Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-26)Premium Content

Safeway Inc (SWY)
As of May 19 2013 4:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWY 130518C00016000 C 05/18/13 16.0 9.00 9.50
SWY 130518C00017000 C 05/18/13 17.0 8.00 8.50
SWY 130518C00018000 C 05/18/13 18.0 7.00 7.50
SWY 130518C00019000 C 05/18/13 19.0 6.00 6.50
SWY 130518C00020000 C 05/18/13 20.0 5.10 5.50
SWY 130518C00021000 C 05/18/13 21.0 4.10 4.50
SWY 130518C00022000 C 05/18/13 22.0 3.10 3.50
SWY 130518C00023000 C 05/18/13 23.0 2.10 2.20
SWY 130518C00024000 C 05/18/13 24.0 1.10 1.20
SWY 130518C00025000 C 05/18/13 25.0 0.10 0.20
SWY 130518C00026000 C 05/18/13 26.0 0.00 0.05
SWY 130518C00027000 C 05/18/13 27.0 0.00 0.05
SWY 130518C00028000 C 05/18/13 28.0 0.00 0.05
SWY 130518C00029000 C 05/18/13 29.0 0.00 0.05
SWY 130518C00030000 C 05/18/13 30.0 0.00 0.05
SWY 130518C00031000 C 05/18/13 31.0 0.00 0.05
SWY 130518C00032000 C 05/18/13 32.0 0.00 0.05
SWY 130518C00033000 C 05/18/13 33.0 0.00 0.05
SWY 130518C00034000 C 05/18/13 34.0 0.00 0.05
SWY 130518P00016000 P 05/18/13 16.0 0.00 0.05
SWY 130518P00017000 P 05/18/13 17.0 0.00 0.05
SWY 130518P00018000 P 05/18/13 18.0 0.00 0.05
SWY 130518P00019000 P 05/18/13 19.0 0.00 0.05
SWY 130518P00020000 P 05/18/13 20.0 0.00 0.05
SWY 130518P00021000 P 05/18/13 21.0 0.00 0.05
SWY 130518P00022000 P 05/18/13 22.0 0.00 0.05
SWY 130518P00023000 P 05/18/13 23.0 0.00 0.05
SWY 130518P00024000 P 05/18/13 24.0 0.00 0.05
SWY 130518P00025000 P 05/18/13 25.0 0.00 0.05
SWY 130518P00026000 P 05/18/13 26.0 0.80 0.90
SWY 130518P00027000 P 05/18/13 27.0 1.65 1.90
SWY 130518P00028000 P 05/18/13 28.0 2.55 2.90
SWY 130518P00029000 P 05/18/13 29.0 3.70 3.90
SWY 130518P00030000 P 05/18/13 30.0 4.50 4.90
SWY 130518P00031000 P 05/18/13 31.0 5.50 6.00
SWY 130518P00032000 P 05/18/13 32.0 6.50 7.00
SWY 130518P00033000 P 05/18/13 33.0 7.50 8.00
SWY 130518P00034000 P 05/18/13 34.0 8.50 9.00
SWY 130622C00004000 C 06/22/13 4.0 19.70 22.80
SWY 130622C00005000 C 06/22/13 5.0 18.70 21.80
SWY 130622C00006000 C 06/22/13 6.0 17.70 20.80
SWY 130622C00007000 C 06/22/13 7.0 16.70 19.80
SWY 130622C00008000 C 06/22/13 8.0 15.70 18.60
SWY 130622C00009000 C 06/22/13 9.0 14.70 17.80
SWY 130622C00010000 C 06/22/13 10.0 13.70 16.60
SWY 130622C00011000 C 06/22/13 11.0 13.50 14.90
SWY 130622C00012000 C 06/22/13 12.0 12.50 13.90
SWY 130622C00013000 C 06/22/13 13.0 11.50 12.90
SWY 130622C00014000 C 06/22/13 14.0 10.50 11.90
SWY 130622C00015000 C 06/22/13 15.0 9.80 10.60
