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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWY 141220C00025000 C 12/20/14 25.0 7.50 11.50
SWY 141220C00026000 C 12/20/14 26.0 6.50 9.40
SWY 141220C00027000 C 12/20/14 27.0 5.50 10.10
SWY 141220C00027500 C 12/20/14 27.5 5.10 9.70
SWY 141220C00028000 C 12/20/14 28.0 4.50 7.40
SWY 141220C00028500 C 12/20/14 28.5 4.10 8.70
SWY 141220C00029000 C 12/20/14 29.0 3.60 6.60
SWY 141220C00029500 C 12/20/14 29.5 3.00 7.70
SWY 141220C00030000 C 12/20/14 30.0 2.50 7.20
SWY 141220C00030500 C 12/20/14 30.5 2.00 6.50
SWY 141220C00031000 C 12/20/14 31.0 1.50 4.40
SWY 141220C00031500 C 12/20/14 31.5 1.00 5.50
SWY 141220C00032000 C 12/20/14 32.0 0.50 3.40
SWY 141220C00032500 C 12/20/14 32.5 0.10 5.00
SWY 141220C00033000 C 12/20/14 33.0 0.60 1.95
SWY 141220C00033500 C 12/20/14 33.5 0.10 5.00
SWY 141220C00034000 C 12/20/14 34.0 0.30 1.55
SWY 141220C00034500 C 12/20/14 34.5 0.00 5.00
SWY 141220C00035000 C 12/20/14 35.0 0.00 0.05
SWY 141220C00035500 C 12/20/14 35.5 0.00 4.90
SWY 141220C00036000 C 12/20/14 36.0 0.00 0.70
SWY 141220C00036500 C 12/20/14 36.5 0.00 4.90
SWY 141220C00037000 C 12/20/14 37.0 0.00 0.05
SWY 141220C00037500 C 12/20/14 37.5 0.00 4.90
SWY 141220C00038000 C 12/20/14 38.0 0.00 0.05
SWY 141220C00038500 C 12/20/14 38.5 0.00 4.90
SWY 141220C00039000 C 12/20/14 39.0 0.00 0.05
SWY 141220C00039500 C 12/20/14 39.5 0.00 4.90
SWY 141220C00040000 C 12/20/14 40.0 0.00 0.05
SWY 141220C00040500 C 12/20/14 40.5 0.00 4.90
SWY 141220C00041000 C 12/20/14 41.0 0.00 0.70
SWY 141220C00041500 C 12/20/14 41.5 0.00 4.90
SWY 141220C00042000 C 12/20/14 42.0 0.00 0.70
SWY 141220C00042500 C 12/20/14 42.5 0.00 4.90
SWY 141220C00043000 C 12/20/14 43.0 0.00 4.90
SWY 141220C00043500 C 12/20/14 43.5 0.00 4.90
SWY 141220C00044000 C 12/20/14 44.0 0.00 4.90
SWY 141220C00045000 C 12/20/14 45.0 0.00 4.90
SWY 141220P00025000 P 12/20/14 25.0 0.00 0.05
SWY 141220P00026000 P 12/20/14 26.0 0.00 0.05
SWY 141220P00027000 P 12/20/14 27.0 0.00 2.45
SWY 141220P00027500 P 12/20/14 27.5 0.00 4.90
SWY 141220P00028000 P 12/20/14 28.0 0.00 0.10
SWY 141220P00028500 P 12/20/14 28.5 0.00 4.90
SWY 141220P00029000 P 12/20/14 29.0 0.00 0.25
SWY 141220P00029500 P 12/20/14 29.5 0.00 4.90
SWY 141220P00030000 P 12/20/14 30.0 0.00 4.90
SWY 141220P00030500 P 12/20/14 30.5 0.00 4.90
SWY 141220P00031000 P 12/20/14 31.0 0.00 0.05
SWY 141220P00031500 P 12/20/14 31.5 0.00 4.90
SWY 141220P00032000 P 12/20/14 32.0 0.00 0.05
SWY 141220P00032500 P 12/20/14 32.5 0.00 4.90
SWY 141220P00033000 P 12/20/14 33.0 0.00 0.05
SWY 141220P00033500 P 12/20/14 33.5 0.00 4.90
SWY 141220P00034000 P 12/20/14 34.0 0.00 0.70
SWY 141220P00034500 P 12/20/14 34.5 0.00 4.90
SWY 141220P00035000 P 12/20/14 35.0 0.00 1.45
SWY 141220P00035500 P 12/20/14 35.5 0.65 5.00
SWY 141220P00036000 P 12/20/14 36.0 1.15 3.60
SWY 141220P00036500 P 12/20/14 36.5 1.65 5.00
SWY 141220P00037000 P 12/20/14 37.0 2.15 4.80
SWY 141220P00037500 P 12/20/14 37.5 1.00 5.00
SWY 141220P00038000 P 12/20/14 38.0 2.85 5.40
SWY 141220P00038500 P 12/20/14 38.5 2.00 6.00
SWY 141220P00039000 P 12/20/14 39.0 3.60 6.40
SWY 141220P00039500 P 12/20/14 39.5 3.00 7.00
SWY 141220P00040000 P 12/20/14 40.0 4.60 7.40
SWY 141220P00040500 P 12/20/14 40.5 4.00 8.00
SWY 141220P00041000 P 12/20/14 41.0 5.60 8.40
SWY 141220P00041500 P 12/20/14 41.5 5.00 9.00
