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 (2014-07-25)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWY 140822C00025000 C 08/22/14 25.0 8.40 9.90
SWY 140822C00026000 C 08/22/14 26.0 7.40 8.90
SWY 140822C00027000 C 08/22/14 27.0 6.40 7.90
SWY 140822C00027500 C 08/22/14 27.5 5.90 9.60
SWY 140822C00028000 C 08/22/14 28.0 5.40 6.90
SWY 140822C00028500 C 08/22/14 28.5 4.90 8.60
SWY 140822C00029000 C 08/22/14 29.0 4.40 5.90
SWY 140822C00029500 C 08/22/14 29.5 3.90 7.60
SWY 140822C00030000 C 08/22/14 30.0 3.40 4.90
SWY 140822C00030500 C 08/22/14 30.5 2.95 6.60
SWY 140822C00031000 C 08/22/14 31.0 2.45 3.90
SWY 140822C00031500 C 08/22/14 31.5 1.95 5.60
SWY 140822C00032000 C 08/22/14 32.0 1.45 2.85
SWY 140822C00032500 C 08/22/14 32.5 0.95 4.90
SWY 140822C00033000 C 08/22/14 33.0 0.45 1.85
SWY 140822C00033500 C 08/22/14 33.5 0.10 4.90
SWY 140822C00034000 C 08/22/14 34.0 0.00 0.90
SWY 140822C00034500 C 08/22/14 34.5 0.00 0.35
SWY 140822C00035000 C 08/22/14 35.0 0.00 4.80
SWY 140822C00035500 C 08/22/14 35.5 0.00 4.80
SWY 140822C00036000 C 08/22/14 36.0 0.00 0.05
SWY 140822C00036500 C 08/22/14 36.5 0.00 0.05
SWY 140822C00037000 C 08/22/14 37.0 0.00 0.05
SWY 140822C00037500 C 08/22/14 37.5 0.00 4.80
SWY 140822C00038000 C 08/22/14 38.0 0.00 0.05
SWY 140822C00038500 C 08/22/14 38.5 0.00 4.80
SWY 140822C00039000 C 08/22/14 39.0 0.00 0.05
SWY 140822C00039500 C 08/22/14 39.5 0.00 4.80
SWY 140822C00040000 C 08/22/14 40.0 0.00 0.05
SWY 140822C00040500 C 08/22/14 40.5 0.00 4.80
SWY 140822C00041000 C 08/22/14 41.0 0.00 4.80
SWY 140822C00041500 C 08/22/14 41.5 0.00 4.80
SWY 140822C00042000 C 08/22/14 42.0 0.00 4.80
SWY 140822C00042500 C 08/22/14 42.5 0.00 4.80
SWY 140822C00043000 C 08/22/14 43.0 0.00 4.80
SWY 140822C00043500 C 08/22/14 43.5 0.00 4.80
SWY 140822C00044000 C 08/22/14 44.0 0.00 4.80
SWY 140822P00025000 P 08/22/14 25.0 0.00 0.05
SWY 140822P00026000 P 08/22/14 26.0 0.00 0.05
SWY 140822P00027000 P 08/22/14 27.0 0.00 0.05
SWY 140822P00027500 P 08/22/14 27.5 0.00 4.80
SWY 140822P00028000 P 08/22/14 28.0 0.00 0.05
SWY 140822P00028500 P 08/22/14 28.5 0.00 4.80
SWY 140822P00029000 P 08/22/14 29.0 0.00 0.05
SWY 140822P00029500 P 08/22/14 29.5 0.00 4.80
SWY 140822P00030000 P 08/22/14 30.0 0.00 0.05
SWY 140822P00030500 P 08/22/14 30.5 0.00 4.80
SWY 140822P00031000 P 08/22/14 31.0 0.00 0.05
SWY 140822P00031500 P 08/22/14 31.5 0.00 4.80
SWY 140822P00032000 P 08/22/14 32.0 0.00 0.05
SWY 140822P00032500 P 08/22/14 32.5 0.00 4.80
SWY 140822P00033000 P 08/22/14 33.0 0.00 0.05
SWY 140822P00033500 P 08/22/14 33.5 0.00 4.80
SWY 140822P00034000 P 08/22/14 34.0 0.00 0.10
SWY 140822P00034500 P 08/22/14 34.5 0.00 0.05
SWY 140822P00035000 P 08/22/14 35.0 0.20 4.90
SWY 140822P00035500 P 08/22/14 35.5 0.70 4.90
SWY 140822P00036000 P 08/22/14 36.0 1.20 2.65
SWY 140822P00036500 P 08/22/14 36.5 1.70 3.20
SWY 140822P00037000 P 08/22/14 37.0 2.20 3.70
SWY 140822P00037500 P 08/22/14 37.5 2.70 5.10
SWY 140822P00038000 P 08/22/14 38.0 3.20 4.70
SWY 140822P00038500 P 08/22/14 38.5 3.70 6.20
SWY 140822P00039000 P 08/22/14 39.0 4.20 5.70
SWY 140822P00039500 P 08/22/14 39.5 4.70 7.20
SWY 140822P00040000 P 08/22/14 40.0 5.20 6.70
SWY 140822P00040500 P 08/22/14 40.5 5.70 8.20
SWY 140822P00041000 P 08/22/14 41.0 6.20 8.80
SWY 140822P00041500 P 08/22/14 41.5 6.70 9.20
SWY 140822P00042000 P 08/22/14 42.0 7.20 9.80
SWY 140822P00042500 P 08/22/14 42.5 7.70 10.20
SWY 140822P00043000 P 08/22/14 43.0 8.20 10.80
SWY 140822P00043500 P 08/22/14 43.5 8.70 11.20
SWY 140822P00044000 P 08/22/14 44.0 9.20 11.80
SWY 140829C00025000 C 08/29/14 25.0 9.10 9.80
SWY 140829C00026000 C 08/29/14 26.0 8.10 8.80
