$33.99 +0.05 (0.15%) Safeway Inc - NYSE

Oct. 21, 2014 | 11:15 AM
Last Trade: 33.99
Trade Time: Oct 21 11:15 AM Eastern Daylight Time
Change: +0.05 (0.15%)
Prev Close: 33.94
Open: 33.94
Bid: 33.99
Ask: 34.00
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1424J24 9.50 0.00 9.60 13.0 10.40 23.0 0.0 0
25.00 SWY1424J25 8.50 0.00 8.60 13.0 9.20 20.0 0.0 0
26.00 SWY1424J26 7.50 0.00 7.60 13.0 8.20 20.0 0.0 0
26.50 SWY1424J26.5 7.00 0.00 7.10 13.0 7.90 23.0 0.0 0
27.00 SWY1424J27 6.50 0.00 6.60 13.0 7.20 20.0 0.0 0
27.50 SWY1424J27.5 6.00 0.00 6.10 13.0 6.90 23.0 0.0 0
28.00 SWY1424J28 5.50 0.00 5.60 13.0 6.20 20.0 0.0 0
28.00 SWY1431J28 5.40 0.00 5.50 20.0 6.40 10.0 0.0 0
28.50 SWY1424J28.5 5.00 0.00 5.10 13.0 5.90 23.0 0.0 0
29.00 SWY1424J29 4.60 0.00 4.60 13.0 5.40 20.0 0.0 0
29.00 SWY1431J29 4.40 0.00 4.50 20.0 5.40 20.0 0.0 0
29.50 SWY1424J29.5 4.10 0.00 4.10 13.0 4.90 20.0 0.0 0
29.50 SWY1431J29.5 3.90 0.00 4.00 20.0 4.90 20.0 0.0 0
30.00 SWY1424J30 1.50 0.00 3.60 13.0 4.40 23.0 0.0 0
30.00 SWY1431J30 1.50 0.00 3.40 13.0 4.40 20.0 0.0 0
30.50 SWY1424J30.5 1.00 0.00 3.10 13.0 3.90 20.0 0.0 0
30.50 SWY1431J30.5 1.00 0.00 2.80 20.0 3.90 20.0 0.0 0
31.00 SWY1424J31 1.70 0.00 2.50 13.0 3.40 20.0 0.0 0
31.00 SWY1431J31 2.25 0.00 2.25 20.0 3.40 10.0 0.0 0
31.50 SWY1424J31.5 1.25 0.00 1.95 13.0 2.85 10.0 0.0 0
31.50 SWY1431J31.5 1.75 0.00 1.70 24.0 2.95 10.0 0.0 0
32.00 SWY1424J32 0.85 0.00 1.40 36.0 2.35 10.0 0.0 0
32.00 SWY1431J32 1.20 0.00 1.15 24.0 2.50 10.0 0.0 0
32.50 SWY1424J32.5 0.55 0.00 0.80 22.0 1.95 10.0 1.0 1
32.50 SWY1431J32.5 0.60 0.00 0.60 24.0 2.10 10.0 0.0 0
33.00 SWY1424J33 0.15 0.00 0.15 24.0 1.60 10.0 0.0 0
33.00 SWY1431J33 0.05 0.00 0.75 10.0 1.80 10.0 0.0 0
33.50 SWY1424J33.5 0.10 0.00 0.25 10.0 1.45 42.0 0.0 0
33.50 SWY1431J33.5 0.05 0.00 0.35 10.0 1.65 55.0 0.0 0
34.00 SWY1424J34 0.10 -1.10 0.05 1.0 1.15 74.0 5.0 20
34.00 SWY1431J34 1.40 0.00 0.05 10.0 1.35 72.0 0.0 0
34.50 SWY1424J34.5 0.20 0.15 0.15 10.0 0.80 60.0 10.0 15
34.50 SWY1431J34.5 0.15 0.10 0.05 5.0 1.05 94.0 5.0 20
35.00 SWY1424J35 0.50 0.00 0.05 1.0 0.45 56.0 0.0 0
35.00 SWY1431J35 0.50 -0.25 0.05 1.0 0.70 60.0 3.0 3
35.50 SWY1424J35.5 0.35 0.00 0.05 1.0 0.30 60.0 0.0 0
35.50 SWY1431J35.5 0.50 0.00 0.05 1.0 0.50 60.0 0.0 0
36.00 SWY1424J36 0.10 0.00 0.05 1.0 0.10 10.0 0.0 0
36.00 SWY1431J36 0.40 0.00 0.05 1.0 0.35 60.0 0.0 0
36.50 SWY1424J36.5 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
36.50 SWY1431J36.5 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
37.00 SWY1424J37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.00 SWY1431J37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.50 SWY1424J37.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
37.50 SWY1431J37.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
38.00 SWY1424J38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.00 SWY1431J38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.50 SWY1424J38.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
