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 (2015-01-23)Premium Content

Safeway Inc (SWY)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWY 150130C00025000 C 01/30/15 25.0 7.70 10.30
SWY 150130C00026000 C 01/30/15 26.0 6.70 9.30
SWY 150130C00027000 C 01/30/15 27.0 5.70 8.30
SWY 150130C00027500 C 01/30/15 27.5 5.30 10.00
SWY 150130C00028000 C 01/30/15 28.0 4.70 7.30
SWY 150130C00028500 C 01/30/15 28.5 4.30 9.00
SWY 150130C00029000 C 01/30/15 29.0 3.70 6.30
SWY 150130C00029500 C 01/30/15 29.5 3.30 8.00
SWY 150130C00030000 C 01/30/15 30.0 2.70 5.30
SWY 150130C00030500 C 01/30/15 30.5 2.30 7.00
SWY 150130C00031000 C 01/30/15 31.0 1.70 4.30
SWY 150130C00031500 C 01/30/15 31.5 1.30 6.00
SWY 150130C00032000 C 01/30/15 32.0 0.70 3.30
SWY 150130C00032500 C 01/30/15 32.5 0.30 2.85
SWY 150130C00033000 C 01/30/15 33.0 0.10 2.30
SWY 150130C00033500 C 01/30/15 33.5 0.10 1.80
SWY 150130C00034000 C 01/30/15 34.0 0.10 1.30
SWY 150130C00034500 C 01/30/15 34.5 0.00 0.90
SWY 150130C00035000 C 01/30/15 35.0 0.00 0.20
SWY 150130C00035500 C 01/30/15 35.5 0.00 0.10
SWY 150130C00036000 C 01/30/15 36.0 0.00 4.80
SWY 150130C00036500 C 01/30/15 36.5 0.00 0.15
SWY 150130C00037000 C 01/30/15 37.0 0.00 0.05
SWY 150130C00037500 C 01/30/15 37.5 0.00 0.05
SWY 150130C00038000 C 01/30/15 38.0 0.00 0.05
SWY 150130C00038500 C 01/30/15 38.5 0.00 4.80
SWY 150130C00039000 C 01/30/15 39.0 0.00 0.05
SWY 150130C00039500 C 01/30/15 39.5 0.00 4.80
SWY 150130C00040000 C 01/30/15 40.0 0.00 0.05
SWY 150130C00040500 C 01/30/15 40.5 0.00 4.80
SWY 150130C00041000 C 01/30/15 41.0 0.00 4.80
SWY 150130C00041500 C 01/30/15 41.5 0.00 4.80
SWY 150130C00042000 C 01/30/15 42.0 0.00 4.80
SWY 150130C00042500 C 01/30/15 42.5 0.00 4.80
SWY 150130C00043000 C 01/30/15 43.0 0.00 4.80
SWY 150130C00043500 C 01/30/15 43.5 0.00 4.80
SWY 150130C00044000 C 01/30/15 44.0 0.00 4.80
SWY 150130C00045000 C 01/30/15 45.0 0.00 4.80
SWY 150130P00025000 P 01/30/15 25.0 0.00 0.05
SWY 150130P00026000 P 01/30/15 26.0 0.00 0.05
SWY 150130P00027000 P 01/30/15 27.0 0.00 0.05
SWY 150130P00027500 P 01/30/15 27.5 0.00 4.80
SWY 150130P00028000 P 01/30/15 28.0 0.00 0.05
SWY 150130P00028500 P 01/30/15 28.5 0.00 4.80
SWY 150130P00029000 P 01/30/15 29.0 0.00 0.05
SWY 150130P00029500 P 01/30/15 29.5 0.00 4.80
SWY 150130P00030000 P 01/30/15 30.0 0.00 0.05
SWY 150130P00030500 P 01/30/15 30.5 0.00 4.80
SWY 150130P00031000 P 01/30/15 31.0 0.00 0.05
SWY 150130P00031500 P 01/30/15 31.5 0.00 4.80
SWY 150130P00032000 P 01/30/15 32.0 0.00 0.05
SWY 150130P00032500 P 01/30/15 32.5 0.00 0.10
SWY 150130P00033000 P 01/30/15 33.0 0.00 0.05
SWY 150130P00033500 P 01/30/15 33.5 0.00 0.05
SWY 150130P00034000 P 01/30/15 34.0 0.00 0.05
SWY 150130P00034500 P 01/30/15 34.5 0.00 0.15
SWY 150130P00035000 P 01/30/15 35.0 0.10 0.25
SWY 150130P00035500 P 01/30/15 35.5 0.60 3.10
SWY 150130P00036000 P 01/30/15 36.0 1.10 1.15
SWY 150130P00036500 P 01/30/15 36.5 1.55 4.10
SWY 150130P00037000 P 01/30/15 37.0 2.05 2.15
SWY 150130P00037500 P 01/30/15 37.5 2.25 4.90
SWY 150130P00038000 P 01/30/15 38.0 2.75 5.20
SWY 150130P00038500 P 01/30/15 38.5 3.20 5.80
SWY 150130P00039000 P 01/30/15 39.0 3.70 6.20
SWY 150130P00039500 P 01/30/15 39.5 4.20 6.80
SWY 150130P00040000 P 01/30/15 40.0 4.70 7.20
SWY 150130P00040500 P 01/30/15 40.5 5.20 7.80
SWY 150130P00041000 P 01/30/15 41.0 5.70 8.20
SWY 150130P00041500 P 01/30/15 41.5 6.20 8.80
SWY 150130P00042000 P 01/30/15 42.0 6.70 9.20
SWY 150130P00042500 P 01/30/15 42.5 7.20 9.80
SWY 150130P00043000 P 01/30/15 43.0 7.70 10.20
SWY 150130P00043500 P 01/30/15 43.5 8.20 10.80
SWY 150130P00044000 P 01/30/15 44.0 8.70 11.30
SWY 150130P00045000 P 01/30/15 45.0 9.70 12.20
SWY 150206C00025000 C 02/06/15 25.0 8.90 11.20