SWY 141220P00042000 P 12/20/14 42.0 6.60 9.40
SWY 141220P00042500 P 12/20/14 42.5 6.00 10.00
SWY 141220P00043000 P 12/20/14 43.0 6.50 10.50
SWY 141220P00043500 P 12/20/14 43.5 7.00 11.00
SWY 141220P00044000 P 12/20/14 44.0 7.50 11.50
SWY 141220P00045000 P 12/20/14 45.0 8.50 12.50
SWY 141226C00025000 C 12/26/14 25.0 8.40 10.00
SWY 141226C00026000 C 12/26/14 26.0 7.60 9.30
SWY 141226C00027000 C 12/26/14 27.0 6.50 8.30
SWY 141226C00027500 C 12/26/14 27.5 6.10 7.80
SWY 141226C00028000 C 12/26/14 28.0 5.50 7.30
SWY 141226C00028500 C 12/26/14 28.5 4.90 6.80
SWY 141226C00029000 C 12/26/14 29.0 4.50 6.30
SWY 141226C00029500 C 12/26/14 29.5 3.90 5.80
SWY 141226C00030000 C 12/26/14 30.0 3.50 5.30
SWY 141226C00030500 C 12/26/14 30.5 2.90 4.80
SWY 141226C00031000 C 12/26/14 31.0 2.40 4.30
SWY 141226C00031500 C 12/26/14 31.5 2.00 3.80
SWY 141226C00032000 C 12/26/14 32.0 1.50 3.30
SWY 141226C00032500 C 12/26/14 32.5 1.80 2.75
SWY 141226C00033000 C 12/26/14 33.0 1.30 2.25
SWY 141226C00033500 C 12/26/14 33.5 0.80 1.75
SWY 141226C00034000 C 12/26/14 34.0 0.05 1.35
SWY 141226C00034500 C 12/26/14 34.5 0.00 1.10
SWY 141226C00035000 C 12/26/14 35.0 0.00 1.65
SWY 141226C00035500 C 12/26/14 35.5 0.00 0.65
SWY 141226C00036000 C 12/26/14 36.0 0.00 0.35
SWY 141226C00036500 C 12/26/14 36.5 0.00 0.35
SWY 141226C00037000 C 12/26/14 37.0 0.00 0.10
SWY 141226C00037500 C 12/26/14 37.5 0.00 0.35
SWY 141226C00038000 C 12/26/14 38.0 0.00 0.05
SWY 141226C00038500 C 12/26/14 38.5 0.00 0.35
SWY 141226C00039000 C 12/26/14 39.0 0.00 0.05
SWY 141226C00039500 C 12/26/14 39.5 0.00 0.35
SWY 141226C00040000 C 12/26/14 40.0 0.00 0.05
SWY 141226C00040500 C 12/26/14 40.5 0.00 0.35
SWY 141226C00041000 C 12/26/14 41.0 0.00 0.35
SWY 141226C00041500 C 12/26/14 41.5 0.00 0.35
SWY 141226C00042000 C 12/26/14 42.0 0.00 0.35
SWY 141226C00042500 C 12/26/14 42.5 0.00 0.35
SWY 141226C00043000 C 12/26/14 43.0 0.00 0.35
SWY 141226C00043500 C 12/26/14 43.5 0.00 0.35
SWY 141226C00044000 C 12/26/14 44.0 0.00 0.35
SWY 141226C00045000 C 12/26/14 45.0 0.00 0.35
SWY 141226P00025000 P 12/26/14 25.0 0.00 0.10
SWY 141226P00026000 P 12/26/14 26.0 0.00 0.70
SWY 141226P00027000 P 12/26/14 27.0 0.00 0.70
SWY 141226P00027500 P 12/26/14 27.5 0.00 0.70
SWY 141226P00028000 P 12/26/14 28.0 0.00 0.70
SWY 141226P00028500 P 12/26/14 28.5 0.00 0.70
SWY 141226P00029000 P 12/26/14 29.0 0.00 0.70
SWY 141226P00029500 P 12/26/14 29.5 0.00 0.70
SWY 141226P00030000 P 12/26/14 30.0 0.00 0.70
SWY 141226P00030500 P 12/26/14 30.5 0.00 0.35
SWY 141226P00031000 P 12/26/14 31.0 0.00 0.35
SWY 141226P00031500 P 12/26/14 31.5 0.00 0.35
SWY 141226P00032000 P 12/26/14 32.0 0.00 0.35
SWY 141226P00032500 P 12/26/14 32.5 0.00 0.35
SWY 141226P00033000 P 12/26/14 33.0 0.00 0.70
SWY 141226P00033500 P 12/26/14 33.5 0.00 0.35
SWY 141226P00034000 P 12/26/14 34.0 0.00 0.80
SWY 141226P00034500 P 12/26/14 34.5 0.00 2.20
SWY 141226P00035000 P 12/26/14 35.0 0.15 2.50
SWY 141226P00035500 P 12/26/14 35.5 0.65 2.05
SWY 141226P00036000 P 12/26/14 36.0 1.15 2.85
SWY 141226P00036500 P 12/26/14 36.5 1.65 3.30
SWY 141226P00037000 P 12/26/14 37.0 2.15 3.90
SWY 141226P00037500 P 12/26/14 37.5 2.65 4.40
SWY 141226P00038000 P 12/26/14 38.0 3.10 4.80
SWY 141226P00038500 P 12/26/14 38.5 3.60 5.30
SWY 141226P00039000 P 12/26/14 39.0 4.10 5.90
SWY 141226P00039500 P 12/26/14 39.5 4.60 6.40