SWY 130622C00016000 C 06/22/13 16.0 9.00 9.60
SWY 130622C00017000 C 06/22/13 17.0 8.00 8.50
SWY 130622C00018000 C 06/22/13 18.0 7.00 7.50
SWY 130622C00019000 C 06/22/13 19.0 6.10 6.40
SWY 130622C00020000 C 06/22/13 20.0 5.10 5.40
SWY 130622C00021000 C 06/22/13 21.0 4.10 4.30
SWY 130622C00022000 C 06/22/13 22.0 3.20 3.30
SWY 130622C00023000 C 06/22/13 23.0 2.30 2.35
SWY 130622C00024000 C 06/22/13 24.0 1.50 1.55
SWY 130622C00025000 C 06/22/13 25.0 0.85 0.90
SWY 130622C00026000 C 06/22/13 26.0 0.45 0.50
SWY 130622C00027000 C 06/22/13 27.0 0.20 0.25
SWY 130622C00028000 C 06/22/13 28.0 0.10 0.15
SWY 130622C00029000 C 06/22/13 29.0 0.00 0.10
SWY 130622C00030000 C 06/22/13 30.0 0.00 0.10
SWY 130622C00031000 C 06/22/13 31.0 0.00 0.05
SWY 130622C00032000 C 06/22/13 32.0 0.00 0.05
SWY 130622C00033000 C 06/22/13 33.0 0.00 0.05
SWY 130622C00034000 C 06/22/13 34.0 0.00 0.05
SWY 130622C00035000 C 06/22/13 35.0 0.00 0.05
SWY 130622C00036000 C 06/22/13 36.0 0.00 0.05
SWY 130622C00037000 C 06/22/13 37.0 0.00 0.05
SWY 130622P00004000 P 06/22/13 4.0 0.00 0.05
SWY 130622P00005000 P 06/22/13 5.0 0.00 0.05
SWY 130622P00006000 P 06/22/13 6.0 0.00 0.05
SWY 130622P00007000 P 06/22/13 7.0 0.00 0.05
SWY 130622P00008000 P 06/22/13 8.0 0.00 0.05
SWY 130622P00009000 P 06/22/13 9.0 0.00 0.05
SWY 130622P00010000 P 06/22/13 10.0 0.00 0.05
SWY 130622P00011000 P 06/22/13 11.0 0.00 0.05
SWY 130622P00012000 P 06/22/13 12.0 0.00 0.05
SWY 130622P00013000 P 06/22/13 13.0 0.00 0.05
SWY 130622P00014000 P 06/22/13 14.0 0.00 0.05
SWY 130622P00015000 P 06/22/13 15.0 0.00 0.05
SWY 130622P00016000 P 06/22/13 16.0 0.00 0.05
SWY 130622P00017000 P 06/22/13 17.0 0.00 0.05
SWY 130622P00018000 P 06/22/13 18.0 0.00 0.05
SWY 130622P00019000 P 06/22/13 19.0 0.00 0.05
SWY 130622P00020000 P 06/22/13 20.0 0.00 0.10
SWY 130622P00021000 P 06/22/13 21.0 0.05 0.10
SWY 130622P00022000 P 06/22/13 22.0 0.10 0.15
SWY 130622P00023000 P 06/22/13 23.0 0.20 0.25
SWY 130622P00024000 P 06/22/13 24.0 0.45 0.50
SWY 130622P00025000 P 06/22/13 25.0 0.85 0.90
SWY 130622P00026000 P 06/22/13 26.0 1.45 1.50
SWY 130622P00027000 P 06/22/13 27.0 2.20 2.30
SWY 130622P00028000 P 06/22/13 28.0 3.10 3.20
SWY 130622P00029000 P 06/22/13 29.0 4.00 4.20
SWY 130622P00030000 P 06/22/13 30.0 4.80 5.20
SWY 130622P00031000 P 06/22/13 31.0 5.70 6.20
SWY 130622P00032000 P 06/22/13 32.0 6.70 7.20
SWY 130622P00033000 P 06/22/13 33.0 7.70 8.40
SWY 130622P00034000 P 06/22/13 34.0 8.60 9.50