SWY 140829C00027000 C 08/29/14 27.0 7.10 7.80
SWY 140829C00027500 C 08/29/14 27.5 6.60 7.40
SWY 140829C00028000 C 08/29/14 28.0 6.10 6.80
SWY 140829C00028500 C 08/29/14 28.5 5.60 6.40
SWY 140829C00029000 C 08/29/14 29.0 5.10 5.80
SWY 140829C00029500 C 08/29/14 29.5 4.60 5.40
SWY 140829C00030000 C 08/29/14 30.0 4.10 4.80
SWY 140829C00030500 C 08/29/14 30.5 3.60 4.40
SWY 140829C00031000 C 08/29/14 31.0 3.10 3.80
SWY 140829C00031500 C 08/29/14 31.5 2.60 3.40
SWY 140829C00032000 C 08/29/14 32.0 2.10 2.80
SWY 140829C00032500 C 08/29/14 32.5 1.55 2.40
SWY 140829C00033000 C 08/29/14 33.0 1.00 1.85
SWY 140829C00033500 C 08/29/14 33.5 0.35 1.55
SWY 140829C00034000 C 08/29/14 34.0 0.00 0.85
SWY 140829C00034500 C 08/29/14 34.5 0.00 0.35
SWY 140829C00035000 C 08/29/14 35.0 0.00 0.25
SWY 140829C00035500 C 08/29/14 35.5 0.00 0.10
SWY 140829C00036000 C 08/29/14 36.0 0.00 0.05
SWY 140829C00036500 C 08/29/14 36.5 0.00 0.05
SWY 140829C00037000 C 08/29/14 37.0 0.00 0.05
SWY 140829C00037500 C 08/29/14 37.5 0.00 0.10
SWY 140829C00038000 C 08/29/14 38.0 0.00 0.05
SWY 140829C00038500 C 08/29/14 38.5 0.00 0.10
SWY 140829C00039000 C 08/29/14 39.0 0.00 0.05
SWY 140829C00039500 C 08/29/14 39.5 0.00 0.10
SWY 140829C00040000 C 08/29/14 40.0 0.00 0.05
SWY 140829C00040500 C 08/29/14 40.5 0.00 0.10
SWY 140829C00041000 C 08/29/14 41.0 0.00 0.10
SWY 140829C00041500 C 08/29/14 41.5 0.00 0.10
SWY 140829C00042000 C 08/29/14 42.0 0.00 0.10
SWY 140829C00042500 C 08/29/14 42.5 0.00 0.10
SWY 140829C00043000 C 08/29/14 43.0 0.00 0.10
SWY 140829C00043500 C 08/29/14 43.5 0.00 0.10
SWY 140829C00044000 C 08/29/14 44.0 0.00 0.10
SWY 140829C00045000 C 08/29/14 45.0 0.00 0.10
SWY 140829P00025000 P 08/29/14 25.0 0.00 0.05
SWY 140829P00026000 P 08/29/14 26.0 0.00 0.05
SWY 140829P00027000 P 08/29/14 27.0 0.00 0.05
SWY 140829P00027500 P 08/29/14 27.5 0.00 0.10
SWY 140829P00028000 P 08/29/14 28.0 0.00 0.05
SWY 140829P00028500 P 08/29/14 28.5 0.00 0.10
SWY 140829P00029000 P 08/29/14 29.0 0.00 0.05
SWY 140829P00029500 P 08/29/14 29.5 0.00 0.10
SWY 140829P00030000 P 08/29/14 30.0 0.00 0.05
SWY 140829P00030500 P 08/29/14 30.5 0.00 0.10
SWY 140829P00031000 P 08/29/14 31.0 0.00 0.05
SWY 140829P00031500 P 08/29/14 31.5 0.00 0.10
SWY 140829P00032000 P 08/29/14 32.0 0.00 0.05
SWY 140829P00032500 P 08/29/14 32.5 0.00 0.10
SWY 140829P00033000 P 08/29/14 33.0 0.00 0.10
SWY 140829P00033500 P 08/29/14 33.5 0.00 0.25
SWY 140829P00034000 P 08/29/14 34.0 0.00 0.05
SWY 140829P00034500 P 08/29/14 34.5 0.00 0.05
SWY 140829P00035000 P 08/29/14 35.0 0.20 0.95
SWY 140829P00035500 P 08/29/14 35.5 0.70 1.15
SWY 140829P00036000 P 08/29/14 36.0 1.20 1.65
SWY 140829P00036500 P 08/29/14 36.5 1.70 2.15
SWY 140829P00037000 P 08/29/14 37.0 2.20 2.65
SWY 140829P00037500 P 08/29/14 37.5 2.70 3.10
SWY 140829P00038000 P 08/29/14 38.0 3.20 3.60
SWY 140829P00038500 P 08/29/14 38.5 3.70 4.10
SWY 140829P00039000 P 08/29/14 39.0 4.20 4.60
SWY 140829P00039500 P 08/29/14 39.5 4.70 5.10
SWY 140829P00040000 P 08/29/14 40.0 5.20 5.60
SWY 140829P00040500 P 08/29/14 40.5 5.70 6.10
SWY 140829P00041000 P 08/29/14 41.0 6.20 6.60
SWY 140829P00041500 P 08/29/14 41.5 6.70 7.10
SWY 140829P00042000 P 08/29/14 42.0 7.20 7.60
SWY 140829P00042500 P 08/29/14 42.5 7.70 8.10
SWY 140829P00043000 P 08/29/14 43.0 8.20 8.60
SWY 140829P00043500 P 08/29/14 43.5 8.70 9.10
SWY 140829P00044000 P 08/29/14 44.0 9.20 9.60
SWY 140829P00045000 P 08/29/14 45.0 10.20 10.60
SWY 140905C00026000 C 09/05/14 26.0 8.00 8.80
SWY 140905C00027000 C 09/05/14 27.0 7.00 7.80
SWY 140905C00027500 C 09/05/14 27.5 6.50 7.40
SWY 140905C00028000 C 09/05/14 28.0 6.00 6.80
