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 Oct 20 2014 4:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWY 141024C00024000 C 10/24/14 24.0 9.60 10.40
SWY 141024C00025000 C 10/24/14 25.0 8.60 9.20
SWY 141024C00026000 C 10/24/14 26.0 7.60 8.20
SWY 141024C00026500 C 10/24/14 26.5 7.10 7.90
SWY 141024C00027000 C 10/24/14 27.0 6.60 7.20
SWY 141024C00027500 C 10/24/14 27.5 6.10 6.90
SWY 141024C00028000 C 10/24/14 28.0 5.60 6.20
SWY 141024C00028500 C 10/24/14 28.5 5.10 5.90
SWY 141024C00029000 C 10/24/14 29.0 4.60 5.40
SWY 141024C00029500 C 10/24/14 29.5 4.00 4.90
SWY 141024C00030000 C 10/24/14 30.0 3.50 4.40
SWY 141024C00030500 C 10/24/14 30.5 3.00 3.90
SWY 141024C00031000 C 10/24/14 31.0 2.40 3.40
SWY 141024C00031500 C 10/24/14 31.5 1.90 2.85
SWY 141024C00032000 C 10/24/14 32.0 1.30 2.45
SWY 141024C00032500 C 10/24/14 32.5 0.75 2.00
SWY 141024C00033000 C 10/24/14 33.0 0.15 1.70
SWY 141024C00033500 C 10/24/14 33.5 0.00 0.70
SWY 141024C00034000 C 10/24/14 34.0 0.00 1.30
SWY 141024C00034500 C 10/24/14 34.5 0.00 0.05
SWY 141024C00035000 C 10/24/14 35.0 0.00 0.65
SWY 141024C00035500 C 10/24/14 35.5 0.00 0.45
SWY 141024C00036000 C 10/24/14 36.0 0.00 0.10
SWY 141024C00036500 C 10/24/14 36.5 0.00 0.05
SWY 141024C00037000 C 10/24/14 37.0 0.00 0.05
SWY 141024C00037500 C 10/24/14 37.5 0.00 0.25
SWY 141024C00038000 C 10/24/14 38.0 0.00 0.05
SWY 141024C00038500 C 10/24/14 38.5 0.00 0.25
SWY 141024C00039000 C 10/24/14 39.0 0.00 0.05
SWY 141024C00039500 C 10/24/14 39.5 0.00 0.25
SWY 141024C00040000 C 10/24/14 40.0 0.00 0.05
SWY 141024C00040500 C 10/24/14 40.5 0.00 0.25
SWY 141024C00041000 C 10/24/14 41.0 0.00 0.25
SWY 141024C00041500 C 10/24/14 41.5 0.00 0.25
SWY 141024C00042000 C 10/24/14 42.0 0.00 0.25
SWY 141024C00042500 C 10/24/14 42.5 0.00 0.25
SWY 141024C00043000 C 10/24/14 43.0 0.00 0.25
SWY 141024C00043500 C 10/24/14 43.5 0.00 0.25
SWY 141024C00044000 C 10/24/14 44.0 0.00 0.25
SWY 141024P00024000 P 10/24/14 24.0 0.00 0.25
SWY 141024P00025000 P 10/24/14 25.0 0.00 0.05
SWY 141024P00026000 P 10/24/14 26.0 0.00 0.05
SWY 141024P00026500 P 10/24/14 26.5 0.00 0.25
SWY 141024P00027000 P 10/24/14 27.0 0.00 0.05
SWY 141024P00027500 P 10/24/14 27.5 0.00 0.25
SWY 141024P00028000 P 10/24/14 28.0 0.00 0.05
SWY 141024P00028500 P 10/24/14 28.5 0.00 0.25
SWY 141024P00029000 P 10/24/14 29.0 0.00 0.25
SWY 141024P00029500 P 10/24/14 29.5 0.00 0.25
SWY 141024P00030000 P 10/24/14 30.0 0.00 0.25
SWY 141024P00030500 P 10/24/14 30.5 0.00 0.25
SWY 141024P00031000 P 10/24/14 31.0 0.00 0.25
SWY 141024P00031500 P 10/24/14 31.5 0.00 0.25
SWY 141024P00032000 P 10/24/14 32.0 0.00 0.30
SWY 141024P00032500 P 10/24/14 32.5 0.00 0.40
SWY 141024P00033000 P 10/24/14 33.0 0.00 0.55
SWY 141024P00033500 P 10/24/14 33.5 0.00 0.05
SWY 141024P00034000 P 10/24/14 34.0 0.00 1.25
SWY 141024P00034500 P 10/24/14 34.5 0.40 1.70
SWY 141024P00035000 P 10/24/14 35.0 0.90 1.95
SWY 141024P00035500 P 10/24/14 35.5 1.40 2.30
SWY 141024P00036000 P 10/24/14 36.0 1.90 2.70
SWY 141024P00036500 P 10/24/14 36.5 2.40 3.10
SWY 141024P00037000 P 10/24/14 37.0 2.90 3.50
SWY 141024P00037500 P 10/24/14 37.5 3.40 3.90
SWY 141024P00038000 P 10/24/14 38.0 3.90 4.30
SWY 141024P00038500 P 10/24/14 38.5 4.40 4.80
SWY 141024P00039000 P 10/24/14 39.0 4.90 5.30