SWY 130622P00035000 P 06/22/13 35.0 9.60 10.50
SWY 130622P00036000 P 06/22/13 36.0 10.40 11.80
SWY 130622P00037000 P 06/22/13 37.0 11.40 12.80
SWY 130921C00006000 C 09/21/13 6.0 17.40 20.80
SWY 130921C00007000 C 09/21/13 7.0 16.40 19.80
SWY 130921C00008000 C 09/21/13 8.0 15.40 18.80
SWY 130921C00009000 C 09/21/13 9.0 14.40 17.80
SWY 130921C00010000 C 09/21/13 10.0 13.40 16.80
SWY 130921C00011000 C 09/21/13 11.0 13.40 15.00
SWY 130921C00012000 C 09/21/13 12.0 12.40 14.00
SWY 130921C00013000 C 09/21/13 13.0 11.40 13.00
SWY 130921C00014000 C 09/21/13 14.0 10.40 12.00
SWY 130921C00015000 C 09/21/13 15.0 9.90 10.60
SWY 130921C00016000 C 09/21/13 16.0 8.90 9.50
SWY 130921C00017000 C 09/21/13 17.0 7.90 8.50
SWY 130921C00018000 C 09/21/13 18.0 6.90 7.50
SWY 130921C00019000 C 09/21/13 19.0 6.20 6.30
SWY 130921C00020000 C 09/21/13 20.0 5.20 5.40
SWY 130921C00021000 C 09/21/13 21.0 4.30 4.80
SWY 130921C00022000 C 09/21/13 22.0 3.60 3.70
SWY 130921C00023000 C 09/21/13 23.0 2.90 3.00
SWY 130921C00024000 C 09/21/13 24.0 2.30 2.35
SWY 130921C00025000 C 09/21/13 25.0 1.75 1.85
SWY 130921C00026000 C 09/21/13 26.0 1.35 1.40
SWY 130921C00027000 C 09/21/13 27.0 1.00 1.05
SWY 130921C00028000 C 09/21/13 28.0 0.70 0.80
SWY 130921C00029000 C 09/21/13 29.0 0.50 0.60
SWY 130921C00030000 C 09/21/13 30.0 0.40 0.45
SWY 130921C00031000 C 09/21/13 31.0 0.25 0.40
SWY 130921C00032000 C 09/21/13 32.0 0.20 0.25
SWY 130921C00033000 C 09/21/13 33.0 0.10 0.20
SWY 130921C00034000 C 09/21/13 34.0 0.05 0.20
SWY 130921C00035000 C 09/21/13 35.0 0.00 0.20
SWY 130921C00036000 C 09/21/13 36.0 0.00 0.15
SWY 130921C00037000 C 09/21/13 37.0 0.00 0.15
SWY 130921C00038000 C 09/21/13 38.0 0.00 0.15
SWY 130921C00039000 C 09/21/13 39.0 0.00 0.10
SWY 130921P00006000 P 09/21/13 6.0 0.00 0.05
SWY 130921P00007000 P 09/21/13 7.0 0.00 0.05
SWY 130921P00008000 P 09/21/13 8.0 0.00 0.05
SWY 130921P00009000 P 09/21/13 9.0 0.00 0.05
SWY 130921P00010000 P 09/21/13 10.0 0.00 0.05
SWY 130921P00011000 P 09/21/13 11.0 0.00 0.05
SWY 130921P00012000 P 09/21/13 12.0 0.00 0.05
SWY 130921P00013000 P 09/21/13 13.0 0.00 0.05
SWY 130921P00014000 P 09/21/13 14.0 0.00 0.10
SWY 130921P00015000 P 09/21/13 15.0 0.05 0.10
SWY 130921P00016000 P 09/21/13 16.0 0.00 0.15
SWY 130921P00017000 P 09/21/13 17.0 0.05 0.15
SWY 130921P00018000 P 09/21/13 18.0 0.15 0.20
SWY 130921P00019000 P 09/21/13 19.0 0.20 0.30
SWY 130921P00020000 P 09/21/13 20.0 0.35 0.40
SWY 130921P00021000 P 09/21/13 21.0 0.50 0.55