SWY 140905C00028500 C 09/05/14 28.5 5.50 6.40
SWY 140905C00029000 C 09/05/14 29.0 5.00 5.80
SWY 140905C00029500 C 09/05/14 29.5 4.50 5.40
SWY 140905C00030000 C 09/05/14 30.0 4.00 4.80
SWY 140905C00030500 C 09/05/14 30.5 3.50 4.40
SWY 140905C00031000 C 09/05/14 31.0 3.00 3.80
SWY 140905C00031500 C 09/05/14 31.5 2.50 3.40
SWY 140905C00032000 C 09/05/14 32.0 2.00 2.85
SWY 140905C00032500 C 09/05/14 32.5 1.45 2.40
SWY 140905C00033000 C 09/05/14 33.0 0.85 1.95
SWY 140905C00033500 C 09/05/14 33.5 0.25 1.60
SWY 140905C00034000 C 09/05/14 34.0 0.00 0.85
SWY 140905C00034500 C 09/05/14 34.5 0.00 0.35
SWY 140905C00035000 C 09/05/14 35.0 0.00 0.40
SWY 140905C00035500 C 09/05/14 35.5 0.00 0.10
SWY 140905C00036000 C 09/05/14 36.0 0.00 0.10
SWY 140905C00036500 C 09/05/14 36.5 0.00 0.05
SWY 140905C00037000 C 09/05/14 37.0 0.00 0.05
SWY 140905C00037500 C 09/05/14 37.5 0.00 0.10
SWY 140905C00038000 C 09/05/14 38.0 0.00 0.05
SWY 140905C00038500 C 09/05/14 38.5 0.00 0.10
SWY 140905C00039000 C 09/05/14 39.0 0.00 0.05
SWY 140905C00039500 C 09/05/14 39.5 0.00 0.10
SWY 140905C00040000 C 09/05/14 40.0 0.00 0.05
SWY 140905C00040500 C 09/05/14 40.5 0.00 0.10
SWY 140905C00041000 C 09/05/14 41.0 0.00 0.10
SWY 140905C00041500 C 09/05/14 41.5 0.00 0.10
SWY 140905C00042000 C 09/05/14 42.0 0.00 0.10
SWY 140905C00042500 C 09/05/14 42.5 0.00 0.10
SWY 140905C00043000 C 09/05/14 43.0 0.00 0.10
SWY 140905C00043500 C 09/05/14 43.5 0.00 0.10
SWY 140905C00044000 C 09/05/14 44.0 0.00 0.10
SWY 140905P00026000 P 09/05/14 26.0 0.00 0.05
SWY 140905P00027000 P 09/05/14 27.0 0.00 0.05
SWY 140905P00027500 P 09/05/14 27.5 0.00 0.10
SWY 140905P00028000 P 09/05/14 28.0 0.00 0.05
SWY 140905P00028500 P 09/05/14 28.5 0.00 0.10
SWY 140905P00029000 P 09/05/14 29.0 0.00 0.05
SWY 140905P00029500 P 09/05/14 29.5 0.00 0.10
SWY 140905P00030000 P 09/05/14 30.0 0.00 0.05
SWY 140905P00030500 P 09/05/14 30.5 0.00 0.10
SWY 140905P00031000 P 09/05/14 31.0 0.00 0.05
SWY 140905P00031500 P 09/05/14 31.5 0.00 0.10
SWY 140905P00032000 P 09/05/14 32.0 0.00 0.10
SWY 140905P00032500 P 09/05/14 32.5 0.00 0.10
SWY 140905P00033000 P 09/05/14 33.0 0.00 0.15
SWY 140905P00033500 P 09/05/14 33.5 0.00 0.30
SWY 140905P00034000 P 09/05/14 34.0 0.00 0.05
SWY 140905P00034500 P 09/05/14 34.5 0.00 0.05
SWY 140905P00035000 P 09/05/14 35.0 0.25 1.10
SWY 140905P00035500 P 09/05/14 35.5 0.75 1.15
SWY 140905P00036000 P 09/05/14 36.0 1.25 1.65
SWY 140905P00036500 P 09/05/14 36.5 1.75 2.15
SWY 140905P00037000 P 09/05/14 37.0 2.25 2.65
SWY 140905P00037500 P 09/05/14 37.5 2.75 3.10
SWY 140905P00038000 P 09/05/14 38.0 3.20 3.60
SWY 140905P00038500 P 09/05/14 38.5 3.70 4.10
SWY 140905P00039000 P 09/05/14 39.0 4.20 4.60
SWY 140905P00039500 P 09/05/14 39.5 4.70 5.10
SWY 140905P00040000 P 09/05/14 40.0 5.20 5.60
SWY 140905P00040500 P 09/05/14 40.5 5.70 6.10
SWY 140905P00041000 P 09/05/14 41.0 6.20 6.60
SWY 140905P00041500 P 09/05/14 41.5 6.70 7.10
SWY 140905P00042000 P 09/05/14 42.0 7.20 7.60
SWY 140905P00042500 P 09/05/14 42.5 7.70 8.10
SWY 140905P00043000 P 09/05/14 43.0 8.20 8.60
SWY 140905P00043500 P 09/05/14 43.5 8.70 9.10
SWY 140905P00044000 P 09/05/14 44.0 9.20 9.60
SWY 140912C00027000 C 09/12/14 27.0 6.40 7.90
SWY 140912C00027500 C 09/12/14 27.5 5.90 9.60
SWY 140912C00028000 C 09/12/14 28.0 5.40 6.90
SWY 140912C00028500 C 09/12/14 28.5 4.90 8.60
SWY 140912C00029000 C 09/12/14 29.0 4.40 5.90
SWY 140912C00029500 C 09/12/14 29.5 3.90 7.60
SWY 140912C00030000 C 09/12/14 30.0 3.40 4.90
SWY 140912C00030500 C 09/12/14 30.5 2.90 6.20
SWY 140912C00031000 C 09/12/14 31.0 2.40 3.90
SWY 140912C00031500 C 09/12/14 31.5 1.95 5.40