SWY 141024P00039500 P 10/24/14 39.5 5.40 5.80
SWY 141024P00040000 P 10/24/14 40.0 5.90 6.30
SWY 141024P00040500 P 10/24/14 40.5 6.40 6.80
SWY 141024P00041000 P 10/24/14 41.0 6.90 7.30
SWY 141024P00041500 P 10/24/14 41.5 7.40 7.80
SWY 141024P00042000 P 10/24/14 42.0 7.90 8.30
SWY 141024P00042500 P 10/24/14 42.5 8.40 8.80
SWY 141024P00043000 P 10/24/14 43.0 8.90 9.30
SWY 141024P00043500 P 10/24/14 43.5 9.40 9.80
SWY 141024P00044000 P 10/24/14 44.0 9.90 10.30
SWY 141031C00028000 C 10/31/14 28.0 5.50 6.40
SWY 141031C00029000 C 10/31/14 29.0 4.50 5.40
SWY 141031C00029500 C 10/31/14 29.5 3.90 4.90
SWY 141031C00030000 C 10/31/14 30.0 3.40 4.40
SWY 141031C00030500 C 10/31/14 30.5 2.80 3.90
SWY 141031C00031000 C 10/31/14 31.0 2.25 3.40
SWY 141031C00031500 C 10/31/14 31.5 1.75 2.95
SWY 141031C00032000 C 10/31/14 32.0 1.20 2.45
SWY 141031C00032500 C 10/31/14 32.5 0.60 2.15
SWY 141031C00033000 C 10/31/14 33.0 0.00 1.85
SWY 141031C00033500 C 10/31/14 33.5 0.00 1.70
SWY 141031C00034000 C 10/31/14 34.0 0.00 1.40
SWY 141031C00034500 C 10/31/14 34.5 0.00 0.05
SWY 141031C00035000 C 10/31/14 35.0 0.00 0.80
SWY 141031C00035500 C 10/31/14 35.5 0.00 0.60
SWY 141031C00036000 C 10/31/14 36.0 0.00 0.45
SWY 141031C00036500 C 10/31/14 36.5 0.00 0.05
SWY 141031C00037000 C 10/31/14 37.0 0.00 0.05
SWY 141031C00037500 C 10/31/14 37.5 0.00 0.30
SWY 141031C00038000 C 10/31/14 38.0 0.00 0.05
SWY 141031C00038500 C 10/31/14 38.5 0.00 0.25
SWY 141031C00039000 C 10/31/14 39.0 0.00 0.05
SWY 141031C00039500 C 10/31/14 39.5 0.00 0.25
SWY 141031C00040000 C 10/31/14 40.0 0.00 0.05
SWY 141031C00040500 C 10/31/14 40.5 0.00 0.25
SWY 141031C00041000 C 10/31/14 41.0 0.00 0.25
SWY 141031C00041500 C 10/31/14 41.5 0.00 0.25
SWY 141031C00042000 C 10/31/14 42.0 0.00 0.25
SWY 141031C00042500 C 10/31/14 42.5 0.00 0.25
SWY 141031C00043000 C 10/31/14 43.0 0.00 0.25
SWY 141031C00043500 C 10/31/14 43.5 0.00 0.25
SWY 141031C00044000 C 10/31/14 44.0 0.00 0.25
SWY 141031P00028000 P 10/31/14 28.0 0.00 0.25
SWY 141031P00029000 P 10/31/14 29.0 0.00 0.25
SWY 141031P00029500 P 10/31/14 29.5 0.00 0.25
SWY 141031P00030000 P 10/31/14 30.0 0.00 0.25
SWY 141031P00030500 P 10/31/14 30.5 0.00 0.25
SWY 141031P00031000 P 10/31/14 31.0 0.00 0.25
SWY 141031P00031500 P 10/31/14 31.5 0.00 0.30
SWY 141031P00032000 P 10/31/14 32.0 0.00 0.35
SWY 141031P00032500 P 10/31/14 32.5 0.00 0.50
SWY 141031P00033000 P 10/31/14 33.0 0.00 0.70
SWY 141031P00033500 P 10/31/14 33.5 0.00 1.05
SWY 141031P00034000 P 10/31/14 34.0 0.00 1.35
SWY 141031P00034500 P 10/31/14 34.5 0.40 1.80
SWY 141031P00035000 P 10/31/14 35.0 0.90 2.15
SWY 141031P00035500 P 10/31/14 35.5 1.40 2.45
SWY 141031P00036000 P 10/31/14 36.0 1.90 2.80
SWY 141031P00036500 P 10/31/14 36.5 2.40 3.20
SWY 141031P00037000 P 10/31/14 37.0 2.90 3.60
SWY 141031P00037500 P 10/31/14 37.5 3.40 4.10
SWY 141031P00038000 P 10/31/14 38.0 3.90 4.50
SWY 141031P00038500 P 10/31/14 38.5 4.40 4.90
SWY 141031P00039000 P 10/31/14 39.0 4.90 5.40
SWY 141031P00039500 P 10/31/14 39.5 5.40 5.80
SWY 141031P00040000 P 10/31/14 40.0 5.90 6.30
SWY 141031P00040500 P 10/31/14 40.5 6.40 6.80
SWY 141031P00041000 P 10/31/14 41.0 6.90 7.30
SWY 141031P00041500 P 10/31/14 41.5 7.40 7.80
SWY 141031P00042000 P 10/31/14 42.0 7.90 8.30