SWY 130921P00022000 P 09/21/13 22.0 0.75 0.80
SWY 130921P00023000 P 09/21/13 23.0 1.05 1.15
SWY 130921P00024000 P 09/21/13 24.0 1.45 1.55
SWY 130921P00025000 P 09/21/13 25.0 1.95 2.05
SWY 130921P00026000 P 09/21/13 26.0 2.55 2.60
SWY 130921P00027000 P 09/21/13 27.0 3.20 3.30
SWY 130921P00028000 P 09/21/13 28.0 3.80 4.10
SWY 130921P00029000 P 09/21/13 29.0 4.60 4.90
SWY 130921P00030000 P 09/21/13 30.0 5.50 5.80
SWY 130921P00031000 P 09/21/13 31.0 6.20 6.70
SWY 130921P00032000 P 09/21/13 32.0 7.10 7.60
SWY 130921P00033000 P 09/21/13 33.0 8.10 8.50
SWY 130921P00034000 P 09/21/13 34.0 9.10 9.50
SWY 130921P00035000 P 09/21/13 35.0 10.10 10.50
SWY 130921P00036000 P 09/21/13 36.0 11.20 11.40
SWY 130921P00037000 P 09/21/13 37.0 11.90 12.50
SWY 130921P00038000 P 09/21/13 38.0 12.90 14.10
SWY 130921P00039000 P 09/21/13 39.0 13.90 14.60
SWY 131221C00012000 C 12/21/13 12.0 13.10 13.50
SWY 131221C00013000 C 12/21/13 13.0 12.10 12.50
SWY 131221C00014000 C 12/21/13 14.0 11.10 11.50
SWY 131221C00015000 C 12/21/13 15.0 10.10 10.50
SWY 131221C00016000 C 12/21/13 16.0 9.10 9.50
SWY 131221C00017000 C 12/21/13 17.0 8.10 8.50
SWY 131221C00018000 C 12/21/13 18.0 7.20 7.30
SWY 131221C00019000 C 12/21/13 19.0 6.20 6.40
SWY 131221C00020000 C 12/21/13 20.0 5.40 5.50
SWY 131221C00021000 C 12/21/13 21.0 4.60 4.70
SWY 131221C00022000 C 12/21/13 22.0 3.90 4.00
SWY 131221C00023000 C 12/21/13 23.0 3.20 3.30
SWY 131221C00024000 C 12/21/13 24.0 2.65 2.75
SWY 131221C00025000 C 12/21/13 25.0 2.15 2.25
SWY 131221C00026000 C 12/21/13 26.0 1.75 1.85
SWY 131221C00027000 C 12/21/13 27.0 1.40 1.50
SWY 131221C00028000 C 12/21/13 28.0 1.10 1.20
SWY 131221C00029000 C 12/21/13 29.0 0.85 0.95
SWY 131221C00030000 C 12/21/13 30.0 0.65 0.75
SWY 131221C00031000 C 12/21/13 31.0 0.50 0.60
SWY 131221C00032000 C 12/21/13 32.0 0.35 0.45
SWY 131221C00033000 C 12/21/13 33.0 0.25 0.35
SWY 131221C00034000 C 12/21/13 34.0 0.20 0.30
SWY 131221C00035000 C 12/21/13 35.0 0.15 0.25
SWY 131221P00012000 P 12/21/13 12.0 0.05 0.10
SWY 131221P00013000 P 12/21/13 13.0 0.05 0.15
SWY 131221P00014000 P 12/21/13 14.0 0.10 0.15
SWY 131221P00015000 P 12/21/13 15.0 0.10 0.20
SWY 131221P00016000 P 12/21/13 16.0 0.20 0.25
SWY 131221P00017000 P 12/21/13 17.0 0.25 0.35
SWY 131221P00018000 P 12/21/13 18.0 0.35 0.45
SWY 131221P00019000 P 12/21/13 19.0 0.50 0.60
SWY 131221P00020000 P 12/21/13 20.0 0.70 0.75
SWY 131221P00021000 P 12/21/13 21.0 0.90 1.00
SWY 131221P00022000 P 12/21/13 22.0 1.20 1.30
SWY 131221P00023000 P 12/21/13 23.0 1.60 1.70