SWY 140912C00032000 C 09/12/14 32.0 1.45 5.00
SWY 140912C00032500 C 09/12/14 32.5 0.95 2.35
SWY 140912C00033000 C 09/12/14 33.0 0.45 1.85
SWY 140912C00033500 C 09/12/14 33.5 0.00 1.35
SWY 140912C00034000 C 09/12/14 34.0 0.00 0.90
SWY 140912C00034500 C 09/12/14 34.5 0.00 0.50
SWY 140912C00035000 C 09/12/14 35.0 0.00 4.80
SWY 140912C00035500 C 09/12/14 35.5 0.00 4.90
SWY 140912C00036000 C 09/12/14 36.0 0.00 0.10
SWY 140912C00036500 C 09/12/14 36.5 0.00 0.05
SWY 140912C00037000 C 09/12/14 37.0 0.00 0.05
SWY 140912C00037500 C 09/12/14 37.5 0.00 4.90
SWY 140912C00038000 C 09/12/14 38.0 0.00 0.05
SWY 140912C00038500 C 09/12/14 38.5 0.00 4.90
SWY 140912C00039000 C 09/12/14 39.0 0.00 0.05
SWY 140912C00039500 C 09/12/14 39.5 0.00 4.90
SWY 140912C00040000 C 09/12/14 40.0 0.00 0.05
SWY 140912C00040500 C 09/12/14 40.5 0.00 4.90
SWY 140912C00041000 C 09/12/14 41.0 0.00 4.90
SWY 140912C00041500 C 09/12/14 41.5 0.00 4.90
SWY 140912C00042000 C 09/12/14 42.0 0.00 4.90
SWY 140912C00042500 C 09/12/14 42.5 0.00 4.90
SWY 140912C00043000 C 09/12/14 43.0 0.00 4.90
SWY 140912C00043500 C 09/12/14 43.5 0.00 4.90
SWY 140912C00044000 C 09/12/14 44.0 0.00 4.90
SWY 140912P00027000 P 09/12/14 27.0 0.00 0.05
SWY 140912P00027500 P 09/12/14 27.5 0.00 4.90
SWY 140912P00028000 P 09/12/14 28.0 0.00 0.05
SWY 140912P00028500 P 09/12/14 28.5 0.00 4.90
SWY 140912P00029000 P 09/12/14 29.0 0.00 0.05
SWY 140912P00029500 P 09/12/14 29.5 0.00 4.90
SWY 140912P00030000 P 09/12/14 30.0 0.00 0.05
SWY 140912P00030500 P 09/12/14 30.5 0.00 4.90
SWY 140912P00031000 P 09/12/14 31.0 0.00 0.10
SWY 140912P00031500 P 09/12/14 31.5 0.00 4.90
SWY 140912P00032000 P 09/12/14 32.0 0.00 4.90
SWY 140912P00032500 P 09/12/14 32.5 0.00 0.05
SWY 140912P00033000 P 09/12/14 33.0 0.00 0.05
SWY 140912P00033500 P 09/12/14 33.5 0.00 0.05
SWY 140912P00034000 P 09/12/14 34.0 0.00 0.10
SWY 140912P00034500 P 09/12/14 34.5 0.00 0.20
SWY 140912P00035000 P 09/12/14 35.0 0.25 4.90
SWY 140912P00035500 P 09/12/14 35.5 0.75 4.90
SWY 140912P00036000 P 09/12/14 36.0 1.25 4.90
SWY 140912P00036500 P 09/12/14 36.5 1.75 4.90
SWY 140912P00037000 P 09/12/14 37.0 2.25 4.90
SWY 140912P00037500 P 09/12/14 37.5 2.75 5.10
SWY 140912P00038000 P 09/12/14 38.0 3.20 5.60
SWY 140912P00038500 P 09/12/14 38.5 3.70 6.10
SWY 140912P00039000 P 09/12/14 39.0 4.20 6.80
SWY 140912P00039500 P 09/12/14 39.5 4.70 7.20
SWY 140912P00040000 P 09/12/14 40.0 5.20 7.80
SWY 140912P00040500 P 09/12/14 40.5 5.70 8.30
SWY 140912P00041000 P 09/12/14 41.0 6.20 8.80
SWY 140912P00041500 P 09/12/14 41.5 6.70 9.30
SWY 140912P00042000 P 09/12/14 42.0 7.20 9.80
SWY 140912P00042500 P 09/12/14 42.5 7.70 10.20
SWY 140912P00043000 P 09/12/14 43.0 8.20 10.80
SWY 140912P00043500 P 09/12/14 43.5 8.70 11.30
SWY 140912P00044000 P 09/12/14 44.0 9.20 11.80
SWY 140920C00027500 C 09/20/14 27.5 6.50 7.40
SWY 140920C00028000 C 09/20/14 28.0 6.00 6.80
SWY 140920C00028500 C 09/20/14 28.5 5.50 6.40
SWY 140920C00029000 C 09/20/14 29.0 5.00 5.80
SWY 140920C00029500 C 09/20/14 29.5 4.50 5.40
SWY 140920C00030000 C 09/20/14 30.0 4.00 4.90
SWY 140920C00030500 C 09/20/14 30.5 3.50 4.40
SWY 140920C00031000 C 09/20/14 31.0 3.00 4.00
SWY 140920C00031500 C 09/20/14 31.5 2.50 3.60
SWY 140920C00032000 C 09/20/14 32.0 1.95 2.80
SWY 140920C00032500 C 09/20/14 32.5 1.45 2.35
SWY 140920C00033000 C 09/20/14 33.0 0.95 2.10
SWY 140920C00033500 C 09/20/14 33.5 0.45 1.40
SWY 140920C00034000 C 09/20/14 34.0 0.00 1.05
SWY 140920C00034500 C 09/20/14 34.5 0.00 1.65
SWY 140920C00035000 C 09/20/14 35.0 0.00 0.60
SWY 140920C00035500 C 09/20/14 35.5 0.00 0.25
SWY 140920C00036000 C 09/20/14 36.0 0.00 0.10