SWY 141031P00042500 P 10/31/14 42.5 8.40 8.80
SWY 141031P00043000 P 10/31/14 43.0 8.90 9.30
SWY 141031P00043500 P 10/31/14 43.5 9.40 9.80
SWY 141031P00044000 P 10/31/14 44.0 9.90 10.30
SWY 141107C00027000 C 11/07/14 27.0 6.40 7.40
SWY 141107C00027500 C 11/07/14 27.5 5.90 6.90
SWY 141107C00028000 C 11/07/14 28.0 5.40 6.40
SWY 141107C00028500 C 11/07/14 28.5 4.90 5.90
SWY 141107C00029000 C 11/07/14 29.0 4.40 5.40
SWY 141107C00029500 C 11/07/14 29.5 3.80 4.90
SWY 141107C00030000 C 11/07/14 30.0 3.30 4.40
SWY 141107C00030500 C 11/07/14 30.5 2.70 3.90
SWY 141107C00031000 C 11/07/14 31.0 2.15 3.50
SWY 141107C00031500 C 11/07/14 31.5 1.60 2.95
SWY 141107C00032000 C 11/07/14 32.0 1.05 2.60
SWY 141107C00032500 C 11/07/14 32.5 0.50 2.25
SWY 141107C00033000 C 11/07/14 33.0 0.00 2.00
SWY 141107C00033500 C 11/07/14 33.5 0.00 1.85
SWY 141107C00034000 C 11/07/14 34.0 0.00 1.60
SWY 141107C00034500 C 11/07/14 34.5 0.00 0.05
SWY 141107C00035000 C 11/07/14 35.0 0.00 1.00
SWY 141107C00035500 C 11/07/14 35.5 0.00 0.70
SWY 141107C00036000 C 11/07/14 36.0 0.00 0.55
SWY 141107C00036500 C 11/07/14 36.5 0.00 0.10
SWY 141107C00037000 C 11/07/14 37.0 0.00 0.05
SWY 141107C00037500 C 11/07/14 37.5 0.00 0.35
SWY 141107C00038000 C 11/07/14 38.0 0.00 0.05
SWY 141107C00038500 C 11/07/14 38.5 0.00 0.25
SWY 141107C00039000 C 11/07/14 39.0 0.00 0.05
SWY 141107C00039500 C 11/07/14 39.5 0.00 0.25
SWY 141107C00040000 C 11/07/14 40.0 0.00 0.05
SWY 141107C00040500 C 11/07/14 40.5 0.00 0.25
SWY 141107C00041000 C 11/07/14 41.0 0.00 0.25
SWY 141107C00041500 C 11/07/14 41.5 0.00 0.25
SWY 141107C00042000 C 11/07/14 42.0 0.00 0.25
SWY 141107C00042500 C 11/07/14 42.5 0.00 0.25
SWY 141107C00043000 C 11/07/14 43.0 0.00 0.25
SWY 141107C00043500 C 11/07/14 43.5 0.00 0.25
SWY 141107C00044000 C 11/07/14 44.0 0.00 0.25
SWY 141107P00027000 P 11/07/14 27.0 0.00 0.25
SWY 141107P00027500 P 11/07/14 27.5 0.00 0.25
SWY 141107P00028000 P 11/07/14 28.0 0.00 0.25
SWY 141107P00028500 P 11/07/14 28.5 0.00 0.25
SWY 141107P00029000 P 11/07/14 29.0 0.00 0.25
SWY 141107P00029500 P 11/07/14 29.5 0.00 0.25
SWY 141107P00030000 P 11/07/14 30.0 0.00 0.25
SWY 141107P00030500 P 11/07/14 30.5 0.00 0.25
SWY 141107P00031000 P 11/07/14 31.0 0.00 0.30
SWY 141107P00031500 P 11/07/14 31.5 0.00 0.35
SWY 141107P00032000 P 11/07/14 32.0 0.00 0.45
SWY 141107P00032500 P 11/07/14 32.5 0.00 0.60
SWY 141107P00033000 P 11/07/14 33.0 0.00 0.85
SWY 141107P00033500 P 11/07/14 33.5 0.00 1.20
SWY 141107P00034000 P 11/07/14 34.0 0.10 1.55
SWY 141107P00034500 P 11/07/14 34.5 0.40 1.95
SWY 141107P00035000 P 11/07/14 35.0 0.90 2.30
SWY 141107P00035500 P 11/07/14 35.5 1.40 2.60
SWY 141107P00036000 P 11/07/14 36.0 1.90 2.95
SWY 141107P00036500 P 11/07/14 36.5 2.40 3.30
SWY 141107P00037000 P 11/07/14 37.0 2.90 3.70
SWY 141107P00037500 P 11/07/14 37.5 3.40 4.20
SWY 141107P00038000 P 11/07/14 38.0 3.90 4.60
SWY 141107P00038500 P 11/07/14 38.5 4.40 5.10
SWY 141107P00039000 P 11/07/14 39.0 4.90 5.50
SWY 141107P00039500 P 11/07/14 39.5 5.40 5.90
SWY 141107P00040000 P 11/07/14 40.0 5.90 6.30
SWY 141107P00040500 P 11/07/14 40.5 6.40 6.80
SWY 141107P00041000 P 11/07/14 41.0 6.90 7.30
SWY 141107P00041500 P 11/07/14 41.5 7.40 7.80
SWY 141107P00042000 P 11/07/14 42.0 7.90 8.30