SWY 141226P00040000 P 12/26/14 40.0 5.10 6.80
SWY 141226P00040500 P 12/26/14 40.5 5.60 7.40
SWY 141226P00041000 P 12/26/14 41.0 6.10 7.90
SWY 141226P00041500 P 12/26/14 41.5 6.60 8.30
SWY 141226P00042000 P 12/26/14 42.0 7.10 8.90
SWY 141226P00042500 P 12/26/14 42.5 7.60 9.40
SWY 141226P00043000 P 12/26/14 43.0 8.10 9.90
SWY 141226P00043500 P 12/26/14 43.5 8.60 10.40
SWY 141226P00044000 P 12/26/14 44.0 9.10 10.80
SWY 141226P00045000 P 12/26/14 45.0 8.70 12.10
SWY 150102C00025000 C 01/02/15 25.0 8.50 10.30
SWY 150102C00026000 C 01/02/15 26.0 7.60 9.30
SWY 150102C00027000 C 01/02/15 27.0 6.50 8.30
SWY 150102C00027500 C 01/02/15 27.5 6.00 7.80
SWY 150102C00028000 C 01/02/15 28.0 5.50 7.30
SWY 150102C00028500 C 01/02/15 28.5 5.00 6.80
SWY 150102C00029000 C 01/02/15 29.0 4.50 6.30
SWY 150102C00029500 C 01/02/15 29.5 4.00 5.80
SWY 150102C00030000 C 01/02/15 30.0 3.50 5.30
SWY 150102C00030500 C 01/02/15 30.5 2.90 4.80
SWY 150102C00031000 C 01/02/15 31.0 2.40 4.30
SWY 150102C00031500 C 01/02/15 31.5 2.00 3.80
SWY 150102C00032000 C 01/02/15 32.0 1.40 3.30
SWY 150102C00032500 C 01/02/15 32.5 1.75 2.75
SWY 150102C00033000 C 01/02/15 33.0 0.50 2.25
SWY 150102C00033500 C 01/02/15 33.5 0.30 1.90
SWY 150102C00034000 C 01/02/15 34.0 0.30 1.25
SWY 150102C00034500 C 01/02/15 34.5 0.00 1.30
SWY 150102C00035000 C 01/02/15 35.0 0.00 2.15
SWY 150102C00035500 C 01/02/15 35.5 0.00 1.05
SWY 150102C00036000 C 01/02/15 36.0 0.00 0.60
SWY 150102C00036500 C 01/02/15 36.5 0.00 0.35
SWY 150102C00037000 C 01/02/15 37.0 0.00 0.35
SWY 150102C00037500 C 01/02/15 37.5 0.00 0.35
SWY 150102C00038000 C 01/02/15 38.0 0.00 0.35
SWY 150102C00038500 C 01/02/15 38.5 0.00 0.35
SWY 150102C00039000 C 01/02/15 39.0 0.00 0.35
SWY 150102C00039500 C 01/02/15 39.5 0.00 0.35
SWY 150102C00040000 C 01/02/15 40.0 0.00 0.35
SWY 150102C00040500 C 01/02/15 40.5 0.00 0.35
SWY 150102C00041000 C 01/02/15 41.0 0.00 0.35
SWY 150102C00041500 C 01/02/15 41.5 0.00 0.35
SWY 150102C00042000 C 01/02/15 42.0 0.00 0.35
SWY 150102C00042500 C 01/02/15 42.5 0.00 0.35
SWY 150102C00043000 C 01/02/15 43.0 0.00 0.35
SWY 150102C00043500 C 01/02/15 43.5 0.00 0.35
SWY 150102C00044000 C 01/02/15 44.0 0.00 0.35
SWY 150102P00025000 P 01/02/15 25.0 0.00 0.70
SWY 150102P00026000 P 01/02/15 26.0 0.00 0.70
SWY 150102P00027000 P 01/02/15 27.0 0.00 1.15
SWY 150102P00027500 P 01/02/15 27.5 0.00 1.15
SWY 150102P00028000 P 01/02/15 28.0 0.00 1.15
SWY 150102P00028500 P 01/02/15 28.5 0.00 1.15
SWY 150102P00029000 P 01/02/15 29.0 0.00 1.15
SWY 150102P00029500 P 01/02/15 29.5 0.00 1.15
SWY 150102P00030000 P 01/02/15 30.0 0.00 1.15
SWY 150102P00030500 P 01/02/15 30.5 0.00 1.15
SWY 150102P00031000 P 01/02/15 31.0 0.00 1.25
SWY 150102P00031500 P 01/02/15 31.5 0.00 1.25
SWY 150102P00032000 P 01/02/15 32.0 0.00 1.25
SWY 150102P00032500 P 01/02/15 32.5 0.00 1.15
SWY 150102P00033000 P 01/02/15 33.0 0.00 0.35
SWY 150102P00033500 P 01/02/15 33.5 0.00 0.60
SWY 150102P00034000 P 01/02/15 34.0 0.00 1.25
SWY 150102P00034500 P 01/02/15 34.5 0.00 1.00
SWY 150102P00035000 P 01/02/15 35.0 0.00 2.90
SWY 150102P00035500 P 01/02/15 35.5 0.00 2.60
SWY 150102P00036000 P 01/02/15 36.0 0.50 2.60
SWY 150102P00036500 P 01/02/15 36.5 0.75 2.70
SWY 150102P00037000 P 01/02/15 37.0 1.50 3.00
SWY 150102P00037500 P 01/02/15 37.5 1.30 3.40
SWY 150102P00038000 P 01/02/15 38.0 1.70 3.90
SWY 150102P00038500 P 01/02/15 38.5 2.20 4.40