SWY 140920C00036500 C 09/20/14 36.5 0.00 0.05
SWY 140920C00037000 C 09/20/14 37.0 0.00 0.05
SWY 140920C00037500 C 09/20/14 37.5 0.00 0.10
SWY 140920C00038000 C 09/20/14 38.0 0.00 0.05
SWY 140920C00038500 C 09/20/14 38.5 0.00 0.10
SWY 140920C00039000 C 09/20/14 39.0 0.00 0.05
SWY 140920C00039500 C 09/20/14 39.5 0.00 0.10
SWY 140920C00040000 C 09/20/14 40.0 0.00 0.05
SWY 140920C00040500 C 09/20/14 40.5 0.00 0.10
SWY 140920C00041000 C 09/20/14 41.0 0.00 0.10
SWY 140920C00041500 C 09/20/14 41.5 0.00 0.10
SWY 140920C00042000 C 09/20/14 42.0 0.00 0.10
SWY 140920P00027500 P 09/20/14 27.5 0.00 0.10
SWY 140920P00028000 P 09/20/14 28.0 0.00 0.05
SWY 140920P00028500 P 09/20/14 28.5 0.00 0.10
SWY 140920P00029000 P 09/20/14 29.0 0.00 0.05
SWY 140920P00029500 P 09/20/14 29.5 0.00 0.10
SWY 140920P00030000 P 09/20/14 30.0 0.00 0.10
SWY 140920P00030500 P 09/20/14 30.5 0.00 0.10
SWY 140920P00031000 P 09/20/14 31.0 0.00 0.15
SWY 140920P00031500 P 09/20/14 31.5 0.00 0.30
SWY 140920P00032000 P 09/20/14 32.0 0.00 0.05
SWY 140920P00032500 P 09/20/14 32.5 0.00 0.05
SWY 140920P00033000 P 09/20/14 33.0 0.00 0.30
SWY 140920P00033500 P 09/20/14 33.5 0.00 0.15
SWY 140920P00034000 P 09/20/14 34.0 0.15 0.25
SWY 140920P00034500 P 09/20/14 34.5 0.30 1.75
SWY 140920P00035000 P 09/20/14 35.0 0.15 1.80
SWY 140920P00035500 P 09/20/14 35.5 0.90 2.20
SWY 140920P00036000 P 09/20/14 36.0 1.45 2.70
SWY 140920P00036500 P 09/20/14 36.5 1.90 3.10
SWY 140920P00037000 P 09/20/14 37.0 2.45 3.10
SWY 140920P00037500 P 09/20/14 37.5 2.90 4.10
SWY 140920P00038000 P 09/20/14 38.0 3.40 4.60
SWY 140920P00038500 P 09/20/14 38.5 3.90 5.10
SWY 140920P00039000 P 09/20/14 39.0 4.40 5.60
SWY 140920P00039500 P 09/20/14 39.5 4.90 6.10
SWY 140920P00040000 P 09/20/14 40.0 5.40 6.60
SWY 140920P00040500 P 09/20/14 40.5 5.90 7.10
SWY 140920P00041000 P 09/20/14 41.0 6.40 7.60
SWY 140920P00041500 P 09/20/14 41.5 6.90 8.10
SWY 140920P00042000 P 09/20/14 42.0 7.40 8.10
SWY 140926C00027000 C 09/26/14 27.0 7.10 7.90
SWY 140926C00027500 C 09/26/14 27.5 6.60 7.40
SWY 140926C00028000 C 09/26/14 28.0 6.10 6.90
SWY 140926C00028500 C 09/26/14 28.5 5.60 6.40
SWY 140926C00029000 C 09/26/14 29.0 5.10 5.90
SWY 140926C00029500 C 09/26/14 29.5 4.60 5.40
SWY 140926C00030000 C 09/26/14 30.0 4.10 4.90
SWY 140926C00030500 C 09/26/14 30.5 3.60 4.50
SWY 140926C00031000 C 09/26/14 31.0 3.00 4.10
SWY 140926C00031500 C 09/26/14 31.5 2.50 3.70
SWY 140926C00032000 C 09/26/14 32.0 2.00 3.30
SWY 140926C00032500 C 09/26/14 32.5 1.50 2.30
SWY 140926C00033000 C 09/26/14 33.0 1.00 1.85
SWY 140926C00033500 C 09/26/14 33.5 0.50 1.40
SWY 140926C00034000 C 09/26/14 34.0 0.00 1.15
SWY 140926C00034500 C 09/26/14 34.5 0.00 0.85
SWY 140926C00035000 C 09/26/14 35.0 0.00 0.75
SWY 140926C00035500 C 09/26/14 35.5 0.00 0.20
SWY 140926C00036000 C 09/26/14 36.0 0.00 0.10
SWY 140926C00036500 C 09/26/14 36.5 0.00 0.10
SWY 140926C00037000 C 09/26/14 37.0 0.00 0.05
SWY 140926C00037500 C 09/26/14 37.5 0.00 0.10
SWY 140926C00038000 C 09/26/14 38.0 0.00 0.05
SWY 140926C00038500 C 09/26/14 38.5 0.00 0.10
SWY 140926C00039000 C 09/26/14 39.0 0.00 0.05
SWY 140926C00039500 C 09/26/14 39.5 0.00 0.10
SWY 140926C00040000 C 09/26/14 40.0 0.00 0.05
SWY 140926C00040500 C 09/26/14 40.5 0.00 0.10
SWY 140926C00041000 C 09/26/14 41.0 0.00 0.10
SWY 140926C00041500 C 09/26/14 41.5 0.00 0.10
SWY 140926C00042000 C 09/26/14 42.0 0.00 0.10
SWY 140926C00042500 C 09/26/14 42.5 0.00 0.10
SWY 140926C00043000 C 09/26/14 43.0 0.00 0.10
SWY 140926C00043500 C 09/26/14 43.5 0.00 0.10
SWY 140926C00044000 C 09/26/14 44.0 0.00 0.10
SWY 140926P00027000 P 09/26/14 27.0 0.00 0.05