SWY 150206C00026000 C 02/06/15 26.0 7.30 10.20
SWY 150206C00027000 C 02/06/15 27.0 6.20 9.20
SWY 150206C00027500 C 02/06/15 27.5 5.80 8.70
SWY 150206C00028000 C 02/06/15 28.0 5.30 8.20
SWY 150206C00028500 C 02/06/15 28.5 4.80 7.70
SWY 150206C00029000 C 02/06/15 29.0 4.30 7.20
SWY 150206C00029500 C 02/06/15 29.5 3.80 6.70
SWY 150206C00030000 C 02/06/15 30.0 3.90 5.30
SWY 150206C00030500 C 02/06/15 30.5 2.70 5.70
SWY 150206C00031000 C 02/06/15 31.0 2.90 4.30
SWY 150206C00031500 C 02/06/15 31.5 1.90 4.70
SWY 150206C00032000 C 02/06/15 32.0 1.30 3.30
SWY 150206C00032500 C 02/06/15 32.5 0.80 3.70
SWY 150206C00033000 C 02/06/15 33.0 0.30 3.20
SWY 150206C00033500 C 02/06/15 33.5 0.40 2.65
SWY 150206C00034000 C 02/06/15 34.0 0.00 1.35
SWY 150206C00034500 C 02/06/15 34.5 0.00 0.75
SWY 150206C00035000 C 02/06/15 35.0 0.00 0.20
SWY 150206C00035500 C 02/06/15 35.5 0.00 5.00
SWY 150206C00036000 C 02/06/15 36.0 0.00 1.90
SWY 150206C00036500 C 02/06/15 36.5 0.00 1.90
SWY 150206C00037000 C 02/06/15 37.0 0.00 1.80
SWY 150206C00037500 C 02/06/15 37.5 0.00 1.70
SWY 150206C00038000 C 02/06/15 38.0 0.00 0.05
SWY 150206C00038500 C 02/06/15 38.5 0.00 1.60
SWY 150206C00039000 C 02/06/15 39.0 0.00 0.05
SWY 150206C00039500 C 02/06/15 39.5 0.00 1.60
SWY 150206C00040000 C 02/06/15 40.0 0.00 0.05
SWY 150206C00040500 C 02/06/15 40.5 0.00 1.70
SWY 150206C00041000 C 02/06/15 41.0 0.00 1.60
SWY 150206C00041500 C 02/06/15 41.5 0.00 1.70
SWY 150206C00042000 C 02/06/15 42.0 0.00 1.70
SWY 150206C00042500 C 02/06/15 42.5 0.00 1.60
SWY 150206C00043000 C 02/06/15 43.0 0.00 1.60
SWY 150206C00043500 C 02/06/15 43.5 0.00 1.60
SWY 150206C00044000 C 02/06/15 44.0 0.00 1.50
SWY 150206C00045000 C 02/06/15 45.0 0.00 1.50
SWY 150206P00025000 P 02/06/15 25.0 0.00 1.60
SWY 150206P00026000 P 02/06/15 26.0 0.00 1.50
SWY 150206P00027000 P 02/06/15 27.0 0.00 1.50
SWY 150206P00027500 P 02/06/15 27.5 0.00 1.50
SWY 150206P00028000 P 02/06/15 28.0 0.00 1.50
SWY 150206P00028500 P 02/06/15 28.5 0.00 1.60
SWY 150206P00029000 P 02/06/15 29.0 0.00 1.60
SWY 150206P00029500 P 02/06/15 29.5 0.00 1.60
SWY 150206P00030000 P 02/06/15 30.0 0.00 0.05
SWY 150206P00030500 P 02/06/15 30.5 0.00 1.60
SWY 150206P00031000 P 02/06/15 31.0 0.00 0.05
SWY 150206P00031500 P 02/06/15 31.5 0.00 1.50
SWY 150206P00032000 P 02/06/15 32.0 0.00 0.05
SWY 150206P00032500 P 02/06/15 32.5 0.00 1.60
SWY 150206P00033000 P 02/06/15 33.0 0.00 1.70
SWY 150206P00033500 P 02/06/15 33.5 0.00 1.80
SWY 150206P00034000 P 02/06/15 34.0 0.05 0.10
SWY 150206P00034500 P 02/06/15 34.5 0.05 0.15
SWY 150206P00035000 P 02/06/15 35.0 0.15 0.30
SWY 150206P00035500 P 02/06/15 35.5 0.60 2.40
SWY 150206P00036000 P 02/06/15 36.0 1.10 2.95
SWY 150206P00036500 P 02/06/15 36.5 1.25 3.40
SWY 150206P00037000 P 02/06/15 37.0 2.10 3.90
SWY 150206P00037500 P 02/06/15 37.5 2.25 4.50
SWY 150206P00038000 P 02/06/15 38.0 2.75 5.00
SWY 150206P00038500 P 02/06/15 38.5 3.20 5.50
SWY 150206P00039000 P 02/06/15 39.0 3.70 6.00
SWY 150206P00039500 P 02/06/15 39.5 4.20 6.50
SWY 150206P00040000 P 02/06/15 40.0 5.10 7.00
SWY 150206P00040500 P 02/06/15 40.5 5.20 7.50
SWY 150206P00041000 P 02/06/15 41.0 5.70 8.00
SWY 150206P00041500 P 02/06/15 41.5 6.20 8.50
SWY 150206P00042000 P 02/06/15 42.0 6.90 9.10
SWY 150206P00042500 P 02/06/15 42.5 7.20 9.60
SWY 150206P00043000 P 02/06/15 43.0 7.70 10.10
SWY 150206P00043500 P 02/06/15 43.5 8.20 10.60
SWY 150206P00044000 P 02/06/15 44.0 8.90 11.10
SWY 150206P00045000 P 02/06/15 45.0 9.70 12.00
SWY 150213C00025000 C 02/13/15 25.0 8.30 11.30
SWY 150213C00026000 C 02/13/15 26.0 7.90 10.20
SWY 150213C00027000 C 02/13/15 27.0 6.30 9.20
SWY 150213C00028000 C 02/13/15 28.0 5.30 8.20
SWY 150213C00028500 C 02/13/15 28.5 4.80 7.70
SWY 150213C00029000 C 02/13/15 29.0 4.90 7.30