SWY 150102P00039000 P 01/02/15 39.0 4.10 5.80
SWY 150102P00039500 P 01/02/15 39.5 4.60 6.40
SWY 150102P00040000 P 01/02/15 40.0 5.10 6.90
SWY 150102P00040500 P 01/02/15 40.5 5.60 7.30
SWY 150102P00041000 P 01/02/15 41.0 6.10 7.80
SWY 150102P00041500 P 01/02/15 41.5 6.60 8.40
SWY 150102P00042000 P 01/02/15 42.0 7.10 8.90
SWY 150102P00042500 P 01/02/15 42.5 7.60 9.30
SWY 150102P00043000 P 01/02/15 43.0 8.10 9.80
SWY 150102P00043500 P 01/02/15 43.5 8.60 10.40
SWY 150102P00044000 P 01/02/15 44.0 9.10 10.80
SWY 150109C00025000 C 01/09/15 25.0 8.50 10.30
SWY 150109C00026000 C 01/09/15 26.0 7.50 9.30
SWY 150109C00027000 C 01/09/15 27.0 6.50 8.30
SWY 150109C00027500 C 01/09/15 27.5 6.10 7.80
SWY 150109C00028000 C 01/09/15 28.0 5.50 7.30
SWY 150109C00028500 C 01/09/15 28.5 5.00 6.80
SWY 150109C00029000 C 01/09/15 29.0 4.50 6.30
SWY 150109C00029500 C 01/09/15 29.5 3.90 5.80
SWY 150109C00030000 C 01/09/15 30.0 3.50 5.30
SWY 150109C00030500 C 01/09/15 30.5 3.00 4.80
SWY 150109C00031000 C 01/09/15 31.0 2.30 4.30
SWY 150109C00031500 C 01/09/15 31.5 1.85 3.80
SWY 150109C00032000 C 01/09/15 32.0 1.35 3.30
SWY 150109C00032500 C 01/09/15 32.5 0.85 2.80
SWY 150109C00033000 C 01/09/15 33.0 0.50 2.45
SWY 150109C00033500 C 01/09/15 33.5 0.30 2.35
SWY 150109C00034000 C 01/09/15 34.0 0.25 1.30
SWY 150109C00034500 C 01/09/15 34.5 0.00 1.75
SWY 150109C00035000 C 01/09/15 35.0 0.00 1.50
SWY 150109C00035500 C 01/09/15 35.5 0.00 1.60
SWY 150109C00036000 C 01/09/15 36.0 0.00 0.95
SWY 150109C00036500 C 01/09/15 36.5 0.00 0.60
SWY 150109C00037000 C 01/09/15 37.0 0.00 0.40
SWY 150109C00037500 C 01/09/15 37.5 0.00 0.35
SWY 150109C00038000 C 01/09/15 38.0 0.00 0.35
SWY 150109C00038500 C 01/09/15 38.5 0.00 0.35
SWY 150109C00039000 C 01/09/15 39.0 0.00 0.35
SWY 150109C00039500 C 01/09/15 39.5 0.00 0.35
SWY 150109C00040000 C 01/09/15 40.0 0.00 0.35
SWY 150109C00040500 C 01/09/15 40.5 0.00 0.35
SWY 150109C00041000 C 01/09/15 41.0 0.00 0.35
SWY 150109C00041500 C 01/09/15 41.5 0.00 0.35
SWY 150109C00042000 C 01/09/15 42.0 0.00 0.35
SWY 150109C00042500 C 01/09/15 42.5 0.00 0.35
SWY 150109C00043000 C 01/09/15 43.0 0.00 0.35
SWY 150109C00043500 C 01/09/15 43.5 0.00 0.35
SWY 150109C00044000 C 01/09/15 44.0 0.00 0.35
SWY 150109P00025000 P 01/09/15 25.0 0.00 0.35
SWY 150109P00026000 P 01/09/15 26.0 0.00 0.35
SWY 150109P00027000 P 01/09/15 27.0 0.00 0.35
SWY 150109P00027500 P 01/09/15 27.5 0.00 1.15
SWY 150109P00028000 P 01/09/15 28.0 0.00 1.15
SWY 150109P00028500 P 01/09/15 28.5 0.00 1.25
SWY 150109P00029000 P 01/09/15 29.0 0.00 1.15
SWY 150109P00029500 P 01/09/15 29.5 0.00 1.25
SWY 150109P00030000 P 01/09/15 30.0 0.00 1.25
SWY 150109P00030500 P 01/09/15 30.5 0.00 1.25
SWY 150109P00031000 P 01/09/15 31.0 0.00 1.25
SWY 150109P00031500 P 01/09/15 31.5 0.00 1.25
SWY 150109P00032000 P 01/09/15 32.0 0.00 1.35
SWY 150109P00032500 P 01/09/15 32.5 0.00 0.55
SWY 150109P00033000 P 01/09/15 33.0 0.00 0.55
SWY 150109P00033500 P 01/09/15 33.5 0.00 0.95
SWY 150109P00034000 P 01/09/15 34.0 0.00 1.80
SWY 150109P00034500 P 01/09/15 34.5 0.00 2.65
SWY 150109P00035000 P 01/09/15 35.0 0.00 3.20
SWY 150109P00035500 P 01/09/15 35.5 0.00 3.20
SWY 150109P00036000 P 01/09/15 36.0 0.00 3.00
SWY 150109P00036500 P 01/09/15 36.5 0.55 3.00
SWY 150109P00037000 P 01/09/15 37.0 1.35 3.20
SWY 150109P00037500 P 01/09/15 37.5 1.95 3.50