SWY 140926P00027500 P 09/26/14 27.5 0.00 0.10
SWY 140926P00028000 P 09/26/14 28.0 0.00 0.05
SWY 140926P00028500 P 09/26/14 28.5 0.00 0.10
SWY 140926P00029000 P 09/26/14 29.0 0.00 0.10
SWY 140926P00029500 P 09/26/14 29.5 0.00 0.10
SWY 140926P00030000 P 09/26/14 30.0 0.00 0.10
SWY 140926P00030500 P 09/26/14 30.5 0.00 0.15
SWY 140926P00031000 P 09/26/14 31.0 0.00 0.30
SWY 140926P00031500 P 09/26/14 31.5 0.00 0.40
SWY 140926P00032000 P 09/26/14 32.0 0.00 0.45
SWY 140926P00032500 P 09/26/14 32.5 0.00 0.05
SWY 140926P00033000 P 09/26/14 33.0 0.00 0.10
SWY 140926P00033500 P 09/26/14 33.5 0.00 0.15
SWY 140926P00034000 P 09/26/14 34.0 0.00 0.35
SWY 140926P00034500 P 09/26/14 34.5 0.00 0.60
SWY 140926P00035000 P 09/26/14 35.0 0.10 1.85
SWY 140926P00035500 P 09/26/14 35.5 0.95 2.20
SWY 140926P00036000 P 09/26/14 36.0 1.45 2.65
SWY 140926P00036500 P 09/26/14 36.5 1.95 3.10
SWY 140926P00037000 P 09/26/14 37.0 2.45 3.60
SWY 140926P00037500 P 09/26/14 37.5 2.95 4.10
SWY 140926P00038000 P 09/26/14 38.0 3.40 4.60
SWY 140926P00038500 P 09/26/14 38.5 3.90 5.10
SWY 140926P00039000 P 09/26/14 39.0 4.40 5.60
SWY 140926P00039500 P 09/26/14 39.5 4.90 6.10
SWY 140926P00040000 P 09/26/14 40.0 5.40 6.60
SWY 140926P00040500 P 09/26/14 40.5 5.90 7.10
SWY 140926P00041000 P 09/26/14 41.0 6.40 7.60
SWY 140926P00041500 P 09/26/14 41.5 6.90 8.10
SWY 140926P00042000 P 09/26/14 42.0 7.40 8.60
SWY 140926P00042500 P 09/26/14 42.5 7.90 9.10
SWY 140926P00043000 P 09/26/14 43.0 8.40 9.60
SWY 140926P00043500 P 09/26/14 43.5 8.90 10.10
SWY 140926P00044000 P 09/26/14 44.0 9.40 10.60
SWY 141003C00027500 C 10/03/14 27.5 6.60 7.40
SWY 141003C00028000 C 10/03/14 28.0 6.10 6.90
SWY 141003C00028500 C 10/03/14 28.5 5.60 6.40
SWY 141003C00029000 C 10/03/14 29.0 5.10 5.90
SWY 141003C00029500 C 10/03/14 29.5 4.60 5.40
SWY 141003C00030000 C 10/03/14 30.0 4.10 5.00
SWY 141003C00030500 C 10/03/14 30.5 3.60 4.60
SWY 141003C00031000 C 10/03/14 31.0 3.10 4.20
SWY 141003C00031500 C 10/03/14 31.5 2.55 3.30
SWY 141003C00032000 C 10/03/14 32.0 2.05 2.80
SWY 141003C00032500 C 10/03/14 32.5 1.55 2.35
SWY 141003C00033000 C 10/03/14 33.0 1.05 1.90
SWY 141003C00033500 C 10/03/14 33.5 0.50 1.50
SWY 141003C00034000 C 10/03/14 34.0 0.00 1.50
SWY 141003C00034500 C 10/03/14 34.5 0.00 1.55
SWY 141003C00035000 C 10/03/14 35.0 0.00 0.80
SWY 141003C00035500 C 10/03/14 35.5 0.00 0.20
SWY 141003C00036000 C 10/03/14 36.0 0.00 0.10
SWY 141003C00036500 C 10/03/14 36.5 0.00 0.10
SWY 141003C00037000 C 10/03/14 37.0 0.00 0.05
SWY 141003C00037500 C 10/03/14 37.5 0.00 0.10
SWY 141003C00038000 C 10/03/14 38.0 0.00 0.05
SWY 141003C00038500 C 10/03/14 38.5 0.00 0.10
SWY 141003C00039000 C 10/03/14 39.0 0.00 0.05
SWY 141003C00039500 C 10/03/14 39.5 0.00 0.10
SWY 141003C00040000 C 10/03/14 40.0 0.00 0.05
SWY 141003C00040500 C 10/03/14 40.5 0.00 0.10
SWY 141003C00041000 C 10/03/14 41.0 0.00 0.10
SWY 141003C00041500 C 10/03/14 41.5 0.00 0.10
SWY 141003C00042000 C 10/03/14 42.0 0.00 0.10
SWY 141003C00042500 C 10/03/14 42.5 0.00 0.10
SWY 141003C00043000 C 10/03/14 43.0 0.00 0.10
SWY 141003C00043500 C 10/03/14 43.5 0.00 0.10
SWY 141003C00044000 C 10/03/14 44.0 0.00 0.10
SWY 141003P00027500 P 10/03/14 27.5 0.00 0.10
SWY 141003P00028000 P 10/03/14 28.0 0.00 0.10
SWY 141003P00028500 P 10/03/14 28.5 0.00 0.10
SWY 141003P00029000 P 10/03/14 29.0 0.00 0.10
SWY 141003P00029500 P 10/03/14 29.5 0.00 0.10
SWY 141003P00030000 P 10/03/14 30.0 0.00 0.15
SWY 141003P00030500 P 10/03/14 30.5 0.00 0.30
SWY 141003P00031000 P 10/03/14 31.0 0.00 0.40
SWY 141003P00031500 P 10/03/14 31.5 0.00 0.05
SWY 141003P00032000 P 10/03/14 32.0 0.00 0.05
