0.60
SWY 150619P00025000 P 06/19/15 25.0 0.00 0.20
SWY 150619P00026000 P 06/19/15 26.0 0.00 0.20
SWY 150619P00027000 P 06/19/15 27.0 0.00 0.40
SWY 150619P00028000 P 06/19/15 28.0 0.00 0.50
SWY 150619P00029000 P 06/19/15 29.0 0.00 0.60
SWY 150619P00030000 P 06/19/15 30.0 0.00 0.60
SWY 150619P00031000 P 06/19/15 31.0 0.00 0.60
SWY 150619P00032000 P 06/19/15 32.0 0.00 0.80
SWY 150619P00033000 P 06/19/15 33.0 0.00 4.80
SWY 150619P00034000 P 06/19/15 34.0 0.00 4.20
SWY 150619P00035000 P 06/19/15 35.0 0.00 4.80
SWY 150619P00036000 P 06/19/15 36.0 0.30 5.00
SWY 150619P00037000 P 06/19/15 37.0 1.20 5.50
SWY 150619P00038000 P 06/19/15 38.0 3.40 6.40
SWY 150619P00039000 P 06/19/15 39.0 4.40 7.40
SWY 150619P00040000 P 06/19/15 40.0 5.40 8.40
SWY 150619P00041000 P 06/19/15 41.0 6.40 9.30
SWY 160115C00030000 C 01/15/16 30.0 4.00 5.60
SWY 160115C00032000 C 01/15/16 32.0 2.00 3.60
SWY 160115C00035000 C 01/15/16 35.0 0.00 4.90
SWY 160115C00037000 C 01/15/16 37.0 0.00 0.35
SWY 160115C00040000 C 01/15/16 40.0 0.00 0.40
SWY 160115P00030000 P 01/15/16 30.0 0.10 0.20
SWY 160115P00032000 P 01/15/16 32.0 0.15 0.25
SWY 160115P00035000 P 01/15/16 35.0 1.30 5.00
SWY 160115P00037000 P 01/15/16 37.0 1.10 5.80
SWY 160115P00040000 P 01/15/16 40.0 5.00 8.40
SWY 170120C00020000 C 01/20/17 20.0 14.00 15.50
SWY 170120C00023000 C 01/20/17 23.0 11.10 12.50
SWY 170120C00025000 C 01/20/17 25.0 9.10 10.50
SWY 170120C00028000 C 01/20/17 28.0 6.10 7.50
SWY 170120C00030000 C 01/20/17 30.0 4.10 5.50
SWY 170120C00032000 C 01/20/17 32.0 2.05 3.60
SWY 170120C00035000 C 01/20/17 35.0 0.00 1.35
SWY 170120C00037000 C 01/20/17 37.0 0.00 1.00
SWY 170120C00040000 C 01/20/17 40.0 0.00 1.00
SWY 170120C00042000 C 01/20/17 42.0 0.00 0.80
SWY 170120C00045000 C 01/20/17 45.0 0.00 0.55
SWY 170120C00050000 C 01/20/17 50.0 0.00 0.55
SWY 170120P00020000 P 01/20/17 20.0 0.00 0.55
SWY 170120P00023000 P 01/20/17 23.0 0.00 0.55
SWY 170120P00025000 P 01/20/17 25.0 0.00 0.55
SWY 170120P00028000 P 01/20/17 28.0 0.00 0.80
SWY 170120P00030000 P 01/20/17 30.0 0.15 1.00
SWY 170120P00032000 P 01/20/17 32.0 0.20 1.00
SWY 170120P00035000 P 01/20/17 35.0 0.00 5.00
SWY 170120P00037000 P 01/20/17 37.0 1.20 6.00
SWY 170120P00040000 P 01/20/17 40.0 5.20 8.10
SWY 170120P00042000 P 01/20/17 42.0 7.50 9.70
SWY 170120P00045000 P 01/20/17 45.0 10.70 12.50
SWY 170120P00050000 P 01/20/17 50.0 15.70 17.70

OPRA data is delayed 15 minutes.