SWY 150109P00038000 P 01/09/15 38.0 3.10 4.70
SWY 150109P00038500 P 01/09/15 38.5 3.60 5.20
SWY 150109P00039000 P 01/09/15 39.0 4.10 5.70
SWY 150109P00039500 P 01/09/15 39.5 4.60 6.10
SWY 150109P00040000 P 01/09/15 40.0 5.10 6.70
SWY 150109P00040500 P 01/09/15 40.5 5.60 7.30
SWY 150109P00041000 P 01/09/15 41.0 6.10 7.80
SWY 150109P00041500 P 01/09/15 41.5 6.60 8.30
SWY 150109P00042000 P 01/09/15 42.0 7.10 8.80
SWY 150109P00042500 P 01/09/15 42.5 7.60 9.30
SWY 150109P00043000 P 01/09/15 43.0 8.10 9.70
SWY 150109P00043500 P 01/09/15 43.5 8.60 10.30
SWY 150109P00044000 P 01/09/15 44.0 9.10 10.80
SWY 150117C00027000 C 01/17/15 27.0 6.50 8.30
SWY 150117C00028000 C 01/17/15 28.0 5.60 7.30
SWY 150117C00029000 C 01/17/15 29.0 4.60 6.30
SWY 150117C00030000 C 01/17/15 30.0 3.30 5.00
SWY 150117C00031000 C 01/17/15 31.0 3.00 4.00
SWY 150117C00032000 C 01/17/15 32.0 2.40 3.40
SWY 150117C00033000 C 01/17/15 33.0 0.50 2.40
SWY 150117C00034000 C 01/17/15 34.0 0.20 1.10
SWY 150117C00035000 C 01/17/15 35.0 0.05 0.25
SWY 150117C00036000 C 01/17/15 36.0 0.00 2.10
SWY 150117C00037000 C 01/17/15 37.0 0.00 0.45
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 0.35
SWY 150117C00042000 C 01/17/15 42.0 0.00 0.35
SWY 150117C00043000 C 01/17/15 43.0 0.00 0.35
SWY 150117P00027000 P 01/17/15 27.0 0.00 0.35
SWY 150117P00028000 P 01/17/15 28.0 0.00 0.35
SWY 150117P00029000 P 01/17/15 29.0 0.00 0.35
SWY 150117P00030000 P 01/17/15 30.0 0.00 0.05
SWY 150117P00031000 P 01/17/15 31.0 0.05 0.10
SWY 150117P00032000 P 01/17/15 32.0 0.05 0.10
SWY 150117P00033000 P 01/17/15 33.0 0.10 0.50
SWY 150117P00034000 P 01/17/15 34.0 0.60 1.00
SWY 150117P00035000 P 01/17/15 35.0 0.90 1.70
SWY 150117P00036000 P 01/17/15 36.0 1.60 3.20
SWY 150117P00037000 P 01/17/15 37.0 2.15 4.80
SWY 150117P00038000 P 01/17/15 38.0 3.10 5.60
SWY 150117P00039000 P 01/17/15 39.0 4.10 6.50
SWY 150117P00040000 P 01/17/15 40.0 5.20 7.40
SWY 150117P00041000 P 01/17/15 41.0 6.10 8.40
SWY 150117P00042000 P 01/17/15 42.0 7.10 9.40
SWY 150117P00043000 P 01/17/15 43.0 7.30 11.40
SWY 150123C00025000 C 01/23/15 25.0 8.50 10.30
SWY 150123C00026000 C 01/23/15 26.0 7.60 9.30
SWY 150123C00027000 C 01/23/15 27.0 6.50 8.30
SWY 150123C00027500 C 01/23/15 27.5 5.90 7.80
SWY 150123C00028000 C 01/23/15 28.0 5.40 7.30
SWY 150123C00028500 C 01/23/15 28.5 4.90 6.80
SWY 150123C00029000 C 01/23/15 29.0 4.50 6.30
SWY 150123C00029500 C 01/23/15 29.5 3.90 5.80
SWY 150123C00030000 C 01/23/15 30.0 4.00 5.30
SWY 150123C00030500 C 01/23/15 30.5 3.50 4.80
SWY 150123C00031000 C 01/23/15 31.0 3.00 4.30
SWY 150123C00031500 C 01/23/15 31.5 2.60 3.80
SWY 150123C00032000 C 01/23/15 32.0 2.15 3.30
SWY 150123C00032500 C 01/23/15 32.5 1.90 3.30
SWY 150123C00033000 C 01/23/15 33.0 1.10 2.35
SWY 150123C00033500 C 01/23/15 33.5 0.60 1.85
SWY 150123C00034000 C 01/23/15 34.0 0.25 1.30
SWY 150123C00034500 C 01/23/15 34.5 0.00 2.05
SWY 150123C00035000 C 01/23/15 35.0 0.00 2.70
SWY 150123C00035500 C 01/23/15 35.5 0.00 2.65
SWY 150123C00036000 C 01/23/15 36.0 0.00 1.85
SWY 150123C00036500 C 01/23/15 36.5 0.00 1.45
SWY 150123C00037000 C 01/23/15 37.0 0.00 1.10
SWY 150123C00037500 C 01/23/15 37.5 0.00 0.70
SWY 150123C00038000 C 01/23/15 38.0 0.00 0.35
SWY 150123C00038500 C 01/23/15 38.5 0.00 0.35
SWY 150123C00039000 C 01/23/15 39.0 0.00 0.35
SWY 150123C00039500 C 01/23/15 39.5 0.00 0.35