38.50 SWY1431J38.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
39.00 SWY1424J39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.00 SWY1431J39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.50 SWY1424J39.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
39.50 SWY1431J39.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
40.00 SWY1424J40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.00 SWY1431J40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.50 SWY1424J40.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
40.50 SWY1431J40.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
41.00 SWY1424J41 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
41.00 SWY1431J41 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
41.50 SWY1424J41.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
41.50 SWY1431J41.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
42.00 SWY1424J42 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
42.00 SWY1431J42 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
42.50 SWY1424J42.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
42.50 SWY1431J42.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
43.00 SWY1424J43 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
43.00 SWY1431J43 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
43.50 SWY1424J43.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
43.50 SWY1431J43.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
44.00 SWY1424J44 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
44.00 SWY1431J44 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1424V24 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
25.00 SWY1424V25 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
26.00 SWY1424V26 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
26.50 SWY1424V26.5 0.25 0.00 0.00 0.0 0.25 48.0 0.0 0
27.00 SWY1424V27 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.50 SWY1424V27.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
28.00 SWY1424V28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.00 SWY1431V28 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
28.50 SWY1424V28.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
29.00 SWY1424V29 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
29.00 SWY1431V29 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
29.50 SWY1424V29.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
29.50 SWY1431V29.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
30.00 SWY1424V30 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
30.00 SWY1431V30 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
30.50 SWY1424V30.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
30.50 SWY1431V30.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
31.00 SWY1424V31 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