SWY 150213C00029500 C 02/13/15 29.5 4.40 6.80
SWY 150213C00030000 C 02/13/15 30.0 3.30 5.30
SWY 150213C00030500 C 02/13/15 30.5 3.40 5.70
SWY 150213C00031000 C 02/13/15 31.0 2.90 4.30
SWY 150213C00031500 C 02/13/15 31.5 1.80 4.70
SWY 150213C00032000 C 02/13/15 32.0 1.20 3.30
SWY 150213C00032500 C 02/13/15 32.5 0.80 3.70
SWY 150213C00033000 C 02/13/15 33.0 0.20 3.20
SWY 150213C00033500 C 02/13/15 33.5 0.10 1.85
SWY 150213C00034000 C 02/13/15 34.0 0.10 1.55
SWY 150213C00034500 C 02/13/15 34.5 0.00 1.05
SWY 150213C00035000 C 02/13/15 35.0 0.00 0.20
SWY 150213C00035500 C 02/13/15 35.5 0.00 0.05
SWY 150213C00036000 C 02/13/15 36.0 0.00 0.05
SWY 150213C00036500 C 02/13/15 36.5 0.00 1.80
SWY 150213C00037000 C 02/13/15 37.0 0.00 1.80
SWY 150213C00037500 C 02/13/15 37.5 0.00 1.90
SWY 150213C00038000 C 02/13/15 38.0 0.00 0.05
SWY 150213C00038500 C 02/13/15 38.5 0.00 1.70
SWY 150213C00039000 C 02/13/15 39.0 0.00 0.05
SWY 150213C00039500 C 02/13/15 39.5 0.00 1.60
SWY 150213C00040000 C 02/13/15 40.0 0.00 0.05
SWY 150213C00040500 C 02/13/15 40.5 0.00 1.60
SWY 150213C00041000 C 02/13/15 41.0 0.00 1.50
SWY 150213C00041500 C 02/13/15 41.5 0.00 1.70
SWY 150213C00042000 C 02/13/15 42.0 0.00 1.70
SWY 150213C00042500 C 02/13/15 42.5 0.00 1.70
SWY 150213C00043000 C 02/13/15 43.0 0.00 1.70
SWY 150213C00043500 C 02/13/15 43.5 0.00 1.50
SWY 150213C00044000 C 02/13/15 44.0 0.00 1.50
SWY 150213C00045000 C 02/13/15 45.0 0.00 1.50
SWY 150213P00025000 P 02/13/15 25.0 0.00 1.60
SWY 150213P00026000 P 02/13/15 26.0 0.00 1.50
SWY 150213P00027000 P 02/13/15 27.0 0.00 1.50
SWY 150213P00028000 P 02/13/15 28.0 0.00 1.60
SWY 150213P00028500 P 02/13/15 28.5 0.00 1.50
SWY 150213P00029000 P 02/13/15 29.0 0.00 1.60
SWY 150213P00029500 P 02/13/15 29.5 0.00 1.50
SWY 150213P00030000 P 02/13/15 30.0 0.00 0.05
SWY 150213P00030500 P 02/13/15 30.5 0.00 1.60
SWY 150213P00031000 P 02/13/15 31.0 0.00 0.05
SWY 150213P00031500 P 02/13/15 31.5 0.00 1.60
SWY 150213P00032000 P 02/13/15 32.0 0.00 0.05
SWY 150213P00032500 P 02/13/15 32.5 0.00 1.80
SWY 150213P00033000 P 02/13/15 33.0 0.05 1.70
SWY 150213P00033500 P 02/13/15 33.5 0.00 0.10
SWY 150213P00034000 P 02/13/15 34.0 0.05 1.70
SWY 150213P00034500 P 02/13/15 34.5 0.05 1.70
SWY 150213P00035000 P 02/13/15 35.0 0.10 2.05
SWY 150213P00035500 P 02/13/15 35.5 0.60 2.65
SWY 150213P00036000 P 02/13/15 36.0 1.10 3.00
SWY 150213P00036500 P 02/13/15 36.5 1.25 3.60
SWY 150213P00037000 P 02/13/15 37.0 2.10 4.00
SWY 150213P00037500 P 02/13/15 37.5 2.25 4.50
SWY 150213P00038000 P 02/13/15 38.0 2.75 4.90
SWY 150213P00038500 P 02/13/15 38.5 3.20 5.40
SWY 150213P00039000 P 02/13/15 39.0 3.70 5.80
SWY 150213P00039500 P 02/13/15 39.5 4.20 6.50
SWY 150213P00040000 P 02/13/15 40.0 4.70 7.00
SWY 150213P00040500 P 02/13/15 40.5 5.20 7.60
SWY 150213P00041000 P 02/13/15 41.0 5.70 8.10
SWY 150213P00041500 P 02/13/15 41.5 6.20 8.50
SWY 150213P00042000 P 02/13/15 42.0 6.70 9.00
SWY 150213P00042500 P 02/13/15 42.5 7.20 9.50
SWY 150213P00043000 P 02/13/15 43.0 7.90 10.10
SWY 150213P00043500 P 02/13/15 43.5 8.20 10.50
SWY 150213P00044000 P 02/13/15 44.0 8.70 11.00
SWY 150213P00045000 P 02/13/15 45.0 9.70 12.00
SWY 150220C00025000 C 02/20/15 25.0 8.20 10.30
SWY 150220C00026000 C 02/20/15 26.0 7.90 9.30
SWY 150220C00027000 C 02/20/15 27.0 6.90 8.30
SWY 150220C00027500 C 02/20/15 27.5 6.40 8.70
SWY 150220C00028000 C 02/20/15 28.0 5.90 7.30
SWY 150220C00028500 C 02/20/15 28.5 4.80 7.80
SWY 150220C00029000 C 02/20/15 29.0 4.30 6.30
SWY 150220C00029500 C 02/20/15 29.5 4.40 6.70
SWY 150220C00030000 C 02/20/15 30.0 3.90 5.30
SWY 150220C00030500 C 02/20/15 30.5 3.40 5.70
SWY 150220C00031000 C 02/20/15 31.0 2.90 4.30
SWY 150220C00031500 C 02/20/15 31.5 1.85 4.80
SWY 150220C00032000 C 02/20/15 32.0 1.20 3.40
