$34.90 +0.10 (0.29%) Safeway Inc - NYSE

Nov. 28, 2014 | 10:46 AM
Last Trade: 34.90
Trade Time: Nov 28 10:46 AM Eastern Daylight Time
Change: +0.10 (0.29%)
Prev Close: 34.80
Open: 34.90
Bid: 34.89
Ask: 34.90
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWY1428K25 7.30 0.00 7.50 20.0 12.30 1.0 0.0 0
26.00 SWY1428K26 6.30 0.00 6.50 20.0 11.30 10.0 0.0 0
27.00 SWY1428K27 5.30 0.00 5.50 30.0 10.40 20.0 0.0 0
27.50 SWY1428K27.5 5.00 0.00 5.10 10.0 9.90 10.0 0.0 0
28.00 SWY1428K28 4.50 0.00 4.60 20.0 9.40 18.0 0.0 0
28.50 SWY1428K28.5 4.00 0.00 4.10 10.0 8.90 10.0 0.0 0
29.00 SWY1428K29 3.50 0.00 3.60 20.0 8.40 18.0 0.0 0
29.50 SWY1428K29.5 3.00 0.00 3.10 10.0 7.90 20.0 0.0 0
30.00 SWY1428K30 2.50 0.00 2.50 20.0 7.30 20.0 0.0 0
30.50 SWY1428K30.5 2.00 0.00 2.10 10.0 6.90 20.0 0.0 0
31.00 SWY1428K31 1.50 0.00 1.50 20.0 6.30 20.0 0.0 0
31.50 SWY1428K31.5 1.00 0.00 1.10 10.0 5.90 20.0 0.0 0
32.00 SWY1428K32 0.40 0.00 0.50 20.0 5.30 20.0 0.0 0
32.50 SWY1428K32.5 0.10 0.00 0.10 20.0 4.90 16.0 0.0 0
33.00 SWY1428K33 0.05 0.00 0.05 1.0 4.80 10.0 0.0 0
33.50 SWY1428K33.5 0.05 0.00 0.05 1.0 4.80 15.0 0.0 0
34.00 SWY1428K34 0.05 0.00 0.05 1.0 4.80 15.0 0.0 0
34.50 SWY1428K34.5 0.05 0.00 0.05 1.0 4.80 15.0 0.0 0
35.00 SWY1428K35 2.65 0.00 0.05 1.0 0.90 31.0 0.0 0
35.50 SWY1428K35.5 4.80 0.00 0.05 1.0 0.90 31.0 0.0 0
36.00 SWY1428K36 4.80 0.00 0.05 1.0 0.90 31.0 0.0 0
36.50 SWY1428K36.5 4.80 0.00 0.05 1.0 0.90 31.0 0.0 0
37.00 SWY1428K37 0.05 0.00 0.00 0.0 0.05 8.0 0.0 0
37.50 SWY1428K37.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
38.00 SWY1428K38 0.05 0.00 0.00 0.0 0.05 8.0 0.0 0
38.50 SWY1428K38.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
39.00 SWY1428K39 0.05 0.00 0.00 0.0 0.05 8.0 0.0 0
39.50 SWY1428K39.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
40.00 SWY1428K40 0.05 0.00 0.00 0.0 0.05 8.0 0.0 0
40.50 SWY1428K40.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
41.00 SWY1428K41 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
41.50 SWY1428K41.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
42.00 SWY1428K42 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
42.50 SWY1428K42.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
43.00 SWY1428K43 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
43.50 SWY1428K43.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
44.00 SWY1428K44 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
45.00 SWY1428K45 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWY1428W25 0.05 0.00 0.00 0.0 0.05 8.0 0.0 0
26.00 SWY1428W26 0.05 0.00 0.00 0.0 0.05 8.0 0.0 0
27.00 SWY1428W27 0.05 0.00 0.00 0.0 0.05 8.0 0.0 0
27.50 SWY1428W27.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
28.00 SWY1428W28 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
28.50 SWY1428W28.5 4.80 0.00 0.00 0.0 0.90 31.0 0.0 0
29.00 SWY1428W29 4.80 0.00 0.05 1.0 0.90 31.0 0.0 0
29.50 SWY1428W29.5 4.80 0.00 0.05 1.0 0.90 31.0 0.0 0
30.00 SWY1428W30 4.80 0.00 0.00 0.0 0.90 20.0 0.0 0
30.50 SWY1428W30.5 4.80 0.00 0.00 0.0 0.90 20.0 0.0 0
31.00 SWY1428W31 4.80 0.00 0.00 0.0 0.90 20.0 0.0 0
31.50 SWY1428W31.5 4.80 0.00 0.00 0.0 0.90 20.0 0.0 0
32.00 SWY1428W32 4.80 0.00 0.05 1.0 0.90 20.0 0.0 0
32.50 SWY1428W32.5 4.80 0.00 0.05 11.0 0.90 20.0 0.0 0
33.00 SWY1428W33 4.80 0.00 0.05 10.0 0.90 31.0 0.0 0
33.50 SWY1428W33.5 4.80 0.00 0.05 10.0 0.90 31.0 0.0 0
34.00 SWY1428W34 0.25 0.00 0.05 1.0 0.05 4.0 0.0 0
34.50 SWY1428W34.5 0.05 0.00 0.05 5.0 0.90 31.0 0.0 0
35.00 SWY1428W35 0.10 0.00 0.05 1.0 4.80 18.0 0.0 0
35.50 SWY1428W35.5 0.35 0.00 0.05 1.0 4.80 19.0 0.0 0
36.00 SWY1428W36 0.60 0.00 0.05 1.0 4.80 19.0 0.0 0
36.50 SWY1428W36.5 0.85 0.00 0.05 1.0 4.80 10.0 0.0 0
37.00 SWY1428W37 1.10 0.00 0.05 1.0 4.80 10.0 0.0 0
37.50 SWY1428W37.5 1.40 0.00 0.10 20.0 4.90 10.0 0.0 0
38.00 SWY1428W38 1.90 0.00 0.60 10.0 5.40 10.0 0.0 0
38.50 SWY1428W38.5 2.40 0.00 1.20 10.0 6.00 20.0 0.0 0
39.00 SWY1428W39 2.80 0.00 1.60 10.0 6.40 10.0 0.0 0
39.50 SWY1428W39.5 4.60 0.00 2.20 10.0 7.00 20.0 0.0 0
40.00 SWY1428W40 3.80 0.00 2.60 10.0 7.40 10.0 0.0 0
40.50 SWY1428W40.5 5.60 0.00 3.20 10.0 8.00 20.0 0.0 0
41.00 SWY1428W41 6.10 0.00 3.60 10.0 8.40 10.0 0.0 0
41.50 SWY1428W41.5 6.60 0.00 4.20 10.0 9.00 20.0 0.0 0
42.00 SWY1428W42 6.00 0.00 4.60 10.0 9.40 10.0 0.0 0
42.50 SWY1428W42.5 6.40 0.00 5.20 10.0 10.00 20.0 0.0 0
43.00 SWY1428W43 7.00 0.00 5.60 10.0 10.40 10.0 0.0 0
43.50 SWY1428W43.5 8.60 0.00 6.20 10.0 11.00 20.0 0.0 0
44.00 SWY1428W44 9.10 0.00 6.60 10.0 11.40 10.0 0.0 0
45.00 SWY1428W45 10.10 0.00 7.60 10.0 12.40 10.0 0.0 0