Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Safeway Inc (SWY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWY 140425C00024000 C 04/25/14 24.0 7.90 12.60
SWY 140425C00025000 C 04/25/14 25.0 6.90 11.60
SWY 140425C00026000 C 04/25/14 26.0 5.90 10.60
SWY 140425C00027000 C 04/25/14 27.0 5.00 9.60
SWY 140425C00027500 C 04/25/14 27.5 4.40 9.00
SWY 140425C00028000 C 04/25/14 28.0 4.00 8.60
SWY 140425C00028500 C 04/25/14 28.5 3.40 8.00
SWY 140425C00029000 C 04/25/14 29.0 3.00 7.50
SWY 140425C00029500 C 04/25/14 29.5 2.45 7.00
SWY 140425C00030000 C 04/25/14 30.0 2.00 6.50
SWY 140425C00030500 C 04/25/14 30.5 1.50 5.90
SWY 140425C00031000 C 04/25/14 31.0 1.00 5.40
SWY 140425C00031500 C 04/25/14 31.5 0.50 5.00
SWY 140425C00032000 C 04/25/14 32.0 0.00 4.80
SWY 140425C00032500 C 04/25/14 32.5 0.10 4.40
SWY 140425C00033000 C 04/25/14 33.0 0.00 4.40
SWY 140425C00033500 C 04/25/14 33.5 0.00 1.70
SWY 140425C00034000 C 04/25/14 34.0 0.00 1.45
SWY 140425C00034500 C 04/25/14 34.5 0.00 0.15
SWY 140425C00035000 C 04/25/14 35.0 0.00 0.30
SWY 140425C00035500 C 04/25/14 35.5 0.00 0.30
SWY 140425C00036000 C 04/25/14 36.0 0.00 0.05
SWY 140425C00036500 C 04/25/14 36.5 0.00 0.05
SWY 140425C00037000 C 04/25/14 37.0 0.00 0.10
SWY 140425C00037500 C 04/25/14 37.5 0.00 1.75
SWY 140425C00038000 C 04/25/14 38.0 0.00 0.25
SWY 140425C00038500 C 04/25/14 38.5 0.00 1.75
SWY 140425C00039000 C 04/25/14 39.0 0.00 1.70
SWY 140425C00039500 C 04/25/14 39.5 0.00 1.75
SWY 140425C00040000 C 04/25/14 40.0 0.00 1.75
SWY 140425C00040500 C 04/25/14 40.5 0.00 1.50
SWY 140425C00041000 C 04/25/14 41.0 0.00 1.70
SWY 140425C00041500 C 04/25/14 41.5 0.00 1.75
SWY 140425C00042000 C 04/25/14 42.0 0.00 3.60
SWY 140425C00043000 C 04/25/14 43.0 0.00 3.60
SWY 140425C00044000 C 04/25/14 44.0 0.00 3.60
SWY 140425P00024000 P 04/25/14 24.0 0.00 2.65
SWY 140425P00025000 P 04/25/14 25.0 0.00 2.50
SWY 140425P00026000 P 04/25/14 26.0 0.00 2.45
SWY 140425P00027000 P 04/25/14 27.0 0.00 1.80
SWY 140425P00027500 P 04/25/14 27.5 0.00 1.75
SWY 140425P00028000 P 04/25/14 28.0 0.00 1.70
SWY 140425P00028500 P 04/25/14 28.5 0.00 1.75
SWY 140425P00029000 P 04/25/14 29.0 0.00 1.75
SWY 140425P00029500 P 04/25/14 29.5 0.00 1.70
SWY 140425P00030000 P 04/25/14 30.0 0.00 1.70
SWY 140425P00030500 P 04/25/14 30.5 0.00 1.75
SWY 140425P00031000 P 04/25/14 31.0 0.00 1.70