SWY 150220C00032500 C 02/20/15 32.5 0.95 2.95
SWY 150220C00033000 C 02/20/15 33.0 0.20 2.40
SWY 150220C00033500 C 02/20/15 33.5 0.00 1.85
SWY 150220C00034000 C 02/20/15 34.0 0.00 1.40
SWY 150220C00034500 C 02/20/15 34.5 0.00 0.90
SWY 150220C00035000 C 02/20/15 35.0 0.00 0.15
SWY 150220C00035500 C 02/20/15 35.5 0.00 0.05
SWY 150220C00036000 C 02/20/15 36.0 0.00 0.05
SWY 150220C00036500 C 02/20/15 36.5 0.00 1.80
SWY 150220C00037000 C 02/20/15 37.0 0.00 0.05
SWY 150220C00037500 C 02/20/15 37.5 0.00 1.80
SWY 150220C00038000 C 02/20/15 38.0 0.00 0.05
SWY 150220C00038500 C 02/20/15 38.5 0.00 1.80
SWY 150220C00039000 C 02/20/15 39.0 0.00 0.05
SWY 150220C00039500 C 02/20/15 39.5 0.00 1.80
SWY 150220C00040000 C 02/20/15 40.0 0.00 0.05
SWY 150220C00040500 C 02/20/15 40.5 0.00 1.80
SWY 150220C00041000 C 02/20/15 41.0 0.00 1.60
SWY 150220C00041500 C 02/20/15 41.5 0.00 1.60
SWY 150220C00042000 C 02/20/15 42.0 0.00 1.60
SWY 150220C00042500 C 02/20/15 42.5 0.00 1.60
SWY 150220C00043000 C 02/20/15 43.0 0.00 1.70
SWY 150220C00043500 C 02/20/15 43.5 0.00 1.50
SWY 150220C00044000 C 02/20/15 44.0 0.00 1.50
SWY 150220C00045000 C 02/20/15 45.0 0.00 1.50
SWY 150220P00025000 P 02/20/15 25.0 0.00 0.05
SWY 150220P00026000 P 02/20/15 26.0 0.00 0.05
SWY 150220P00027000 P 02/20/15 27.0 0.00 0.05
SWY 150220P00027500 P 02/20/15 27.5 0.00 1.60
SWY 150220P00028000 P 02/20/15 28.0 0.00 0.05
SWY 150220P00028500 P 02/20/15 28.5 0.00 1.60
SWY 150220P00029000 P 02/20/15 29.0 0.00 0.05
SWY 150220P00029500 P 02/20/15 29.5 0.00 1.50
SWY 150220P00030000 P 02/20/15 30.0 0.00 0.05
SWY 150220P00030500 P 02/20/15 30.5 0.00 1.60
SWY 150220P00031000 P 02/20/15 31.0 0.00 0.05
SWY 150220P00031500 P 02/20/15 31.5 0.00 1.80
SWY 150220P00032000 P 02/20/15 32.0 0.00 0.10
SWY 150220P00032500 P 02/20/15 32.5 0.05 0.20
SWY 150220P00033000 P 02/20/15 33.0 0.05 0.15
SWY 150220P00033500 P 02/20/15 33.5 0.05 0.10
SWY 150220P00034000 P 02/20/15 34.0 0.05 0.15
SWY 150220P00034500 P 02/20/15 34.5 0.10 0.15
SWY 150220P00035000 P 02/20/15 35.0 0.25 0.30
SWY 150220P00035500 P 02/20/15 35.5 0.55 2.45
SWY 150220P00036000 P 02/20/15 36.0 1.05 3.10
SWY 150220P00036500 P 02/20/15 36.5 1.50 3.40
SWY 150220P00037000 P 02/20/15 37.0 1.75 3.90
SWY 150220P00037500 P 02/20/15 37.5 2.25 4.40
SWY 150220P00038000 P 02/20/15 38.0 2.75 4.90
SWY 150220P00038500 P 02/20/15 38.5 3.20 5.40
SWY 150220P00039000 P 02/20/15 39.0 3.70 5.90
SWY 150220P00039500 P 02/20/15 39.5 4.20 6.40
SWY 150220P00040000 P 02/20/15 40.0 4.70 7.00
SWY 150220P00040500 P 02/20/15 40.5 5.20 7.50
SWY 150220P00041000 P 02/20/15 41.0 5.70 8.00
SWY 150220P00041500 P 02/20/15 41.5 6.20 8.50
SWY 150220P00042000 P 02/20/15 42.0 6.70 9.00
SWY 150220P00042500 P 02/20/15 42.5 7.20 9.50
SWY 150220P00043000 P 02/20/15 43.0 7.70 10.10
SWY 150220P00043500 P 02/20/15 43.5 8.20 10.50
SWY 150220P00044000 P 02/20/15 44.0 8.70 11.00
SWY 150220P00045000 P 02/20/15 45.0 9.70 12.00
SWY 150227C00025000 C 02/27/15 25.0 8.90 11.30
SWY 150227C00026000 C 02/27/15 26.0 7.30 10.30
SWY 150227C00027000 C 02/27/15 27.0 6.20 9.20
SWY 150227C00028000 C 02/27/15 28.0 5.20 8.20
SWY 150227C00028500 C 02/27/15 28.5 4.70 7.80
SWY 150227C00029000 C 02/27/15 29.0 4.20 7.30
SWY 150227C00029500 C 02/27/15 29.5 3.70 6.80
SWY 150227C00030000 C 02/27/15 30.0 3.20 6.30
SWY 150227C00030500 C 02/27/15 30.5 2.70 5.80
SWY 150227C00031000 C 02/27/15 31.0 2.20 5.30
SWY 150227C00031500 C 02/27/15 31.5 1.70 4.80
SWY 150227C00032000 C 02/27/15 32.0 1.30 4.30
SWY 150227C00032500 C 02/27/15 32.5 0.90 3.80
SWY 150227C00033000 C 02/27/15 33.0 0.90 3.20
SWY 150227C00033500 C 02/27/15 33.5 0.00 2.65
SWY 150227C00034000 C 02/27/15 34.0 0.00 2.15
SWY 150227C00034500 C 02/27/15 34.5 0.00 1.75