SWY 141107P00042500 P 11/07/14 42.5 8.40 8.80
SWY 141107P00043000 P 11/07/14 43.0 8.90 9.30
SWY 141107P00043500 P 11/07/14 43.5 9.40 9.80
SWY 141107P00044000 P 11/07/14 44.0 9.90 10.30
SWY 141114C00027000 C 11/14/14 27.0 6.40 7.40
SWY 141114C00027500 C 11/14/14 27.5 5.90 6.90
SWY 141114C00028000 C 11/14/14 28.0 5.30 6.40
SWY 141114C00028500 C 11/14/14 28.5 4.80 5.90
SWY 141114C00029000 C 11/14/14 29.0 4.20 5.40
SWY 141114C00029500 C 11/14/14 29.5 3.70 4.90
SWY 141114C00030000 C 11/14/14 30.0 3.20 4.50
SWY 141114C00030500 C 11/14/14 30.5 2.60 4.00
SWY 141114C00031000 C 11/14/14 31.0 2.05 3.50
SWY 141114C00031500 C 11/14/14 31.5 1.55 3.10
SWY 141114C00032000 C 11/14/14 32.0 0.95 2.70
SWY 141114C00032500 C 11/14/14 32.5 0.40 2.40
SWY 141114C00033000 C 11/14/14 33.0 0.00 2.20
SWY 141114C00033500 C 11/14/14 33.5 0.00 2.05
SWY 141114C00034000 C 11/14/14 34.0 0.10 0.80
SWY 141114C00034500 C 11/14/14 34.5 0.00 0.10
SWY 141114C00035000 C 11/14/14 35.0 0.00 1.15
SWY 141114C00035500 C 11/14/14 35.5 0.00 0.90
SWY 141114C00036000 C 11/14/14 36.0 0.00 0.65
SWY 141114C00036500 C 11/14/14 36.5 0.00 0.55
SWY 141114C00037000 C 11/14/14 37.0 0.00 0.05
SWY 141114C00037500 C 11/14/14 37.5 0.00 0.40
SWY 141114C00038000 C 11/14/14 38.0 0.00 0.05
SWY 141114C00038500 C 11/14/14 38.5 0.00 0.35
SWY 141114C00039000 C 11/14/14 39.0 0.00 0.05
SWY 141114C00039500 C 11/14/14 39.5 0.00 0.25
SWY 141114C00040000 C 11/14/14 40.0 0.00 0.05
SWY 141114C00040500 C 11/14/14 40.5 0.00 0.25
SWY 141114C00041000 C 11/14/14 41.0 0.00 0.25
SWY 141114C00041500 C 11/14/14 41.5 0.00 0.25
SWY 141114C00042000 C 11/14/14 42.0 0.00 0.25
SWY 141114C00042500 C 11/14/14 42.5 0.00 0.25
SWY 141114C00043000 C 11/14/14 43.0 0.00 0.25
SWY 141114C00043500 C 11/14/14 43.5 0.00 0.25
SWY 141114C00044000 C 11/14/14 44.0 0.00 0.25
SWY 141114P00027000 P 11/14/14 27.0 0.00 0.25
SWY 141114P00027500 P 11/14/14 27.5 0.00 0.25
SWY 141114P00028000 P 11/14/14 28.0 0.00 0.25
SWY 141114P00028500 P 11/14/14 28.5 0.00 0.25
SWY 141114P00029000 P 11/14/14 29.0 0.00 0.25
SWY 141114P00029500 P 11/14/14 29.5 0.00 0.25
SWY 141114P00030000 P 11/14/14 30.0 0.00 0.30
SWY 141114P00030500 P 11/14/14 30.5 0.00 0.35
SWY 141114P00031000 P 11/14/14 31.0 0.00 0.35
SWY 141114P00031500 P 11/14/14 31.5 0.00 0.45
SWY 141114P00032000 P 11/14/14 32.0 0.00 0.55
SWY 141114P00032500 P 11/14/14 32.5 0.00 0.75
SWY 141114P00033000 P 11/14/14 33.0 0.00 1.05
SWY 141114P00033500 P 11/14/14 33.5 0.00 1.40
SWY 141114P00034000 P 11/14/14 34.0 0.00 1.70
SWY 141114P00034500 P 11/14/14 34.5 0.45 2.15
SWY 141114P00035000 P 11/14/14 35.0 0.90 2.45
SWY 141114P00035500 P 11/14/14 35.5 1.40 2.75
SWY 141114P00036000 P 11/14/14 36.0 1.90 3.10
SWY 141114P00036500 P 11/14/14 36.5 2.40 3.40
SWY 141114P00037000 P 11/14/14 37.0 2.90 3.80
SWY 141114P00037500 P 11/14/14 37.5 3.40 4.20
SWY 141114P00038000 P 11/14/14 38.0 3.90 4.70
SWY 141114P00038500 P 11/14/14 38.5 4.40 5.10
SWY 141114P00039000 P 11/14/14 39.0 4.90 5.60
SWY 141114P00039500 P 11/14/14 39.5 5.40 6.10
SWY 141114P00040000 P 11/14/14 40.0 5.90 6.40
SWY 141114P00040500 P 11/14/14 40.5 6.40 6.90
SWY 141114P00041000 P 11/14/14 41.0 6.90 7.30
SWY 141114P00041500 P 11/14/14 41.5 7.40 7.80
SWY 141114P00042000 P 11/14/14 42.0 7.90 8.30