SWY 150123C00040000 C 01/23/15 40.0 0.00 0.35
SWY 150123C00040500 C 01/23/15 40.5 0.00 0.35
SWY 150123C00041000 C 01/23/15 41.0 0.00 0.35
SWY 150123C00041500 C 01/23/15 41.5 0.00 0.35
SWY 150123C00042000 C 01/23/15 42.0 0.00 0.35
SWY 150123C00042500 C 01/23/15 42.5 0.00 0.35
SWY 150123C00043000 C 01/23/15 43.0 0.00 0.35
SWY 150123C00043500 C 01/23/15 43.5 0.00 0.35
SWY 150123C00044000 C 01/23/15 44.0 0.00 0.35
SWY 150123P00025000 P 01/23/15 25.0 0.00 0.35
SWY 150123P00026000 P 01/23/15 26.0 0.00 0.35
SWY 150123P00027000 P 01/23/15 27.0 0.00 0.35
SWY 150123P00027500 P 01/23/15 27.5 0.00 0.35
SWY 150123P00028000 P 01/23/15 28.0 0.00 0.35
SWY 150123P00028500 P 01/23/15 28.5 0.00 0.35
SWY 150123P00029000 P 01/23/15 29.0 0.00 0.35
SWY 150123P00029500 P 01/23/15 29.5 0.00 0.35
SWY 150123P00030000 P 01/23/15 30.0 0.00 0.35
SWY 150123P00030500 P 01/23/15 30.5 0.00 0.35
SWY 150123P00031000 P 01/23/15 31.0 0.00 0.40
SWY 150123P00031500 P 01/23/15 31.5 0.00 0.60
SWY 150123P00032000 P 01/23/15 32.0 0.00 1.00
SWY 150123P00032500 P 01/23/15 32.5 0.00 1.55
SWY 150123P00033000 P 01/23/15 33.0 0.00 2.30
SWY 150123P00033500 P 01/23/15 33.5 0.00 3.00
SWY 150123P00034000 P 01/23/15 34.0 0.00 3.50
SWY 150123P00034500 P 01/23/15 34.5 0.00 3.90
SWY 150123P00035000 P 01/23/15 35.0 0.00 4.10
SWY 150123P00035500 P 01/23/15 35.5 0.65 4.00
SWY 150123P00036000 P 01/23/15 36.0 1.15 4.10
SWY 150123P00036500 P 01/23/15 36.5 1.70 4.40
SWY 150123P00037000 P 01/23/15 37.0 2.20 4.80
SWY 150123P00037500 P 01/23/15 37.5 2.70 5.10
SWY 150123P00038000 P 01/23/15 38.0 3.20 5.50
SWY 150123P00038500 P 01/23/15 38.5 3.60 6.80
SWY 150123P00039000 P 01/23/15 39.0 4.10 7.30
SWY 150123P00039500 P 01/23/15 39.5 4.60 7.80
SWY 150123P00040000 P 01/23/15 40.0 5.10 8.30
SWY 150123P00040500 P 01/23/15 40.5 5.60 8.80
SWY 150123P00041000 P 01/23/15 41.0 6.10 9.30
SWY 150123P00041500 P 01/23/15 41.5 6.60 9.90
SWY 150123P00042000 P 01/23/15 42.0 7.10 10.40
SWY 150123P00042500 P 01/23/15 42.5 7.60 10.90
SWY 150123P00043000 P 01/23/15 43.0 8.10 11.40
SWY 150123P00043500 P 01/23/15 43.5 8.60 12.00
SWY 150123P00044000 P 01/23/15 44.0 9.10 12.50
SWY 150130C00026000 C 01/30/15 26.0 7.50 9.30
SWY 150130C00027000 C 01/30/15 27.0 6.30 8.30
SWY 150130C00027500 C 01/30/15 27.5 5.90 7.80
SWY 150130C00028000 C 01/30/15 28.0 5.40 7.30
SWY 150130C00028500 C 01/30/15 28.5 4.90 6.80
SWY 150130C00029000 C 01/30/15 29.0 4.30 6.30
SWY 150130C00029500 C 01/30/15 29.5 4.10 5.80
SWY 150130C00030000 C 01/30/15 30.0 3.60 5.30
SWY 150130C00030500 C 01/30/15 30.5 3.70 4.80
SWY 150130C00031000 C 01/30/15 31.0 2.65 4.50
SWY 150130C00031500 C 01/30/15 31.5 2.25 4.00
SWY 150130C00032000 C 01/30/15 32.0 1.65 3.50
SWY 150130C00032500 C 01/30/15 32.5 1.15 2.65
SWY 150130C00033000 C 01/30/15 33.0 1.40 2.80
SWY 150130C00033500 C 01/30/15 33.5 0.90 1.65
SWY 150130C00034000 C 01/30/15 34.0 0.25 1.30
SWY 150130C00034500 C 01/30/15 34.5 0.00 1.95
SWY 150130C00035000 C 01/30/15 35.0 0.00 2.85
SWY 150130C00035500 C 01/30/15 35.5 0.00 2.55
SWY 150130C00036000 C 01/30/15 36.0 0.00 1.70
SWY 150130C00036500 C 01/30/15 36.5 0.00 1.25
SWY 150130C00037000 C 01/30/15 37.0 0.00 0.90
SWY 150130C00037500 C 01/30/15 37.5 0.00 0.60
SWY 150130C00038000 C 01/30/15 38.0 0.00 0.45
SWY 150130C00038500 C 01/30/15 38.5 0.00 0.35
SWY 150130C00039000 C 01/30/15 39.0 0.00 0.35