SWY 140425P00031500 P 04/25/14 31.5 0.00 0.30
SWY 140425P00032000 P 04/25/14 32.0 0.00 0.10
SWY 140425P00032500 P 04/25/14 32.5 0.00 0.10
SWY 140425P00033000 P 04/25/14 33.0 0.00 0.10
SWY 140425P00033500 P 04/25/14 33.5 0.00 0.05
SWY 140425P00034000 P 04/25/14 34.0 0.00 0.15
SWY 140425P00034500 P 04/25/14 34.5 0.00 1.55
SWY 140425P00035000 P 04/25/14 35.0 0.10 1.65
SWY 140425P00035500 P 04/25/14 35.5 0.00 4.40
SWY 140425P00036000 P 04/25/14 36.0 0.25 4.40
SWY 140425P00036500 P 04/25/14 36.5 0.40 4.50
SWY 140425P00037000 P 04/25/14 37.0 1.00 5.00
SWY 140425P00037500 P 04/25/14 37.5 1.20 5.50
SWY 140425P00038000 P 04/25/14 38.0 1.60 6.00
SWY 140425P00038500 P 04/25/14 38.5 2.15 6.70
SWY 140425P00039000 P 04/25/14 39.0 2.40 7.00
SWY 140425P00039500 P 04/25/14 39.5 3.00 7.60
SWY 140425P00040000 P 04/25/14 40.0 3.40 8.00
SWY 140425P00040500 P 04/25/14 40.5 4.00 8.60
SWY 140425P00041000 P 04/25/14 41.0 4.40 9.00
SWY 140425P00041500 P 04/25/14 41.5 5.00 9.60
SWY 140425P00042000 P 04/25/14 42.0 5.40 10.10
SWY 140425P00043000 P 04/25/14 43.0 6.40 11.10
SWY 140425P00044000 P 04/25/14 44.0 7.40 12.10
SWY 140517C00028000 C 05/17/14 28.0 4.00 8.60
SWY 140517C00029000 C 05/17/14 29.0 3.00 7.60
SWY 140517C00030000 C 05/17/14 30.0 2.00 6.50
SWY 140517C00031000 C 05/17/14 31.0 1.00 5.50
SWY 140517C00032000 C 05/17/14 32.0 0.20 4.60
SWY 140517C00033000 C 05/17/14 33.0 0.05 2.40
SWY 140517C00034000 C 05/17/14 34.0 0.05 0.85
SWY 140517C00035000 C 05/17/14 35.0 0.00 0.25
SWY 140517C00036000 C 05/17/14 36.0 0.00 0.10
SWY 140517C00037000 C 05/17/14 37.0 0.00 0.05
SWY 140517C00038000 C 05/17/14 38.0 0.00 0.10
SWY 140517C00039000 C 05/17/14 39.0 0.00 0.10
SWY 140517C00040000 C 05/17/14 40.0 0.00 0.10
SWY 140517P00028000 P 05/17/14 28.0 0.00 0.10
SWY 140517P00029000 P 05/17/14 29.0 0.00 0.15
SWY 140517P00030000 P 05/17/14 30.0 0.00 0.05
SWY 140517P00031000 P 05/17/14 31.0 0.00 0.05
SWY 140517P00032000 P 05/17/14 32.0 0.00 0.05
SWY 140517P00033000 P 05/17/14 33.0 0.00 0.10
SWY 140517P00034000 P 05/17/14 34.0 0.00 0.55
SWY 140517P00035000 P 05/17/14 35.0 0.00 1.95
SWY 140517P00036000 P 05/17/14 36.0 0.25 4.40
SWY 140517P00037000 P 05/17/14 37.0 0.85 4.90
SWY 140517P00038000 P 05/17/14 38.0 2.00 6.00
SWY 140517P00039000 P 05/17/14 39.0 2.70 7.00
SWY 140517P00040000 P 05/17/14 40.0 3.50 8.00