SWY 141003P00032500 P 10/03/14 32.5 0.00 0.10
SWY 141003P00033000 P 10/03/14 33.0 0.00 0.15
SWY 141003P00033500 P 10/03/14 33.5 0.00 0.20
SWY 141003P00034000 P 10/03/14 34.0 0.00 1.85
SWY 141003P00034500 P 10/03/14 34.5 0.00 2.10
SWY 141003P00035000 P 10/03/14 35.0 0.00 1.95
SWY 141003P00035500 P 10/03/14 35.5 0.90 2.20
SWY 141003P00036000 P 10/03/14 36.0 1.40 2.65
SWY 141003P00036500 P 10/03/14 36.5 1.90 3.10
SWY 141003P00037000 P 10/03/14 37.0 2.40 3.60
SWY 141003P00037500 P 10/03/14 37.5 2.90 4.10
SWY 141003P00038000 P 10/03/14 38.0 3.40 4.60
SWY 141003P00038500 P 10/03/14 38.5 3.90 5.10
SWY 141003P00039000 P 10/03/14 39.0 4.40 5.60
SWY 141003P00039500 P 10/03/14 39.5 4.90 6.10
SWY 141003P00040000 P 10/03/14 40.0 5.40 6.60
SWY 141003P00040500 P 10/03/14 40.5 5.90 7.10
SWY 141003P00041000 P 10/03/14 41.0 6.40 7.60
SWY 141003P00041500 P 10/03/14 41.5 6.90 8.10
SWY 141003P00042000 P 10/03/14 42.0 7.40 8.60
SWY 141003P00042500 P 10/03/14 42.5 7.90 9.10
SWY 141003P00043000 P 10/03/14 43.0 8.40 9.60
SWY 141003P00043500 P 10/03/14 43.5 8.90 10.10
SWY 141003P00044000 P 10/03/14 44.0 9.40 10.60
SWY 141018C00027000 C 10/18/14 27.0 7.10 7.90
SWY 141018C00028000 C 10/18/14 28.0 6.10 6.90
SWY 141018C00029000 C 10/18/14 29.0 5.10 6.00
SWY 141018C00030000 C 10/18/14 30.0 4.10 5.20
SWY 141018C00031000 C 10/18/14 31.0 3.10 4.20
SWY 141018C00032000 C 10/18/14 32.0 2.10 3.00
SWY 141018C00033000 C 10/18/14 33.0 1.05 2.30
SWY 141018C00034000 C 10/18/14 34.0 0.10 1.55
SWY 141018C00035000 C 10/18/14 35.0 0.00 1.00
SWY 141018C00036000 C 10/18/14 36.0 0.00 0.10
SWY 141018C00037000 C 10/18/14 37.0 0.00 0.05
SWY 141018C00038000 C 10/18/14 38.0 0.00 0.05
SWY 141018C00039000 C 10/18/14 39.0 0.00 0.05
SWY 141018C00040000 C 10/18/14 40.0 0.00 0.05
SWY 141018C00041000 C 10/18/14 41.0 0.00 0.10
SWY 141018C00042000 C 10/18/14 42.0 0.00 0.10
SWY 141018C00043000 C 10/18/14 43.0 0.00 0.10
SWY 141018P00027000 P 10/18/14 27.0 0.00 0.10
SWY 141018P00028000 P 10/18/14 28.0 0.00 0.10
SWY 141018P00029000 P 10/18/14 29.0 0.00 0.20
SWY 141018P00030000 P 10/18/14 30.0 0.00 0.40
SWY 141018P00031000 P 10/18/14 31.0 0.00 0.55
SWY 141018P00032000 P 10/18/14 32.0 0.00 0.20
SWY 141018P00033000 P 10/18/14 33.0 0.00 1.10
SWY 141018P00034000 P 10/18/14 34.0 0.00 2.05
SWY 141018P00035000 P 10/18/14 35.0 0.10 2.25
SWY 141018P00036000 P 10/18/14 36.0 1.40 2.65
SWY 141018P00037000 P 10/18/14 37.0 2.40 3.50
SWY 141018P00038000 P 10/18/14 38.0 3.40 4.50
SWY 141018P00039000 P 10/18/14 39.0 4.40 5.50
SWY 141018P00040000 P 10/18/14 40.0 5.40 6.50
SWY 141018P00041000 P 10/18/14 41.0 6.40 7.50
SWY 141018P00042000 P 10/18/14 42.0 7.40 8.50
SWY 141018P00043000 P 10/18/14 43.0 8.40 9.50
SWY 141220C00026000 C 12/20/14 26.0 8.20 9.20
SWY 141220C00027000 C 12/20/14 27.0 7.20 8.20
SWY 141220C00028000 C 12/20/14 28.0 6.20 6.80
SWY 141220C00029000 C 12/20/14 29.0 5.20 6.20
SWY 141220C00030000 C 12/20/14 30.0 4.20 5.20
SWY 141220C00031000 C 12/20/14 31.0 3.20 4.20
SWY 141220C00032000 C 12/20/14 32.0 2.15 3.20
SWY 141220C00033000 C 12/20/14 33.0 1.15 2.20
SWY 141220C00034000 C 12/20/14 34.0 0.00 2.20
SWY 141220C00035000 C 12/20/14 35.0 0.00 0.50
SWY 141220C00036000 C 12/20/14 36.0 0.00 0.95
SWY 141220C00037000 C 12/20/14 37.0 0.00 0.10
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 0.10
SWY 141220C00042000 C 12/20/14 42.0 0.00 0.10
SWY 141220P00026000 P 12/20/14 26.0 0.00 0.50
SWY 141220P00027000 P 12/20/14 27.0 0.00 0.70
SWY 141220P00028000 P 12/20/14 28.0 0.00 0.05
SWY 141220P00029000 P 12/20/14 29.0 0.00 0.85
SWY 141220P00030000 P 12/20/14 30.0 0.00 1.00
SWY 141220P00031000 P 12/20/14 31.0 0.10 1.35