SWY 150227C00035000 C 02/27/15 35.0 0.00 0.20
SWY 150227C00035500 C 02/27/15 35.5 0.00 0.05
SWY 150227C00036000 C 02/27/15 36.0 0.00 0.05
SWY 150227C00036500 C 02/27/15 36.5 0.00 1.80
SWY 150227C00037000 C 02/27/15 37.0 0.00 1.80
SWY 150227C00037500 C 02/27/15 37.5 0.00 1.80
SWY 150227C00038000 C 02/27/15 38.0 0.00 1.80
SWY 150227C00038500 C 02/27/15 38.5 0.00 1.80
SWY 150227C00039000 C 02/27/15 39.0 0.00 1.80
SWY 150227C00039500 C 02/27/15 39.5 0.00 1.80
SWY 150227C00040000 C 02/27/15 40.0 0.00 1.80
SWY 150227C00040500 C 02/27/15 40.5 0.00 1.70
SWY 150227C00041000 C 02/27/15 41.0 0.00 1.70
SWY 150227C00041500 C 02/27/15 41.5 0.00 1.70
SWY 150227C00042000 C 02/27/15 42.0 0.00 1.60
SWY 150227C00042500 C 02/27/15 42.5 0.00 1.60
SWY 150227C00043000 C 02/27/15 43.0 0.00 1.60
SWY 150227C00043500 C 02/27/15 43.5 0.00 1.70
SWY 150227C00044000 C 02/27/15 44.0 0.00 1.50
SWY 150227C00045000 C 02/27/15 45.0 0.00 1.60
SWY 150227P00025000 P 02/27/15 25.0 0.00 1.50
SWY 150227P00026000 P 02/27/15 26.0 0.00 1.50
SWY 150227P00027000 P 02/27/15 27.0 0.00 1.50
SWY 150227P00028000 P 02/27/15 28.0 0.00 1.50
SWY 150227P00028500 P 02/27/15 28.5 0.00 1.60
SWY 150227P00029000 P 02/27/15 29.0 0.00 1.60
SWY 150227P00029500 P 02/27/15 29.5 0.00 1.60
SWY 150227P00030000 P 02/27/15 30.0 0.00 1.70
SWY 150227P00030500 P 02/27/15 30.5 0.00 1.70
SWY 150227P00031000 P 02/27/15 31.0 0.00 1.80
SWY 150227P00031500 P 02/27/15 31.5 0.00 1.80
SWY 150227P00032000 P 02/27/15 32.0 0.00 1.80
SWY 150227P00032500 P 02/27/15 32.5 0.05 1.70
SWY 150227P00033000 P 02/27/15 33.0 0.00 1.80
SWY 150227P00033500 P 02/27/15 33.5 0.00 1.80
SWY 150227P00034000 P 02/27/15 34.0 0.05 1.70
SWY 150227P00034500 P 02/27/15 34.5 0.05 1.75
SWY 150227P00035000 P 02/27/15 35.0 0.15 0.40
SWY 150227P00035500 P 02/27/15 35.5 0.00 2.60
SWY 150227P00036000 P 02/27/15 36.0 0.75 2.95
SWY 150227P00036500 P 02/27/15 36.5 1.25 3.60
SWY 150227P00037000 P 02/27/15 37.0 1.75 4.00
SWY 150227P00037500 P 02/27/15 37.5 2.25 4.50
SWY 150227P00038000 P 02/27/15 38.0 2.75 5.00
SWY 150227P00038500 P 02/27/15 38.5 3.20 5.40
SWY 150227P00039000 P 02/27/15 39.0 3.70 5.90
SWY 150227P00039500 P 02/27/15 39.5 4.20 6.50
SWY 150227P00040000 P 02/27/15 40.0 4.70 6.90
SWY 150227P00040500 P 02/27/15 40.5 5.20 7.40
SWY 150227P00041000 P 02/27/15 41.0 5.70 7.90
SWY 150227P00041500 P 02/27/15 41.5 6.20 8.50
SWY 150227P00042000 P 02/27/15 42.0 6.70 9.00
SWY 150227P00042500 P 02/27/15 42.5 7.20 9.40
SWY 150227P00043000 P 02/27/15 43.0 7.70 10.00
SWY 150227P00043500 P 02/27/15 43.5 8.20 10.50
SWY 150227P00044000 P 02/27/15 44.0 8.70 11.00
SWY 150227P00045000 P 02/27/15 45.0 9.70 12.10
SWY 150306C00027000 C 03/06/15 27.0 6.40 9.30
SWY 150306C00028000 C 03/06/15 28.0 5.20 8.30
SWY 150306C00028500 C 03/06/15 28.5 4.70 7.80
SWY 150306C00029000 C 03/06/15 29.0 4.30 7.30
SWY 150306C00029500 C 03/06/15 29.5 3.80 6.80
SWY 150306C00030000 C 03/06/15 30.0 3.30 6.30
SWY 150306C00030500 C 03/06/15 30.5 2.75 5.80
SWY 150306C00031000 C 03/06/15 31.0 2.30 5.30
SWY 150306C00031500 C 03/06/15 31.5 1.85 4.80
SWY 150306C00032000 C 03/06/15 32.0 1.40 4.30
SWY 150306C00032500 C 03/06/15 32.5 0.90 3.80
SWY 150306C00033000 C 03/06/15 33.0 0.40 3.20
SWY 150306C00033500 C 03/06/15 33.5 0.00 1.85
SWY 150306C00034000 C 03/06/15 34.0 0.10 2.15
SWY 150306C00034500 C 03/06/15 34.5 0.00 0.90
SWY 150306C00035000 C 03/06/15 35.0 0.00 0.20
SWY 150306C00035500 C 03/06/15 35.5 0.00 0.05
SWY 150306C00036000 C 03/06/15 36.0 0.00 0.05
SWY 150306C00036500 C 03/06/15 36.5 0.00 1.80
SWY 150306C00037000 C 03/06/15 37.0 0.00 1.80
SWY 150306C00037500 C 03/06/15 37.5 0.00 1.80
SWY 150306C00038000 C 03/06/15 38.0 0.00 1.80
SWY 150306C00038500 C 03/06/15 38.5 0.00 1.80
SWY 150306C00039000 C 03/06/15 39.0 0.00 1.80