SWY 141114P00042500 P 11/14/14 42.5 8.40 8.80
SWY 141114P00043000 P 11/14/14 43.0 8.90 9.30
SWY 141114P00043500 P 11/14/14 43.5 9.40 9.80
SWY 141114P00044000 P 11/14/14 44.0 9.90 10.30
SWY 141122C00025000 C 11/22/14 25.0 8.30 9.40
SWY 141122C00026000 C 11/22/14 26.0 7.30 8.40
SWY 141122C00026500 C 11/22/14 26.5 6.80 7.90
SWY 141122C00027000 C 11/22/14 27.0 6.30 7.40
SWY 141122C00027500 C 11/22/14 27.5 5.80 6.90
SWY 141122C00028000 C 11/22/14 28.0 5.20 6.40
SWY 141122C00028500 C 11/22/14 28.5 4.70 5.90
SWY 141122C00029000 C 11/22/14 29.0 4.10 5.40
SWY 141122C00029500 C 11/22/14 29.5 3.60 5.00
SWY 141122C00030000 C 11/22/14 30.0 3.10 4.50
SWY 141122C00030500 C 11/22/14 30.5 2.50 4.00
SWY 141122C00031000 C 11/22/14 31.0 2.00 3.60
SWY 141122C00031500 C 11/22/14 31.5 1.45 3.20
SWY 141122C00032000 C 11/22/14 32.0 0.85 2.20
SWY 141122C00032500 C 11/22/14 32.5 0.30 2.05
SWY 141122C00033000 C 11/22/14 33.0 0.00 2.30
SWY 141122C00033500 C 11/22/14 33.5 0.00 2.15
SWY 141122C00034000 C 11/22/14 34.0 0.00 1.95
SWY 141122C00034500 C 11/22/14 34.5 0.00 1.65
SWY 141122C00035000 C 11/22/14 35.0 0.00 0.05
SWY 141122C00035500 C 11/22/14 35.5 0.00 1.00
SWY 141122C00036000 C 11/22/14 36.0 0.00 0.80
SWY 141122C00036500 C 11/22/14 36.5 0.00 0.65
SWY 141122C00037000 C 11/22/14 37.0 0.00 0.10
SWY 141122C00037500 C 11/22/14 37.5 0.00 0.45
SWY 141122C00038000 C 11/22/14 38.0 0.00 0.05
SWY 141122C00038500 C 11/22/14 38.5 0.00 0.40
SWY 141122C00039000 C 11/22/14 39.0 0.00 0.05
SWY 141122C00039500 C 11/22/14 39.5 0.00 0.30
SWY 141122C00040000 C 11/22/14 40.0 0.00 0.05
SWY 141122C00040500 C 11/22/14 40.5 0.00 0.25
SWY 141122C00041000 C 11/22/14 41.0 0.00 0.25
SWY 141122C00041500 C 11/22/14 41.5 0.00 0.25
SWY 141122C00042000 C 11/22/14 42.0 0.00 0.25
SWY 141122C00042500 C 11/22/14 42.5 0.00 0.25
SWY 141122C00043000 C 11/22/14 43.0 0.00 0.25
SWY 141122P00025000 P 11/22/14 25.0 0.00 0.25
SWY 141122P00026000 P 11/22/14 26.0 0.00 0.25
SWY 141122P00026500 P 11/22/14 26.5 0.00 0.25
SWY 141122P00027000 P 11/22/14 27.0 0.00 0.25
SWY 141122P00027500 P 11/22/14 27.5 0.00 0.25
SWY 141122P00028000 P 11/22/14 28.0 0.00 0.25
SWY 141122P00028500 P 11/22/14 28.5 0.00 0.25
SWY 141122P00029000 P 11/22/14 29.0 0.00 0.25
SWY 141122P00029500 P 11/22/14 29.5 0.00 0.30
SWY 141122P00030000 P 11/22/14 30.0 0.00 0.35
SWY 141122P00030500 P 11/22/14 30.5 0.00 0.35
SWY 141122P00031000 P 11/22/14 31.0 0.00 0.40
SWY 141122P00031500 P 11/22/14 31.5 0.00 0.50
SWY 141122P00032000 P 11/22/14 32.0 0.00 0.05
SWY 141122P00032500 P 11/22/14 32.5 0.00 0.85
SWY 141122P00033000 P 11/22/14 33.0 0.00 1.15
SWY 141122P00033500 P 11/22/14 33.5 0.00 1.50
SWY 141122P00034000 P 11/22/14 34.0 0.00 1.85
SWY 141122P00034500 P 11/22/14 34.5 0.45 2.25
SWY 141122P00035000 P 11/22/14 35.0 0.90 2.60
SWY 141122P00035500 P 11/22/14 35.5 1.40 2.90
SWY 141122P00036000 P 11/22/14 36.0 1.90 3.20
SWY 141122P00036500 P 11/22/14 36.5 2.40 3.50
SWY 141122P00037000 P 11/22/14 37.0 2.90 3.90
SWY 141122P00037500 P 11/22/14 37.5 3.40 4.30
SWY 141122P00038000 P 11/22/14 38.0 3.90 4.80
SWY 141122P00038500 P 11/22/14 38.5 4.40 5.20
SWY 141122P00039000 P 11/22/14 39.0 4.90 5.70
SWY 141122P00039500 P 11/22/14 39.5 5.40 6.10
SWY 141122P00040000 P 11/22/14 40.0 5.90 6.60
