Safeway Inc $34.02

down 0.00


24/4/2014 06:40 PM  |  NYSE : SWY  
Industries : Retail / Grocery Stores
Last Trade: 34.02
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 34.02
Open: 33.94
Bid: 33.98
Ask: 34.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SWY Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1425D24 9.60 0.00 9.60 10.0 10.30 10.0 0.0 0
25.00 SWY1425D25 8.60 0.00 8.60 10.0 9.30 10.0 0.0 0
26.00 SWY1425D26 7.60 0.00 7.60 10.0 8.30 10.0 0.0 0
27.00 SWY1425D27 6.60 0.00 6.60 10.0 7.30 10.0 0.0 0
27.50 SWY1425D27.5 4.10 0.00 6.10 10.0 6.80 10.0 0.0 0
28.00 SWY1425D28 3.50 0.00 3.50 50.0 8.40 10.0 0.0 0
28.50 SWY1425D28.5 3.10 0.00 5.10 10.0 5.80 10.0 0.0 0
29.00 SWY1425D29 2.55 0.00 2.50 50.0 7.40 10.0 0.0 0
29.50 SWY1425D29.5 2.10 0.00 4.10 10.0 4.80 10.0 0.0 0
30.00 SWY1425D30 5.50 0.00 5.50 20.0 10.20 10.0 0.0 0
30.50 SWY1425D30.5 3.10 0.00 3.10 10.0 3.80 10.0 0.0 0
31.00 SWY1425D31 4.50 0.00 4.50 20.0 9.20 10.0 0.0 0
31.50 SWY1425D31.5 4.00 0.00 4.00 20.0 8.80 10.0 0.0 0
32.00 SWY1425D32 3.50 0.00 3.50 20.0 8.20 10.0 0.0 0
32.50 SWY1425D32.5 3.00 0.00 3.00 20.0 7.80 10.0 0.0 0
33.00 SWY1425D33 4.40 0.00 2.50 20.0 7.20 10.0 0.0 0
33.50 SWY1425D33.5 4.00 0.00 2.00 20.0 6.80 10.0 0.0 0
34.00 SWY1425D34 3.50 0.00 1.50 20.0 6.20 10.0 0.0 0
34.50 SWY1425D34.5 0.05 -0.20 0.05 11.0 0.10 5.0 83.0 179
35.00 SWY1425D35 2.50 0.00 0.50 20.0 3.40 11.0 0.0 0
35.50 SWY1425D35.5 2.05 0.00 2.00 31.0 2.75 11.0 0.0 0
36.00 SWY1425D36 1.55 0.00 1.50 31.0 2.15 31.0 0.0 0
36.50 SWY1425D36.5 1.10 0.00 1.00 31.0 1.65 31.0 0.0 0
37.00 SWY1425D37 0.60 0.00 0.60 31.0 1.00 31.0 0.0 0
37.50 SWY1425D37.5 0.25 0.00 0.20 42.0 0.50 31.0 0.0 0
38.00 SWY1425D38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.50 SWY1425D38.5 0.25 0.00 0.05 10.0 0.10 30.0 0.0 0
39.00 SWY1425D39 0.25 0.00 0.00 0.0 0.10 57.0 0.0 152
39.50 SWY1425D39.5 0.25 0.00 0.05 1.0 0.10 56.0 0.0 0
40.00 SWY1425D40 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
40.50 SWY1425D40.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
41.00 SWY1425D41 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
41.50 SWY1425D41.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
42.00 SWY1425D42 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
42.50 SWY1425D42.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
43.00 SWY1425D43 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
43.50 SWY1425D43.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
44.00 SWY1425D44 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
44.50 SWY1425D44.5 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
45.00 SWY1425D45 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1425P24 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
25.00 SWY1425P25 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
26.00 SWY1425P26 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
27.00 SWY1425P27 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
27.50 SWY1425P27.5 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
28.00 SWY1425P28 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
28.50 SWY1425P28.5 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
29.00 SWY1425P29 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
29.50 SWY1425P29.5 0.20 0.00 0.00 0.0 0.25 10.0 0.0 0
30.00 SWY1425P30 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
30.50 SWY1425P30.5 0.25 0.00 0.00 0.0 0.25 10.0 0.0 0
31.00 SWY1425P31 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
31.50 SWY1425P31.5 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
32.00 SWY1425P32 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
32.50 SWY1425P32.5 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
33.00 SWY1425P33 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
33.50 SWY1425P33.5 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
34.00 SWY1425P34 0.20 0.04 0.20 2.0 0.10 10.0 2.0 91
34.50 SWY1425P34.5 0.10 0.00 0.00 0.0 0.10 57.0 0.0 0
35.00 SWY1425P35 0.10 0.00 0.00 0.0 0.10 56.0 0.0 0
35.50 SWY1425P35.5 0.10 0.00 0.00 0.0 0.10 58.0 0.0 0
36.00 SWY1425P36 0.25 0.00 0.00 0.0 0.10 58.0 0.0 0
36.50 SWY1425P36.5 0.25 0.00 0.05 1.0 0.10 58.0 0.0 0
37.00 SWY1425P37 0.25 0.00 0.00 0.0 0.10 56.0 0.0 53
37.50 SWY1425P37.5 0.25 0.00 0.00 0.0 0.10 85.0 0.0 15
38.00 SWY1425P38 1.75 0.00 3.10 11.0 5.20 11.0 0.0 0
38.50 SWY1425P38.5 0.50 0.00 0.50 42.0 1.15 42.0 0.0 0
39.00 SWY1425P39 0.95 0.00 1.00 31.0 1.65 42.0 0.0 0
39.50 SWY1425P39.5 1.30 0.00 1.50 31.0 2.15 31.0 0.0 0
40.00 SWY1425P40 1.80 0.00 2.00 31.0 2.65 31.0 0.0 0
40.50 SWY1425P40.5 2.30 0.00 0.30 10.0 3.40 11.0 0.0 0
41.00 SWY1425P41 2.85 0.00 0.70 10.0 3.90 11.0 0.0 0
41.50 SWY1425P41.5 1.50 0.00 1.30 10.0 6.00 20.0 0.0 0
42.00 SWY1425P42 2.00 0.00 1.70 10.0 6.50 20.0 0.0 0
42.50 SWY1425P42.5 2.50 0.00 2.30 10.0 7.00 20.0 0.0 0
43.00 SWY1425P43 3.00 0.00 2.70 10.0 7.50 20.0 0.0 0
43.50 SWY1425P43.5 3.50 0.00 3.30 10.0 8.00 20.0 0.0 0
44.00 SWY1425P44 4.00 0.00 3.70 10.0 8.50 20.0 0.0 0
44.50 SWY1425P44.5 4.50 0.00 4.30 10.0 9.00 20.0 0.0 0
45.00 SWY1425P45 5.00 0.00 4.70 10.0 9.50 20.0 0.0 0
Trading Center