SWY 150306C00039500 C 03/06/15 39.5 0.00 1.80
SWY 150306C00040000 C 03/06/15 40.0 0.00 1.80
SWY 150306C00040500 C 03/06/15 40.5 0.00 1.80
SWY 150306C00041000 C 03/06/15 41.0 0.00 1.80
SWY 150306C00041500 C 03/06/15 41.5 0.00 1.80
SWY 150306C00042000 C 03/06/15 42.0 0.00 1.70
SWY 150306C00042500 C 03/06/15 42.5 0.00 1.70
SWY 150306C00043000 C 03/06/15 43.0 0.00 1.70
SWY 150306C00043500 C 03/06/15 43.5 0.00 1.60
SWY 150306C00044000 C 03/06/15 44.0 0.00 1.60
SWY 150306P00027000 P 03/06/15 27.0 0.00 1.60
SWY 150306P00028000 P 03/06/15 28.0 0.00 1.60
SWY 150306P00028500 P 03/06/15 28.5 0.00 1.60
SWY 150306P00029000 P 03/06/15 29.0 0.00 1.60
SWY 150306P00029500 P 03/06/15 29.5 0.00 1.70
SWY 150306P00030000 P 03/06/15 30.0 0.00 1.80
SWY 150306P00030500 P 03/06/15 30.5 0.00 1.80
SWY 150306P00031000 P 03/06/15 31.0 0.00 1.80
SWY 150306P00031500 P 03/06/15 31.5 0.00 1.80
SWY 150306P00032000 P 03/06/15 32.0 0.00 1.80
SWY 150306P00032500 P 03/06/15 32.5 0.00 1.80
SWY 150306P00033000 P 03/06/15 33.0 0.00 1.80
SWY 150306P00033500 P 03/06/15 33.5 0.00 0.10
SWY 150306P00034000 P 03/06/15 34.0 0.00 1.80
SWY 150306P00034500 P 03/06/15 34.5 0.05 0.15
SWY 150306P00035000 P 03/06/15 35.0 0.15 0.40
SWY 150306P00035500 P 03/06/15 35.5 0.00 2.70
SWY 150306P00036000 P 03/06/15 36.0 0.95 3.00
SWY 150306P00036500 P 03/06/15 36.5 1.45 3.50
SWY 150306P00037000 P 03/06/15 37.0 1.95 4.10
SWY 150306P00037500 P 03/06/15 37.5 2.45 4.50
SWY 150306P00038000 P 03/06/15 38.0 2.95 5.00
SWY 150306P00038500 P 03/06/15 38.5 3.40 5.50
SWY 150306P00039000 P 03/06/15 39.0 3.90 5.90
SWY 150306P00039500 P 03/06/15 39.5 4.40 6.40
SWY 150306P00040000 P 03/06/15 40.0 4.90 6.90
SWY 150306P00040500 P 03/06/15 40.5 5.40 7.50
SWY 150306P00041000 P 03/06/15 41.0 5.90 7.90
SWY 150306P00041500 P 03/06/15 41.5 6.40 8.50
SWY 150306P00042000 P 03/06/15 42.0 6.90 9.10
SWY 150306P00042500 P 03/06/15 42.5 7.40 9.50
SWY 150306P00043000 P 03/06/15 43.0 7.90 10.00
SWY 150306P00043500 P 03/06/15 43.5 8.40 10.60
SWY 150306P00044000 P 03/06/15 44.0 8.90 11.10
SWY 150313C00027000 C 03/13/15 27.0 6.30 9.20
SWY 150313C00028000 C 03/13/15 28.0 5.30 8.30
SWY 150313C00028500 C 03/13/15 28.5 4.70 7.80
SWY 150313C00029000 C 03/13/15 29.0 4.30 7.30
SWY 150313C00029500 C 03/13/15 29.5 3.70 6.80
SWY 150313C00030000 C 03/13/15 30.0 3.20 6.30
SWY 150313C00030500 C 03/13/15 30.5 2.80 5.80
SWY 150313C00031000 C 03/13/15 31.0 2.30 5.30
SWY 150313C00031500 C 03/13/15 31.5 1.85 4.80
SWY 150313C00032000 C 03/13/15 32.0 1.45 3.40
SWY 150313C00032500 C 03/13/15 32.5 1.40 3.70
SWY 150313C00033000 C 03/13/15 33.0 0.90 3.20
SWY 150313C00033500 C 03/13/15 33.5 0.40 2.65
SWY 150313C00034000 C 03/13/15 34.0 0.00 2.15
SWY 150313C00034500 C 03/13/15 34.5 0.00 1.80
SWY 150313C00035000 C 03/13/15 35.0 0.00 0.20
SWY 150313C00035500 C 03/13/15 35.5 0.00 0.05
SWY 150313C00036000 C 03/13/15 36.0 0.00 0.05
SWY 150313C00036500 C 03/13/15 36.5 0.00 1.80
SWY 150313C00037000 C 03/13/15 37.0 0.00 1.80
SWY 150313C00037500 C 03/13/15 37.5 0.00 1.80
SWY 150313C00038000 C 03/13/15 38.0 0.00 1.80
SWY 150313C00038500 C 03/13/15 38.5 0.00 1.80
SWY 150313C00039000 C 03/13/15 39.0 0.00 1.80
SWY 150313C00039500 C 03/13/15 39.5 0.00 1.80
SWY 150313C00040000 C 03/13/15 40.0 0.00 1.80
SWY 150313C00040500 C 03/13/15 40.5 0.00 1.80
SWY 150313C00041000 C 03/13/15 41.0 0.00 1.80
SWY 150313C00041500 C 03/13/15 41.5 0.00 1.80
SWY 150313C00042000 C 03/13/15 42.0 0.00 1.80
SWY 150313C00042500 C 03/13/15 42.5 0.00 1.80
SWY 150313C00043000 C 03/13/15 43.0 0.00 1.70
SWY 150313C00043500 C 03/13/15 43.5 0.00 1.70
SWY 150313C00044000 C 03/13/15 44.0 0.00 1.70
SWY 150313P00027000 P 03/13/15 27.0 0.00 1.60
SWY 150313P00028000 P 03/13/15 28.0 0.00 1.60
SWY 150313P00028500 P 03/13/15 28.5 0.00 1.70