SWY 141122P00040500 P 11/22/14 40.5 6.40 7.00
SWY 141122P00041000 P 11/22/14 41.0 6.90 7.40
SWY 141122P00041500 P 11/22/14 41.5 7.40 7.90
SWY 141122P00042000 P 11/22/14 42.0 7.90 8.30
SWY 141122P00042500 P 11/22/14 42.5 8.40 8.80
SWY 141122P00043000 P 11/22/14 43.0 8.90 9.30
SWY 141128C00027000 C 11/28/14 27.0 6.20 7.40
SWY 141128C00027500 C 11/28/14 27.5 5.70 6.90
SWY 141128C00028000 C 11/28/14 28.0 5.20 6.40
SWY 141128C00028500 C 11/28/14 28.5 4.60 5.90
SWY 141128C00029000 C 11/28/14 29.0 4.10 5.40
SWY 141128C00029500 C 11/28/14 29.5 3.50 5.00
SWY 141128C00030000 C 11/28/14 30.0 3.00 4.50
SWY 141128C00030500 C 11/28/14 30.5 2.45 4.10
SWY 141128C00031000 C 11/28/14 31.0 1.95 3.60
SWY 141128C00031500 C 11/28/14 31.5 1.40 3.20
SWY 141128C00032000 C 11/28/14 32.0 0.80 2.20
SWY 141128C00032500 C 11/28/14 32.5 0.25 2.15
SWY 141128C00033000 C 11/28/14 33.0 0.00 2.40
SWY 141128C00033500 C 11/28/14 33.5 0.00 2.25
SWY 141128C00034000 C 11/28/14 34.0 0.00 2.05
SWY 141128C00034500 C 11/28/14 34.5 0.00 1.75
SWY 141128C00035000 C 11/28/14 35.0 0.00 1.40
SWY 141128C00035500 C 11/28/14 35.5 0.00 1.10
SWY 141128C00036000 C 11/28/14 36.0 0.00 0.90
SWY 141128C00036500 C 11/28/14 36.5 0.00 0.70
SWY 141128C00037000 C 11/28/14 37.0 0.00 0.10
SWY 141128C00037500 C 11/28/14 37.5 0.00 0.50
SWY 141128C00038000 C 11/28/14 38.0 0.00 0.05
SWY 141128C00038500 C 11/28/14 38.5 0.00 0.40
SWY 141128C00039000 C 11/28/14 39.0 0.00 0.05
SWY 141128C00039500 C 11/28/14 39.5 0.00 0.35
SWY 141128C00040000 C 11/28/14 40.0 0.00 0.05
SWY 141128C00040500 C 11/28/14 40.5 0.00 0.30
SWY 141128C00041000 C 11/28/14 41.0 0.00 0.25
SWY 141128C00041500 C 11/28/14 41.5 0.00 0.25
SWY 141128C00042000 C 11/28/14 42.0 0.00 0.25
SWY 141128C00042500 C 11/28/14 42.5 0.00 0.25
SWY 141128C00043000 C 11/28/14 43.0 0.00 0.25
SWY 141128C00043500 C 11/28/14 43.5 0.00 0.25
SWY 141128C00044000 C 11/28/14 44.0 0.00 0.25
SWY 141128P00027000 P 11/28/14 27.0 0.00 0.25
SWY 141128P00027500 P 11/28/14 27.5 0.00 0.25
SWY 141128P00028000 P 11/28/14 28.0 0.00 0.25
SWY 141128P00028500 P 11/28/14 28.5 0.00 0.25
SWY 141128P00029000 P 11/28/14 29.0 0.00 0.25
SWY 141128P00029500 P 11/28/14 29.5 0.00 0.30
SWY 141128P00030000 P 11/28/14 30.0 0.00 0.35
SWY 141128P00030500 P 11/28/14 30.5 0.00 0.40
SWY 141128P00031000 P 11/28/14 31.0 0.00 0.45
SWY 141128P00031500 P 11/28/14 31.5 0.00 0.55
SWY 141128P00032000 P 11/28/14 32.0 0.00 0.05
SWY 141128P00032500 P 11/28/14 32.5 0.00 0.50
SWY 141128P00033000 P 11/28/14 33.0 0.00 1.25
SWY 141128P00033500 P 11/28/14 33.5 0.00 1.60
SWY 141128P00034000 P 11/28/14 34.0 0.00 1.90
SWY 141128P00034500 P 11/28/14 34.5 0.00 2.35
SWY 141128P00035000 P 11/28/14 35.0 0.90 2.70
SWY 141128P00035500 P 11/28/14 35.5 1.40 3.00
SWY 141128P00036000 P 11/28/14 36.0 1.90 3.30
SWY 141128P00036500 P 11/28/14 36.5 2.40 3.60
SWY 141128P00037000 P 11/28/14 37.0 2.90 4.00
SWY 141128P00037500 P 11/28/14 37.5 3.40 4.40
SWY 141128P00038000 P 11/28/14 38.0 3.90 4.80
SWY 141128P00038500 P 11/28/14 38.5 4.40 5.30
SWY 141128P00039000 P 11/28/14 39.0 4.90 5.70
SWY 141128P00039500 P 11/28/14 39.5 5.40 6.20
SWY 141128P00040000 P 11/28/14 40.0 5.90 6.60
SWY 141128P00040500 P 11/28/14 40.5 6.40 7.00
SWY 141128P00041000 P 11/28/14 41.0 6.90 7.40