SWY 140621C00028000 C 06/21/14 28.0 4.00 8.40
SWY 140621C00029000 C 06/21/14 29.0 3.00 7.40
SWY 140621C00030000 C 06/21/14 30.0 2.00 6.40
SWY 140621C00031000 C 06/21/14 31.0 1.00 5.40
SWY 140621C00032000 C 06/21/14 32.0 0.20 4.60
SWY 140621C00033000 C 06/21/14 33.0 0.00 2.70
SWY 140621C00034000 C 06/21/14 34.0 0.10 0.90
SWY 140621C00035000 C 06/21/14 35.0 0.00 0.35
SWY 140621C00036000 C 06/21/14 36.0 0.00 0.30
SWY 140621C00037000 C 06/21/14 37.0 0.00 0.10
SWY 140621C00038000 C 06/21/14 38.0 0.00 0.10
SWY 140621C00039000 C 06/21/14 39.0 0.00 0.15
SWY 140621C00040000 C 06/21/14 40.0 0.00 0.15
SWY 140621P00028000 P 06/21/14 28.0 0.00 0.25
SWY 140621P00029000 P 06/21/14 29.0 0.00 0.15
SWY 140621P00030000 P 06/21/14 30.0 0.00 0.05
SWY 140621P00031000 P 06/21/14 31.0 0.00 0.10
SWY 140621P00032000 P 06/21/14 32.0 0.00 0.10
SWY 140621P00033000 P 06/21/14 33.0 0.00 0.15
SWY 140621P00034000 P 06/21/14 34.0 0.00 0.95
SWY 140621P00035000 P 06/21/14 35.0 0.00 1.90
SWY 140621P00036000 P 06/21/14 36.0 1.00 3.10
SWY 140621P00037000 P 06/21/14 37.0 1.00 5.20
SWY 140621P00038000 P 06/21/14 38.0 2.00 6.20
SWY 140621P00039000 P 06/21/14 39.0 3.00 7.20
SWY 140621P00040000 P 06/21/14 40.0 4.00 8.30
SWY 140920C00028000 C 09/20/14 28.0 4.10 8.40
SWY 140920C00029000 C 09/20/14 29.0 3.50 6.90
SWY 140920C00030000 C 09/20/14 30.0 2.30 6.40
SWY 140920C00031000 C 09/20/14 31.0 2.15 4.20
SWY 140920C00032000 C 09/20/14 32.0 0.95 3.50
SWY 140920C00033000 C 09/20/14 33.0 0.00 3.00
SWY 140920C00034000 C 09/20/14 34.0 0.35 1.30
SWY 140920C00035000 C 09/20/14 35.0 0.05 0.80
SWY 140920C00036000 C 09/20/14 36.0 0.00 0.45
SWY 140920C00037000 C 09/20/14 37.0 0.00 0.10
SWY 140920C00038000 C 09/20/14 38.0 0.00 0.15
SWY 140920C00039000 C 09/20/14 39.0 0.00 0.10
SWY 140920C00040000 C 09/20/14 40.0 0.00 0.10
SWY 140920P00028000 P 09/20/14 28.0 0.00 0.05
SWY 140920P00029000 P 09/20/14 29.0 0.00 0.10
SWY 140920P00030000 P 09/20/14 30.0 0.00 0.20
SWY 140920P00031000 P 09/20/14 31.0 0.00 0.45
SWY 140920P00032000 P 09/20/14 32.0 0.05 0.60
SWY 140920P00033000 P 09/20/14 33.0 0.20 0.90
SWY 140920P00034000 P 09/20/14 34.0 0.45 1.35
SWY 140920P00035000 P 09/20/14 35.0 1.00 2.00
SWY 140920P00036000 P 09/20/14 36.0 0.70 3.90
SWY 140920P00037000 P 09/20/14 37.0 1.85 4.60
SWY 140920P00038000 P 09/20/14 38.0 2.05 6.40