SWY 150313P00029000 P 03/13/15 29.0 0.00 1.70
SWY 150313P00029500 P 03/13/15 29.5 0.00 1.80
SWY 150313P00030000 P 03/13/15 30.0 0.00 1.80
SWY 150313P00030500 P 03/13/15 30.5 0.00 1.80
SWY 150313P00031000 P 03/13/15 31.0 0.00 1.80
SWY 150313P00031500 P 03/13/15 31.5 0.00 1.80
SWY 150313P00032000 P 03/13/15 32.0 0.00 0.10
SWY 150313P00032500 P 03/13/15 32.5 0.00 1.80
SWY 150313P00033000 P 03/13/15 33.0 0.05 1.70
SWY 150313P00033500 P 03/13/15 33.5 0.05 1.70
SWY 150313P00034000 P 03/13/15 34.0 0.05 1.75
SWY 150313P00034500 P 03/13/15 34.5 0.05 1.85
SWY 150313P00035000 P 03/13/15 35.0 0.00 2.40
SWY 150313P00035500 P 03/13/15 35.5 0.00 2.75
SWY 150313P00036000 P 03/13/15 36.0 0.95 3.00
SWY 150313P00036500 P 03/13/15 36.5 1.45 3.60
SWY 150313P00037000 P 03/13/15 37.0 1.95 4.10
SWY 150313P00037500 P 03/13/15 37.5 2.45 4.50
SWY 150313P00038000 P 03/13/15 38.0 2.95 5.10
SWY 150313P00038500 P 03/13/15 38.5 3.40 5.60
SWY 150313P00039000 P 03/13/15 39.0 3.90 6.00
SWY 150313P00039500 P 03/13/15 39.5 4.40 6.50
SWY 150313P00040000 P 03/13/15 40.0 4.90 7.00
SWY 150313P00040500 P 03/13/15 40.5 5.40 7.50
SWY 150313P00041000 P 03/13/15 41.0 5.90 8.00
SWY 150313P00041500 P 03/13/15 41.5 6.40 8.50
SWY 150313P00042000 P 03/13/15 42.0 6.90 9.10
SWY 150313P00042500 P 03/13/15 42.5 7.40 9.60
SWY 150313P00043000 P 03/13/15 43.0 7.90 10.10
SWY 150313P00043500 P 03/13/15 43.5 8.40 10.60
SWY 150313P00044000 P 03/13/15 44.0 8.90 11.10
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 4.10 6.30
SWY 150320C00030000 C 03/20/15 30.0 3.20 5.30
SWY 150320C00031000 C 03/20/15 31.0 2.20 4.30
SWY 150320C00032000 C 03/20/15 32.0 1.10 3.40
SWY 150320C00033000 C 03/20/15 33.0 1.85 2.30
SWY 150320C00034000 C 03/20/15 34.0 1.05 1.30
SWY 150320C00035000 C 03/20/15 35.0 0.00 0.15
SWY 150320C00036000 C 03/20/15 36.0 0.00 0.05
SWY 150320C00037000 C 03/20/15 37.0 0.00 1.80
SWY 150320C00038000 C 03/20/15 38.0 0.00 1.80
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 1.70
SWY 150320C00042000 C 03/20/15 42.0 0.00 1.60
SWY 150320C00043000 C 03/20/15 43.0 0.00 1.70
SWY 150320P00027000 P 03/20/15 27.0 0.00 0.05
SWY 150320P00028000 P 03/20/15 28.0 0.00 0.05
SWY 150320P00029000 P 03/20/15 29.0 0.00 0.05
SWY 150320P00030000 P 03/20/15 30.0 0.00 0.05
SWY 150320P00031000 P 03/20/15 31.0 0.00 0.05
SWY 150320P00032000 P 03/20/15 32.0 0.00 0.10
SWY 150320P00033000 P 03/20/15 33.0 0.00 1.80
SWY 150320P00034000 P 03/20/15 34.0 0.05 0.15
SWY 150320P00035000 P 03/20/15 35.0 0.25 0.30
SWY 150320P00036000 P 03/20/15 36.0 1.00 3.40
SWY 150320P00037000 P 03/20/15 37.0 2.00 4.30
SWY 150320P00038000 P 03/20/15 38.0 3.00 5.10
SWY 150320P00039000 P 03/20/15 39.0 4.00 6.00
SWY 150320P00040000 P 03/20/15 40.0 5.00 7.00
SWY 150320P00041000 P 03/20/15 41.0 6.00 8.10
SWY 150320P00042000 P 03/20/15 42.0 7.00 9.00
SWY 150320P00043000 P 03/20/15 43.0 8.00 10.00
SWY 150619C00025000 C 06/19/15 25.0 8.20 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 5.20 7.30
SWY 150619C00029000 C 06/19/15 29.0 4.10 6.30
SWY 150619C00030000 C 06/19/15 30.0 3.20 5.30
SWY 150619C00031000 C 06/19/15 31.0 2.20 4.30
SWY 150619C00032000 C 06/19/15 32.0 1.10 4.20
SWY 150619C00033000 C 06/19/15 33.0 0.40 2.30
SWY 150619C00034000 C 06/19/15 34.0 1.05 1.30
SWY 150619C00035000 C 06/19/15 35.0 0.00 0.15
SWY 150619C00036000 C 06/19/15 36.0 0.00 5.00
SWY 150619C00037000 C 06/19/15 37.0 0.00 1.80
SWY 150619C00038000 C 06/19/15 38.0 0.00 1.90
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 1.80
SWY 150619P00025000 P 06/19/15 25.0 0.00 0.05
SWY 150619P00026000 P 06/19/15 26.0 0.00 0.05
SWY 150619P00027000 P 06/19/15 27.0 0.00 0.05
SWY 150619P00028000 P 06/19/15 28.0 0.00 0.05
SWY 150619P00029000 P 06/19/15 29.0 0.00 0.05