SWY 150130C00039500 C 01/30/15 39.5 0.00 0.35
SWY 150130C00040000 C 01/30/15 40.0 0.00 0.35
SWY 150130C00040500 C 01/30/15 40.5 0.00 0.35
SWY 150130C00041000 C 01/30/15 41.0 0.00 0.35
SWY 150130C00041500 C 01/30/15 41.5 0.00 0.35
SWY 150130C00042000 C 01/30/15 42.0 0.00 0.35
SWY 150130C00042500 C 01/30/15 42.5 0.00 0.35
SWY 150130C00043000 C 01/30/15 43.0 0.00 0.35
SWY 150130C00043500 C 01/30/15 43.5 0.00 0.35
SWY 150130C00044000 C 01/30/15 44.0 0.00 0.35
SWY 150130P00026000 P 01/30/15 26.0 0.00 0.35
SWY 150130P00027000 P 01/30/15 27.0 0.00 0.35
SWY 150130P00027500 P 01/30/15 27.5 0.00 0.35
SWY 150130P00028000 P 01/30/15 28.0 0.00 0.35
SWY 150130P00028500 P 01/30/15 28.5 0.00 0.35
SWY 150130P00029000 P 01/30/15 29.0 0.00 0.35
SWY 150130P00029500 P 01/30/15 29.5 0.00 0.35
SWY 150130P00030000 P 01/30/15 30.0 0.00 0.35
SWY 150130P00030500 P 01/30/15 30.5 0.00 0.40
SWY 150130P00031000 P 01/30/15 31.0 0.00 0.55
SWY 150130P00031500 P 01/30/15 31.5 0.00 0.80
SWY 150130P00032000 P 01/30/15 32.0 0.00 1.20
SWY 150130P00032500 P 01/30/15 32.5 0.00 1.80
SWY 150130P00033000 P 01/30/15 33.0 0.00 2.55
SWY 150130P00033500 P 01/30/15 33.5 0.00 3.20
SWY 150130P00034000 P 01/30/15 34.0 0.00 3.70
SWY 150130P00034500 P 01/30/15 34.5 0.00 4.10
SWY 150130P00035000 P 01/30/15 35.0 0.00 4.30
SWY 150130P00035500 P 01/30/15 35.5 0.65 4.20
SWY 150130P00036000 P 01/30/15 36.0 1.15 4.30
SWY 150130P00036500 P 01/30/15 36.5 1.65 4.50
SWY 150130P00037000 P 01/30/15 37.0 2.20 4.80
SWY 150130P00037500 P 01/30/15 37.5 2.70 5.20
SWY 150130P00038000 P 01/30/15 38.0 3.20 5.50
SWY 150130P00038500 P 01/30/15 38.5 3.80 6.00
SWY 150130P00039000 P 01/30/15 39.0 4.30 6.40
SWY 150130P00039500 P 01/30/15 39.5 4.60 7.70
SWY 150130P00040000 P 01/30/15 40.0 5.10 8.20
SWY 150130P00040500 P 01/30/15 40.5 5.60 8.80
SWY 150130P00041000 P 01/30/15 41.0 6.10 9.30
SWY 150130P00041500 P 01/30/15 41.5 6.60 9.70
SWY 150130P00042000 P 01/30/15 42.0 7.10 10.20
SWY 150130P00042500 P 01/30/15 42.5 7.60 10.70
SWY 150130P00043000 P 01/30/15 43.0 8.10 11.30
SWY 150130P00043500 P 01/30/15 43.5 8.60 11.90
SWY 150130P00044000 P 01/30/15 44.0 9.10 12.30
SWY 150320C00027000 C 03/20/15 27.0 6.30 8.30
SWY 150320C00028000 C 03/20/15 28.0 5.20 7.30
SWY 150320C00029000 C 03/20/15 29.0 4.30 6.40
SWY 150320C00030000 C 03/20/15 30.0 3.30 5.30
SWY 150320C00031000 C 03/20/15 31.0 2.10 4.10
SWY 150320C00032000 C 03/20/15 32.0 0.90 3.10
SWY 150320C00033000 C 03/20/15 33.0 0.65 2.15
SWY 150320C00034000 C 03/20/15 34.0 0.00 1.15
SWY 150320C00035000 C 03/20/15 35.0 0.00 0.40
SWY 150320C00036000 C 03/20/15 36.0 0.00 0.40
SWY 150320C00037000 C 03/20/15 37.0 0.00 1.50
SWY 150320C00038000 C 03/20/15 38.0 0.00 0.95
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 0.35
SWY 150320C00043000 C 03/20/15 43.0 0.00 0.35
SWY 150320P00027000 P 03/20/15 27.0 0.00 0.35
SWY 150320P00028000 P 03/20/15 28.0 0.00 0.35
SWY 150320P00029000 P 03/20/15 29.0 0.00 0.45
SWY 150320P00030000 P 03/20/15 30.0 0.00 0.70
SWY 150320P00031000 P 03/20/15 31.0 0.00 0.20
SWY 150320P00032000 P 03/20/15 32.0 0.00 0.20
SWY 150320P00033000 P 03/20/15 33.0 0.10 3.60
SWY 150320P00034000 P 03/20/15 34.0 0.00 4.60
SWY 150320P00035000 P 03/20/15 35.0 0.10 1.80
SWY 150320P00036000 P 03/20/15 36.0 1.40 4.90
SWY 150320P00037000 P 03/20/15 37.0 2.40 5.50
SWY 150320P00038000 P 03/20/15 38.0 3.40 6.50