SWY 140920P00039000 P 09/20/14 39.0 3.00 7.50
SWY 140920P00040000 P 09/20/14 40.0 4.00 8.40
SWY 141220C00028000 C 12/20/14 28.0 4.00 8.30
SWY 141220C00029000 C 12/20/14 29.0 3.10 7.30
SWY 141220C00030000 C 12/20/14 30.0 2.10 6.40
SWY 141220C00031000 C 12/20/14 31.0 2.25 4.20
SWY 141220C00032000 C 12/20/14 32.0 1.05 3.60
SWY 141220C00033000 C 12/20/14 33.0 0.50 3.20
SWY 141220C00034000 C 12/20/14 34.0 0.00 1.70
SWY 141220C00035000 C 12/20/14 35.0 0.00 1.35
SWY 141220C00036000 C 12/20/14 36.0 0.00 0.80
SWY 141220C00037000 C 12/20/14 37.0 0.00 0.20
SWY 141220C00038000 C 12/20/14 38.0 0.00 0.15
SWY 141220C00039000 C 12/20/14 39.0 0.00 0.20
SWY 141220C00040000 C 12/20/14 40.0 0.00 0.15
SWY 141220P00028000 P 12/20/14 28.0 0.00 0.10
SWY 141220P00029000 P 12/20/14 29.0 0.00 0.15
SWY 141220P00030000 P 12/20/14 30.0 0.00 0.40
SWY 141220P00031000 P 12/20/14 31.0 0.00 0.90
SWY 141220P00032000 P 12/20/14 32.0 0.00 1.10
SWY 141220P00033000 P 12/20/14 33.0 0.00 1.35
SWY 141220P00034000 P 12/20/14 34.0 0.60 1.65
SWY 141220P00035000 P 12/20/14 35.0 1.00 2.50
SWY 141220P00036000 P 12/20/14 36.0 1.20 4.20
SWY 141220P00037000 P 12/20/14 37.0 2.10 5.20
SWY 141220P00038000 P 12/20/14 38.0 2.80 6.50
SWY 141220P00039000 P 12/20/14 39.0 3.80 7.60
SWY 141220P00040000 P 12/20/14 40.0 4.70 8.60
SWY 150117C00030000 C 01/17/15 30.0 2.15 6.40
SWY 150117C00032000 C 01/17/15 32.0 1.25 3.70
SWY 150117C00033000 C 01/17/15 33.0 0.00 4.80
SWY 150117C00035000 C 01/17/15 35.0 0.00 2.15
SWY 150117C00037000 C 01/17/15 37.0 0.00 0.25
SWY 150117C00040000 C 01/17/15 40.0 0.00 0.10
SWY 150117P00030000 P 01/17/15 30.0 0.10 1.25
SWY 150117P00032000 P 01/17/15 32.0 0.00 2.10
SWY 150117P00033000 P 01/17/15 33.0 0.00 4.80
SWY 150117P00035000 P 01/17/15 35.0 1.90 3.90
SWY 150117P00037000 P 01/17/15 37.0 3.80 6.00
SWY 150117P00040000 P 01/17/15 40.0 6.80 8.70
SWY 160115C00030000 C 01/15/16 30.0 2.00 6.60
SWY 160115C00032000 C 01/15/16 32.0 0.30 4.90
SWY 160115C00035000 C 01/15/16 35.0 0.00 1.00
SWY 160115C00037000 C 01/15/16 37.0 0.00 0.50
SWY 160115C00040000 C 01/15/16 40.0 0.00 0.15
SWY 160115P00030000 P 01/15/16 30.0 0.00 0.70
SWY 160115P00032000 P 01/15/16 32.0 0.00 3.50
SWY 160115P00035000 P 01/15/16 35.0 1.85 4.90
SWY 160115P00037000 P 01/15/16 37.0 2.00 6.00
SWY 160115P00040000 P 01/15/16 40.0 5.30 9.70

OPRA data is delayed 15 minutes.