SWY 141128P00041500 P 11/28/14 41.5 7.40 7.90
SWY 141128P00042000 P 11/28/14 42.0 7.90 8.30
SWY 141128P00042500 P 11/28/14 42.5 8.40 8.80
SWY 141128P00043000 P 11/28/14 43.0 8.90 9.30
SWY 141128P00043500 P 11/28/14 43.5 9.40 9.80
SWY 141128P00044000 P 11/28/14 44.0 9.90 10.30
SWY 141220C00026000 C 12/20/14 26.0 7.20 8.40
SWY 141220C00027000 C 12/20/14 27.0 6.10 7.50
SWY 141220C00028000 C 12/20/14 28.0 5.10 6.60
SWY 141220C00029000 C 12/20/14 29.0 4.10 5.60
SWY 141220C00030000 C 12/20/14 30.0 3.10 4.20
SWY 141220C00031000 C 12/20/14 31.0 2.00 3.30
SWY 141220C00032000 C 12/20/14 32.0 0.80 2.55
SWY 141220C00033000 C 12/20/14 33.0 1.20 1.45
SWY 141220C00034000 C 12/20/14 34.0 0.15 1.00
SWY 141220C00035000 C 12/20/14 35.0 0.00 0.40
SWY 141220C00036000 C 12/20/14 36.0 0.00 0.05
SWY 141220C00037000 C 12/20/14 37.0 0.00 1.05
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 0.50
SWY 141220C00042000 C 12/20/14 42.0 0.00 0.35
SWY 141220P00026000 P 12/20/14 26.0 0.00 0.25
SWY 141220P00027000 P 12/20/14 27.0 0.00 0.30
SWY 141220P00028000 P 12/20/14 28.0 0.00 0.40
SWY 141220P00029000 P 12/20/14 29.0 0.00 0.45
SWY 141220P00030000 P 12/20/14 30.0 0.00 0.05
SWY 141220P00031000 P 12/20/14 31.0 0.05 0.10
SWY 141220P00032000 P 12/20/14 32.0 0.20 0.40
SWY 141220P00033000 P 12/20/14 33.0 0.40 0.65
SWY 141220P00034000 P 12/20/14 34.0 0.85 1.90
SWY 141220P00035000 P 12/20/14 35.0 2.00 3.60
SWY 141220P00036000 P 12/20/14 36.0 1.90 4.40
SWY 141220P00037000 P 12/20/14 37.0 2.90 5.20
SWY 141220P00038000 P 12/20/14 38.0 3.90 6.10
SWY 141220P00039000 P 12/20/14 39.0 4.90 7.00
SWY 141220P00040000 P 12/20/14 40.0 5.90 8.00
SWY 141220P00041000 P 12/20/14 41.0 6.90 8.90
SWY 141220P00042000 P 12/20/14 42.0 7.90 9.90
SWY 150117C00027000 C 01/17/15 27.0 6.30 7.70
SWY 150117C00028000 C 01/17/15 28.0 5.30 6.70
SWY 150117C00029000 C 01/17/15 29.0 4.30 5.20
SWY 150117C00030000 C 01/17/15 30.0 3.20 4.20
SWY 150117C00031000 C 01/17/15 31.0 2.10 4.00
SWY 150117C00032000 C 01/17/15 32.0 0.95 2.60
SWY 150117C00033000 C 01/17/15 33.0 0.00 2.50
SWY 150117C00034000 C 01/17/15 34.0 0.25 0.80
SWY 150117C00035000 C 01/17/15 35.0 0.00 0.70
SWY 150117C00036000 C 01/17/15 36.0 0.00 0.50
SWY 150117C00037000 C 01/17/15 37.0 0.00 0.50
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 0.50
SWY 150117P00027000 P 01/17/15 27.0 0.00 0.50
SWY 150117P00028000 P 01/17/15 28.0 0.00 0.50
SWY 150117P00029000 P 01/17/15 29.0 0.00 0.05
SWY 150117P00030000 P 01/17/15 30.0 0.00 0.05
SWY 150117P00031000 P 01/17/15 31.0 0.00 1.15
SWY 150117P00032000 P 01/17/15 32.0 0.00 0.45
SWY 150117P00033000 P 01/17/15 33.0 0.50 2.25
SWY 150117P00034000 P 01/17/15 34.0 0.25 3.30
SWY 150117P00035000 P 01/17/15 35.0 2.05 3.00
SWY 150117P00036000 P 01/17/15 36.0 3.00 4.70
SWY 150117P00037000 P 01/17/15 37.0 3.20 5.60
SWY 150117P00038000 P 01/17/15 38.0 4.20 6.40
SWY 150117P00039000 P 01/17/15 39.0 5.20 7.40
SWY 150117P00040000 P 01/17/15 40.0 6.20 8.40
SWY 150117P00041000 P 01/17/15 41.0 7.20 9.40
SWY 150320C00027000 C 03/20/15 27.0 6.40 7.70
SWY 150320C00028000 C 03/20/15 28.0 5.40 6.70
SWY 150320C00029000 C 03/20/15 29.0 4.40 5.70
SWY 150320C00030000 C 03/20/15 30.0 3.40 4.30
SWY 150320C00031000 C 03/20/15 31.0 2.20 3.30
SWY 150320C00032000 C 03/20/15 32.0 1.00 3.30