SWY 150320P00039000 P 03/20/15 39.0 4.40 7.40
SWY 150320P00040000 P 03/20/15 40.0 5.40 8.40
SWY 150320P00041000 P 03/20/15 41.0 6.40 9.30
SWY 150320P00042000 P 03/20/15 42.0 7.40 10.00
SWY 150320P00043000 P 03/20/15 43.0 8.40 11.10
SWY 150619C00025000 C 06/19/15 25.0 8.10 10.30
SWY 150619C00026000 C 06/19/15 26.0 7.20 9.30
SWY 150619C00027000 C 06/19/15 27.0 6.20 8.30
SWY 150619C00028000 C 06/19/15 28.0 5.60 7.30
SWY 150619C00029000 C 06/19/15 29.0 3.90 6.50
SWY 150619C00030000 C 06/19/15 30.0 3.00 5.90
SWY 150619C00031000 C 06/19/15 31.0 2.00 5.50
SWY 150619C00032000 C 06/19/15 32.0 0.70 4.80
SWY 150619C00033000 C 06/19/15 33.0 0.65 2.15
SWY 150619C00034000 C 06/19/15 34.0 0.00 1.20
SWY 150619C00035000 C 06/19/15 35.0 0.00 3.70
SWY 150619C00036000 C 06/19/15 36.0 0.00 2.75
SWY 150619C00037000 C 06/19/15 37.0 0.00 1.80
SWY 150619C00038000 C 06/19/15 38.0 0.00 1.20
SWY 150619C00039000 C 06/19/15 39.0 0.00 0.05
SWY 150619C00040000 C 06/19/15 40.0 0.00 0.05
SWY 150619C00041000 C 06/19/15 41.0 0.00 0.45
SWY 150619P00025000 P 06/19/15 25.0 0.00 0.35
SWY 150619P00026000 P 06/19/15 26.0 0.00 0.35
SWY 150619P00027000 P 06/19/15 27.0 0.00 0.35
SWY 150619P00028000 P 06/19/15 28.0 0.00 0.35
SWY 150619P00029000 P 06/19/15 29.0 0.00 0.60
SWY 150619P00030000 P 06/19/15 30.0 0.00 0.95
SWY 150619P00031000 P 06/19/15 31.0 0.00 1.70
SWY 150619P00032000 P 06/19/15 32.0 0.00 2.00
SWY 150619P00033000 P 06/19/15 33.0 0.00 4.20
SWY 150619P00034000 P 06/19/15 34.0 0.00 4.80
SWY 150619P00035000 P 06/19/15 35.0 0.00 4.80
SWY 150619P00036000 P 06/19/15 36.0 0.30 4.90
SWY 150619P00037000 P 06/19/15 37.0 2.40 5.70
SWY 150619P00038000 P 06/19/15 38.0 3.40 6.20
SWY 150619P00039000 P 06/19/15 39.0 4.40 7.70
SWY 150619P00040000 P 06/19/15 40.0 5.40 8.30
SWY 150619P00041000 P 06/19/15 41.0 6.40 9.20
SWY 160115C00030000 C 01/15/16 30.0 3.30 6.20
SWY 160115C00032000 C 01/15/16 32.0 1.35 4.20
SWY 160115C00035000 C 01/15/16 35.0 0.10 0.40
SWY 160115C00037000 C 01/15/16 37.0 0.00 0.10
SWY 160115C00040000 C 01/15/16 40.0 0.00 0.40
SWY 160115P00030000 P 01/15/16 30.0 0.10 0.15
SWY 160115P00032000 P 01/15/16 32.0 0.10 0.20
SWY 160115P00035000 P 01/15/16 35.0 0.00 4.90
SWY 160115P00037000 P 01/15/16 37.0 1.10 5.60
SWY 160115P00040000 P 01/15/16 40.0 4.30 8.10
SWY 170120C00020000 C 01/20/17 20.0 12.50 17.30
SWY 170120C00023000 C 01/20/17 23.0 9.50 14.30
SWY 170120C00025000 C 01/20/17 25.0 7.50 12.30
SWY 170120C00028000 C 01/20/17 28.0 4.50 9.30
SWY 170120C00030000 C 01/20/17 30.0 2.50 7.40
SWY 170120C00032000 C 01/20/17 32.0 0.50 5.40
SWY 170120C00035000 C 01/20/17 35.0 0.10 1.50
SWY 170120C00037000 C 01/20/17 37.0 0.00 5.00
SWY 170120C00040000 C 01/20/17 40.0 0.00 2.10
SWY 170120C00042000 C 01/20/17 42.0 0.00 1.30
SWY 170120C00045000 C 01/20/17 45.0 0.00 0.70
SWY 170120C00050000 C 01/20/17 50.0 0.00 0.65
SWY 170120P00020000 P 01/20/17 20.0 0.00 0.10
SWY 170120P00023000 P 01/20/17 23.0 0.00 0.65
SWY 170120P00025000 P 01/20/17 25.0 0.00 0.65
SWY 170120P00028000 P 01/20/17 28.0 0.00 1.00
SWY 170120P00030000 P 01/20/17 30.0 0.10 0.15
SWY 170120P00032000 P 01/20/17 32.0 0.15 0.20
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 5.10 7.60
SWY 170120P00042000 P 01/20/17 42.0 6.30 11.00
SWY 170120P00045000 P 01/20/17 45.0 9.30 14.00
SWY 170120P00050000 P 01/20/17 50.0 14.30 19.00

OPRA data is delayed 15 minutes.