SWY 131221P00024000 P 12/21/13 24.0 2.05 2.15
SWY 131221P00025000 P 12/21/13 25.0 2.55 2.65
SWY 131221P00026000 P 12/21/13 26.0 3.10 3.30
SWY 131221P00027000 P 12/21/13 27.0 3.80 3.90
SWY 131221P00028000 P 12/21/13 28.0 4.50 4.60
SWY 131221P00029000 P 12/21/13 29.0 5.20 5.40
SWY 131221P00030000 P 12/21/13 30.0 6.00 6.20
SWY 131221P00031000 P 12/21/13 31.0 6.90 7.00
SWY 131221P00032000 P 12/21/13 32.0 7.70 7.90
SWY 131221P00033000 P 12/21/13 33.0 8.60 8.80
SWY 131221P00034000 P 12/21/13 34.0 9.60 9.70
SWY 131221P00035000 P 12/21/13 35.0 10.50 10.70
SWY 140118C00003000 C 01/18/14 3.0 22.10 22.40
SWY 140118C00005000 C 01/18/14 5.0 20.10 20.40
SWY 140118C00008000 C 01/18/14 8.0 17.00 17.40
SWY 140118C00010000 C 01/18/14 10.0 15.00 15.40
SWY 140118C00012000 C 01/18/14 12.0 13.10 13.50
SWY 140118C00013000 C 01/18/14 13.0 12.10 12.50
SWY 140118C00014000 C 01/18/14 14.0 11.10 11.50
SWY 140118C00015000 C 01/18/14 15.0 10.10 10.50
SWY 140118C00016000 C 01/18/14 16.0 9.10 9.50
SWY 140118C00017000 C 01/18/14 17.0 8.10 8.50
SWY 140118C00018000 C 01/18/14 18.0 7.20 7.30
SWY 140118C00019000 C 01/18/14 19.0 6.30 6.40
SWY 140118C00020000 C 01/18/14 20.0 5.40 5.60
SWY 140118C00021000 C 01/18/14 21.0 4.70 4.80
SWY 140118C00022000 C 01/18/14 22.0 3.90 4.10
SWY 140118C00023000 C 01/18/14 23.0 3.30 3.40
SWY 140118C00024000 C 01/18/14 24.0 2.70 2.80
SWY 140118C00025000 C 01/18/14 25.0 2.20 2.30
SWY 140118C00026000 C 01/18/14 26.0 1.80 1.90
SWY 140118C00027000 C 01/18/14 27.0 1.40 1.50
SWY 140118C00028000 C 01/18/14 28.0 1.15 1.25
SWY 140118C00029000 C 01/18/14 29.0 0.90 1.00
SWY 140118C00030000 C 01/18/14 30.0 0.70 0.80
SWY 140118C00031000 C 01/18/14 31.0 0.55 0.65
SWY 140118C00032000 C 01/18/14 32.0 0.45 0.55
SWY 140118C00033000 C 01/18/14 33.0 0.35 0.45
SWY 140118C00034000 C 01/18/14 34.0 0.30 0.40
SWY 140118C00035000 C 01/18/14 35.0 0.25 0.30
SWY 140118C00036000 C 01/18/14 36.0 0.20 0.25
SWY 140118C00037000 C 01/18/14 37.0 0.15 0.25
SWY 140118C00038000 C 01/18/14 38.0 0.10 0.20
SWY 140118C00039000 C 01/18/14 39.0 0.10 0.20
SWY 140118C00040000 C 01/18/14 40.0 0.10 0.15
SWY 140118P00003000 P 01/18/14 3.0 0.00 0.05
SWY 140118P00005000 P 01/18/14 5.0 0.00 0.05
SWY 140118P00008000 P 01/18/14 8.0 0.00 0.05
SWY 140118P00010000 P 01/18/14 10.0 0.05 0.10
SWY 140118P00012000 P 01/18/14 12.0 0.05 0.15
SWY 140118P00013000 P 01/18/14 13.0 0.10 0.20
SWY 140118P00014000 P 01/18/14 14.0 0.15 0.20
SWY 140118P00015000 P 01/18/14 15.0 0.20 0.25