31.00 SWY1431V31 0.25 0.00 0.00 0.0 0.30 60.0 0.0 0
31.50 SWY1424V31.5 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
31.50 SWY1431V31.5 0.30 0.00 0.00 0.0 0.35 60.0 0.0 0
32.00 SWY1424V32 0.25 0.00 0.00 0.0 0.25 60.0 0.0 0
32.00 SWY1431V32 0.35 0.00 0.00 0.0 0.40 60.0 0.0 0
32.50 SWY1424V32.5 0.35 0.00 0.05 1.0 0.35 60.0 0.0 0
32.50 SWY1431V32.5 0.50 0.00 0.05 1.0 0.50 60.0 0.0 0
33.00 SWY1424V33 0.05 -0.45 0.05 20.0 0.50 68.0 5.0 5
33.00 SWY1431V33 0.70 0.00 0.05 64.0 0.70 40.0 0.0 0
33.50 SWY1424V33.5 0.05 0.00 0.05 10.0 0.85 76.0 0.0 0
33.50 SWY1431V33.5 0.05 0.00 0.05 13.0 1.05 68.0 0.0 0
34.00 SWY1424V34 0.10 0.05 0.05 15.0 1.15 108.0 5.0 15
34.00 SWY1431V34 0.15 0.05 0.10 10.0 1.40 65.0 10.0 15
34.50 SWY1424V34.5 0.15 0.00 0.45 15.0 1.55 24.0 0.0 0
34.50 SWY1431V34.5 0.40 0.00 0.45 15.0 1.75 36.0 0.0 0
35.00 SWY1424V35 0.55 0.00 0.95 15.0 1.80 24.0 0.0 0
35.00 SWY1431V35 0.55 0.00 0.95 15.0 2.05 24.0 0.0 0
35.50 SWY1424V35.5 1.05 0.00 1.45 15.0 2.10 13.0 0.0 0
35.50 SWY1431V35.5 1.40 0.00 1.45 15.0 2.40 24.0 0.0 0
36.00 SWY1424V36 2.00 0.00 1.95 15.0 2.55 13.0 0.0 0
36.00 SWY1431V36 1.15 0.00 1.95 15.0 2.75 24.0 0.0 0
36.50 SWY1424V36.5 0.50 0.00 2.40 15.0 2.95 2.0 0.0 0
36.50 SWY1431V36.5 2.05 0.00 1.85 46.0 3.10 20.0 0.0 0
37.00 SWY1424V37 1.00 0.00 2.90 15.0 3.40 28.0 0.0 0
37.00 SWY1431V37 2.55 0.00 2.95 15.0 3.60 13.0 0.0 0
37.50 SWY1424V37.5 1.50 0.00 3.40 15.0 3.80 13.0 0.0 0
37.50 SWY1431V37.5 3.50 0.00 3.30 15.0 4.00 13.0 0.0 0
38.00 SWY1424V38 2.00 0.00 3.90 15.0 4.30 28.0 0.0 0
38.00 SWY1431V38 3.90 0.00 3.90 15.0 4.40 1.0 0.0 0
38.50 SWY1424V38.5 4.40 0.00 4.40 15.0 4.80 28.0 0.0 0
38.50 SWY1431V38.5 4.40 0.00 4.40 15.0 4.80 13.0 0.0 0
39.00 SWY1424V39 4.90 0.00 4.90 15.0 5.20 1.0 0.0 0
39.00 SWY1431V39 4.90 0.00 4.90 15.0 5.30 20.0 0.0 0
39.50 SWY1424V39.5 5.40 0.00 5.40 15.0 5.70 10.0 0.0 0
39.50 SWY1431V39.5 5.40 0.00 5.40 25.0 5.80 38.0 0.0 0
40.00 SWY1424V40 5.90 0.00 5.90 15.0 6.20 10.0 0.0 0
40.00 SWY1431V40 5.90 0.00 5.90 15.0 6.20 13.0 0.0 0
40.50 SWY1424V40.5 6.40 0.00 6.40 15.0 6.70 10.0 0.0 0
40.50 SWY1431V40.5 6.40 0.00 6.40 15.0 6.80 28.0 0.0 0
41.00 SWY1424V41 6.90 0.00 6.90 25.0 7.20 1.0 0.0 0
41.00 SWY1431V41 6.90 0.00 6.90 15.0 7.20 10.0 0.0 0
41.50 SWY1424V41.5 7.40 0.00 7.40 25.0 7.70 1.0 0.0 0
41.50 SWY1431V41.5 7.40 0.00 7.40 15.0 7.80 38.0 0.0 0
42.00 SWY1424V42 7.90 0.00 7.90 15.0 8.20 1.0 0.0 0
42.00 SWY1431V42 7.90 0.00 7.90 15.0 8.20 10.0 0.0 0
42.50 SWY1424V42.5 8.40 0.00 8.40 15.0 8.70 1.0 0.0 0
42.50 SWY1431V42.5 8.40 0.00 8.40 15.0 8.70 1.0 0.0 0
43.00 SWY1424V43 7.00 0.00 8.90 15.0 9.20 10.0 0.0 0
43.00 SWY1431V43 8.90 0.00 8.90 15.0 9.20 1.0 0.0 0
43.50 SWY1424V43.5 7.10 0.00 9.40 15.0 9.70 10.0 0.0 0
43.50 SWY1431V43.5 9.40 0.00 9.40 15.0 9.70 10.0 0.0 0
44.00 SWY1424V44 7.60 0.00 9.90 25.0 10.20 1.0 0.0 0
44.00 SWY1431V44 9.90 0.00 9.90 25.0 10.20 1.0 0.0 0