SWY 141220P00032000 P 12/20/14 32.0 0.25 0.35
SWY 141220P00033000 P 12/20/14 33.0 0.00 0.60
SWY 141220P00034000 P 12/20/14 34.0 0.90 3.50
SWY 141220P00035000 P 12/20/14 35.0 1.90 3.80
SWY 141220P00036000 P 12/20/14 36.0 1.25 4.40
SWY 141220P00037000 P 12/20/14 37.0 2.45 5.20
SWY 141220P00038000 P 12/20/14 38.0 3.50 6.20
SWY 141220P00039000 P 12/20/14 39.0 4.50 7.20
SWY 141220P00040000 P 12/20/14 40.0 5.50 8.20
SWY 141220P00041000 P 12/20/14 41.0 6.50 9.20
SWY 141220P00042000 P 12/20/14 42.0 7.50 10.10
SWY 150117C00028000 C 01/17/15 28.0 6.20 7.00
SWY 150117C00029000 C 01/17/15 29.0 5.20 6.10
SWY 150117C00030000 C 01/17/15 30.0 4.20 5.10
SWY 150117C00031000 C 01/17/15 31.0 3.20 4.10
SWY 150117C00032000 C 01/17/15 32.0 2.20 3.10
SWY 150117C00033000 C 01/17/15 33.0 1.20 2.20
SWY 150117C00034000 C 01/17/15 34.0 0.00 1.50
SWY 150117C00035000 C 01/17/15 35.0 0.00 0.80
SWY 150117C00036000 C 01/17/15 36.0 0.00 0.95
SWY 150117C00037000 C 01/17/15 37.0 0.00 0.10
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 0.10
SWY 150117P00028000 P 01/17/15 28.0 0.00 0.15
SWY 150117P00029000 P 01/17/15 29.0 0.00 0.95
SWY 150117P00030000 P 01/17/15 30.0 0.00 1.15
SWY 150117P00031000 P 01/17/15 31.0 0.00 1.55
SWY 150117P00032000 P 01/17/15 32.0 0.00 0.45
SWY 150117P00033000 P 01/17/15 33.0 0.00 2.50
SWY 150117P00034000 P 01/17/15 34.0 0.95 3.60
SWY 150117P00035000 P 01/17/15 35.0 2.05 3.90
SWY 150117P00036000 P 01/17/15 36.0 2.90 3.80
SWY 150117P00037000 P 01/17/15 37.0 2.85 5.20
SWY 150117P00038000 P 01/17/15 38.0 3.80 6.10
SWY 150117P00039000 P 01/17/15 39.0 4.80 7.10
SWY 150117P00040000 P 01/17/15 40.0 5.80 8.10
SWY 150117P00041000 P 01/17/15 41.0 6.80 9.10
SWY 150320C00027000 C 03/20/15 27.0 7.20 8.10
SWY 150320C00028000 C 03/20/15 28.0 6.20 7.00
SWY 150320C00029000 C 03/20/15 29.0 5.20 6.10
SWY 150320C00030000 C 03/20/15 30.0 4.20 5.10
SWY 150320C00031000 C 03/20/15 31.0 3.20 4.10
SWY 150320C00032000 C 03/20/15 32.0 2.20 3.10
SWY 150320C00033000 C 03/20/15 33.0 1.20 2.15
SWY 150320C00034000 C 03/20/15 34.0 0.85 2.55
SWY 150320C00035000 C 03/20/15 35.0 0.00 2.25
SWY 150320C00036000 C 03/20/15 36.0 0.00 1.20
SWY 150320C00037000 C 03/20/15 37.0 0.00 0.15
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 0.10
SWY 150320C00042000 C 03/20/15 42.0 0.00 0.10
SWY 150320C00043000 C 03/20/15 43.0 0.00 0.10
SWY 150320P00027000 P 03/20/15 27.0 0.00 0.90
SWY 150320P00028000 P 03/20/15 28.0 0.00 0.20
SWY 150320P00029000 P 03/20/15 29.0 0.00 1.15
SWY 150320P00030000 P 03/20/15 30.0 0.00 1.50
SWY 150320P00031000 P 03/20/15 31.0 0.00 1.95
SWY 150320P00032000 P 03/20/15 32.0 0.00 0.50
SWY 150320P00033000 P 03/20/15 33.0 0.00 3.40
SWY 150320P00034000 P 03/20/15 34.0 0.00 4.10
SWY 150320P00035000 P 03/20/15 35.0 2.10 4.40
SWY 150320P00036000 P 03/20/15 36.0 1.15 4.60
SWY 150320P00037000 P 03/20/15 37.0 2.45 5.20
SWY 150320P00038000 P 03/20/15 38.0 3.80 6.00
SWY 150320P00039000 P 03/20/15 39.0 4.80 7.00
SWY 150320P00040000 P 03/20/15 40.0 5.80 7.90
SWY 150320P00041000 P 03/20/15 41.0 6.80 8.90
SWY 150320P00042000 P 03/20/15 42.0 7.80 9.90
SWY 150320P00043000 P 03/20/15 43.0 8.80 10.90
SWY 160115C00030000 C 01/15/16 30.0 4.30 5.10
SWY 160115C00032000 C 01/15/16 32.0 2.25 3.10
SWY 160115C00035000 C 01/15/16 35.0 0.00 3.60
SWY 160115C00037000 C 01/15/16 37.0 0.00 0.50
SWY 160115C00040000 C 01/15/16 40.0 0.00 0.20
SWY 160115P00030000 P 01/15/16 30.0 0.30 0.50
SWY 160115P00032000 P 01/15/16 32.0 0.15 1.00
SWY 160115P00035000 P 01/15/16 35.0 0.00 5.00
SWY 160115P00037000 P 01/15/16 37.0 2.40 5.30
SWY 160115P00040000 P 01/15/16 40.0 6.00 7.60

OPRA data is delayed 15 minutes.