SWY 150619P00030000 P 06/19/15 30.0 0.00 0.05
SWY 150619P00031000 P 06/19/15 31.0 0.00 0.05
SWY 150619P00032000 P 06/19/15 32.0 0.00 1.80
SWY 150619P00033000 P 06/19/15 33.0 0.00 0.10
SWY 150619P00034000 P 06/19/15 34.0 0.05 1.75
SWY 150619P00035000 P 06/19/15 35.0 0.15 2.05
SWY 150619P00036000 P 06/19/15 36.0 0.00 3.50
SWY 150619P00037000 P 06/19/15 37.0 2.05 4.60
SWY 150619P00038000 P 06/19/15 38.0 3.00 5.50
SWY 150619P00039000 P 06/19/15 39.0 4.00 6.50
SWY 150619P00040000 P 06/19/15 40.0 5.00 7.40
SWY 150619P00041000 P 06/19/15 41.0 6.00 8.40
SWY 150918C00027000 C 09/18/15 27.0 6.20 8.30
SWY 150918C00028000 C 09/18/15 28.0 5.20 7.30
SWY 150918C00029000 C 09/18/15 29.0 4.20 6.30
SWY 150918C00030000 C 09/18/15 30.0 3.20 5.30
SWY 150918C00031000 C 09/18/15 31.0 2.20 4.30
SWY 150918C00032000 C 09/18/15 32.0 1.30 4.30
SWY 150918C00033000 C 09/18/15 33.0 0.30 2.35
SWY 150918C00034000 C 09/18/15 34.0 0.00 1.40
SWY 150918C00035000 C 09/18/15 35.0 0.05 0.25
SWY 150918C00036000 C 09/18/15 36.0 0.00 0.05
SWY 150918C00037000 C 09/18/15 37.0 0.00 1.80
SWY 150918C00038000 C 09/18/15 38.0 0.00 1.80
SWY 150918C00039000 C 09/18/15 39.0 0.00 0.05
SWY 150918C00040000 C 09/18/15 40.0 0.00 0.05
SWY 150918C00041000 C 09/18/15 41.0 0.00 1.80
SWY 150918C00042000 C 09/18/15 42.0 0.00 1.80
SWY 150918C00043000 C 09/18/15 43.0 0.00 1.70
SWY 150918P00027000 P 09/18/15 27.0 0.00 0.05
SWY 150918P00028000 P 09/18/15 28.0 0.00 0.05
SWY 150918P00029000 P 09/18/15 29.0 0.00 0.05
SWY 150918P00030000 P 09/18/15 30.0 0.00 0.05
SWY 150918P00031000 P 09/18/15 31.0 0.00 0.05
SWY 150918P00032000 P 09/18/15 32.0 0.00 1.80
SWY 150918P00033000 P 09/18/15 33.0 0.00 0.10
SWY 150918P00034000 P 09/18/15 34.0 0.05 0.15
SWY 150918P00035000 P 09/18/15 35.0 0.20 0.30
SWY 150918P00036000 P 09/18/15 36.0 0.00 3.80
SWY 150918P00037000 P 09/18/15 37.0 0.10 4.70
SWY 150918P00038000 P 09/18/15 38.0 3.00 5.60
SWY 150918P00039000 P 09/18/15 39.0 4.00 6.60
SWY 150918P00040000 P 09/18/15 40.0 5.00 7.60
SWY 150918P00041000 P 09/18/15 41.0 6.00 8.60
SWY 150918P00042000 P 09/18/15 42.0 7.00 9.60
SWY 150918P00043000 P 09/18/15 43.0 8.00 10.60
SWY 160115C00030000 C 01/15/16 30.0 3.00 7.30
SWY 160115C00032000 C 01/15/16 32.0 1.00 5.30
SWY 160115C00035000 C 01/15/16 35.0 0.10 0.25
SWY 160115C00037000 C 01/15/16 37.0 0.00 0.20
SWY 160115C00040000 C 01/15/16 40.0 0.00 0.05
SWY 160115P00030000 P 01/15/16 30.0 0.05 0.15
SWY 160115P00032000 P 01/15/16 32.0 0.10 0.25
SWY 160115P00035000 P 01/15/16 35.0 0.20 0.40
SWY 160115P00037000 P 01/15/16 37.0 0.30 4.90
SWY 160115P00040000 P 01/15/16 40.0 3.30 7.60
SWY 170120C00020000 C 01/20/17 20.0 12.80 17.50
SWY 170120C00023000 C 01/20/17 23.0 10.00 14.80
SWY 170120C00025000 C 01/20/17 25.0 8.00 12.90
SWY 170120C00028000 C 01/20/17 28.0 5.00 9.90
SWY 170120C00030000 C 01/20/17 30.0 3.00 8.00
SWY 170120C00032000 C 01/20/17 32.0 1.00 6.00
SWY 170120C00035000 C 01/20/17 35.0 0.10 0.20
SWY 170120C00037000 C 01/20/17 37.0 0.00 0.05
SWY 170120C00040000 C 01/20/17 40.0 0.00 0.05
SWY 170120C00042000 C 01/20/17 42.0 0.00 5.00
SWY 170120C00045000 C 01/20/17 45.0 0.00 5.00
SWY 170120C00050000 C 01/20/17 50.0 0.00 5.00
SWY 170120P00020000 P 01/20/17 20.0 0.00 0.05
SWY 170120P00023000 P 01/20/17 23.0 0.00 0.05
SWY 170120P00025000 P 01/20/17 25.0 0.00 0.05
SWY 170120P00028000 P 01/20/17 28.0 0.00 0.05
SWY 170120P00030000 P 01/20/17 30.0 0.05 0.10
SWY 170120P00032000 P 01/20/17 32.0 0.10 0.15
SWY 170120P00035000 P 01/20/17 35.0 0.25 0.40
SWY 170120P00037000 P 01/20/17 37.0 0.00 5.00
SWY 170120P00040000 P 01/20/17 40.0 2.60 7.50
SWY 170120P00042000 P 01/20/17 42.0 4.60 9.50
SWY 170120P00045000 P 01/20/17 45.0 7.60 12.50
SWY 170120P00050000 P 01/20/17 50.0 12.60 17.50

OPRA data is delayed 15 minutes.