SWY 140118P00016000 P 01/18/14 16.0 0.25 0.35
SWY 140118P00017000 P 01/18/14 17.0 0.35 0.45
SWY 140118P00018000 P 01/18/14 18.0 0.45 0.55
SWY 140118P00019000 P 01/18/14 19.0 0.60 0.70
SWY 140118P00020000 P 01/18/14 20.0 0.80 0.90
SWY 140118P00021000 P 01/18/14 21.0 1.05 1.15
SWY 140118P00022000 P 01/18/14 22.0 1.35 1.45
SWY 140118P00023000 P 01/18/14 23.0 1.75 1.85
SWY 140118P00024000 P 01/18/14 24.0 2.20 2.30
SWY 140118P00025000 P 01/18/14 25.0 2.70 2.80
SWY 140118P00026000 P 01/18/14 26.0 3.30 3.40
SWY 140118P00027000 P 01/18/14 27.0 3.90 4.10
SWY 140118P00028000 P 01/18/14 28.0 4.60 4.80
SWY 140118P00029000 P 01/18/14 29.0 5.40 5.60
SWY 140118P00030000 P 01/18/14 30.0 6.20 6.40
SWY 140118P00031000 P 01/18/14 31.0 7.00 7.30
SWY 140118P00032000 P 01/18/14 32.0 7.90 8.10
SWY 140118P00033000 P 01/18/14 33.0 8.90 9.00
SWY 140118P00034000 P 01/18/14 34.0 9.80 10.00
SWY 140118P00035000 P 01/18/14 35.0 10.50 10.90
SWY 140118P00036000 P 01/18/14 36.0 11.40 11.90
SWY 140118P00037000 P 01/18/14 37.0 12.50 12.80
SWY 140118P00038000 P 01/18/14 38.0 13.50 13.80
SWY 140118P00039000 P 01/18/14 39.0 14.30 14.80
SWY 140118P00040000 P 01/18/14 40.0 15.30 15.80
SWY 150117C00003000 C 01/17/15 3.0 22.00 22.40
SWY 150117C00005000 C 01/17/15 5.0 20.00 20.40
SWY 150117C00008000 C 01/17/15 8.0 17.00 17.40
SWY 150117C00010000 C 01/17/15 10.0 15.00 15.40
SWY 150117C00013000 C 01/17/15 13.0 12.00 12.40
SWY 150117C00015000 C 01/17/15 15.0 10.00 10.40
SWY 150117C00017000 C 01/17/15 17.0 8.20 8.40
SWY 150117C00020000 C 01/17/15 20.0 5.90 6.20
SWY 150117C00022000 C 01/17/15 22.0 4.60 4.90
SWY 150117C00025000 C 01/17/15 25.0 3.10 3.30
SWY 150117C00027000 C 01/17/15 27.0 2.35 2.55
SWY 150117C00030000 C 01/17/15 30.0 1.50 1.70
SWY 150117C00035000 C 01/17/15 35.0 0.70 0.85
SWY 150117C00040000 C 01/17/15 40.0 0.30 0.40
SWY 150117P00003000 P 01/17/15 3.0 0.00 0.05
SWY 150117P00005000 P 01/17/15 5.0 0.00 0.10
SWY 150117P00008000 P 01/17/15 8.0 0.10 0.20
SWY 150117P00010000 P 01/17/15 10.0 0.25 0.30
SWY 150117P00013000 P 01/17/15 13.0 0.45 0.55
SWY 150117P00015000 P 01/17/15 15.0 0.75 0.85
SWY 150117P00017000 P 01/17/15 17.0 1.15 1.30
SWY 150117P00020000 P 01/17/15 20.0 2.10 2.20
SWY 150117P00022000 P 01/17/15 22.0 2.90 3.10
SWY 150117P00025000 P 01/17/15 25.0 4.40 4.60
SWY 150117P00027000 P 01/17/15 27.0 5.70 5.90
SWY 150117P00030000 P 01/17/15 30.0 7.80 8.10
SWY 150117P00035000 P 01/17/15 35.0 11.90 12.40
SWY 150117P00040000 P 01/17/15 40.0 16.50 16.80