SWY 150320C00033000 C 03/20/15 33.0 1.10 2.05
SWY 150320C00034000 C 03/20/15 34.0 0.40 2.50
SWY 150320C00035000 C 03/20/15 35.0 0.00 0.80
SWY 150320C00036000 C 03/20/15 36.0 0.00 0.40
SWY 150320C00037000 C 03/20/15 37.0 0.00 0.50
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 0.50
SWY 150320C00042000 C 03/20/15 42.0 0.00 0.50
SWY 150320C00043000 C 03/20/15 43.0 0.00 0.50
SWY 150320P00027000 P 03/20/15 27.0 0.00 0.55
SWY 150320P00028000 P 03/20/15 28.0 0.00 0.60
SWY 150320P00029000 P 03/20/15 29.0 0.00 0.75
SWY 150320P00030000 P 03/20/15 30.0 0.00 0.10
SWY 150320P00031000 P 03/20/15 31.0 0.10 0.15
SWY 150320P00032000 P 03/20/15 32.0 0.00 2.00
SWY 150320P00033000 P 03/20/15 33.0 0.55 2.70
SWY 150320P00034000 P 03/20/15 34.0 0.00 3.60
SWY 150320P00035000 P 03/20/15 35.0 2.10 4.30
SWY 150320P00036000 P 03/20/15 36.0 2.25 4.90
SWY 150320P00037000 P 03/20/15 37.0 3.20 5.60
SWY 150320P00038000 P 03/20/15 38.0 4.20 6.40
SWY 150320P00039000 P 03/20/15 39.0 5.20 7.40
SWY 150320P00040000 P 03/20/15 40.0 6.20 8.30
SWY 150320P00041000 P 03/20/15 41.0 7.20 9.30
SWY 150320P00042000 P 03/20/15 42.0 8.20 10.30
SWY 150320P00043000 P 03/20/15 43.0 9.20 11.40
SWY 150619C00025000 C 06/19/15 25.0 8.50 9.60
SWY 150619C00026000 C 06/19/15 26.0 7.50 8.60
SWY 150619C00027000 C 06/19/15 27.0 6.50 7.60
SWY 150619C00028000 C 06/19/15 28.0 5.50 6.60
SWY 150619C00029000 C 06/19/15 29.0 4.50 5.60
SWY 150619C00030000 C 06/19/15 30.0 3.40 4.70
SWY 150619C00031000 C 06/19/15 31.0 2.25 3.90
SWY 150619C00032000 C 06/19/15 32.0 1.05 3.30
SWY 150619C00033000 C 06/19/15 33.0 0.00 2.90
SWY 150619C00034000 C 06/19/15 34.0 0.00 2.80
SWY 150619C00035000 C 06/19/15 35.0 0.00 2.25
SWY 150619C00036000 C 06/19/15 36.0 0.00 1.75
SWY 150619C00037000 C 06/19/15 37.0 0.00 1.30
SWY 150619C00038000 C 06/19/15 38.0 0.00 1.00
SWY 150619C00039000 C 06/19/15 39.0 0.00 0.85
SWY 150619C00040000 C 06/19/15 40.0 0.00 0.75
SWY 150619C00041000 C 06/19/15 41.0 0.00 0.70
SWY 150619P00025000 P 06/19/15 25.0 0.00 0.60
SWY 150619P00026000 P 06/19/15 26.0 0.00 0.55
SWY 150619P00027000 P 06/19/15 27.0 0.00 0.60
SWY 150619P00028000 P 06/19/15 28.0 0.00 0.65
SWY 150619P00029000 P 06/19/15 29.0 0.00 0.85
SWY 150619P00030000 P 06/19/15 30.0 0.00 1.25
SWY 150619P00031000 P 06/19/15 31.0 0.00 1.80
SWY 150619P00032000 P 06/19/15 32.0 0.00 2.55
SWY 150619P00033000 P 06/19/15 33.0 0.50 3.20
SWY 150619P00034000 P 06/19/15 34.0 0.00 3.90
SWY 150619P00035000 P 06/19/15 35.0 2.00 4.50
SWY 150619P00036000 P 06/19/15 36.0 1.30 5.10
SWY 150619P00037000 P 06/19/15 37.0 3.20 5.80
SWY 150619P00038000 P 06/19/15 38.0 4.20 6.50
SWY 150619P00039000 P 06/19/15 39.0 5.20 7.40
SWY 150619P00040000 P 06/19/15 40.0 6.20 8.30
SWY 150619P00041000 P 06/19/15 41.0 7.20 9.30
SWY 160115C00030000 C 01/15/16 30.0 3.40 4.60
SWY 160115C00032000 C 01/15/16 32.0 1.00 2.85
SWY 160115C00035000 C 01/15/16 35.0 0.00 1.00
SWY 160115C00037000 C 01/15/16 37.0 0.00 0.35
SWY 160115C00040000 C 01/15/16 40.0 0.00 0.30
SWY 160115P00030000 P 01/15/16 30.0 0.30 0.55
SWY 160115P00032000 P 01/15/16 32.0 0.40 0.55
SWY 160115P00035000 P 01/15/16 35.0 2.10 4.80
SWY 160115P00037000 P 01/15/16 37.0 2.20 5.80
SWY 160115P00040000 P 01/15/16 40.0 5.70 8.10

OPRA data is delayed 15 minutes.