Safeway Inc $34.12

up +0.01


17/4/2014 06:40 PM  |  NYSE : SWY  
Industries : Retail / Grocery Stores
Last Trade: 34.12
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.01 (0.03 %)
Prev Close: 34.11
Open: 34.11
Bid: 34.11
Ask: 34.17
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 9%
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SWY1425D30 7.70 0.00 5.90 2.0 9.70 1.0 0.0 0
31.00 SWY1425D31 6.70 0.00 4.90 2.0 8.70 10.0 0.0 0
31.50 SWY1425D31.5 6.20 0.00 4.40 2.0 8.20 10.0 0.0 0
32.00 SWY1425D32 5.70 0.00 3.90 51.0 6.70 51.0 0.0 0
32.50 SWY1425D32.5 5.20 0.00 3.40 62.0 6.30 51.0 0.0 0
33.00 SWY1425D33 4.70 0.00 2.90 51.0 5.80 51.0 0.0 0
33.50 SWY1425D33.5 4.20 0.00 2.55 62.0 5.30 51.0 0.0 0
34.00 SWY1425D34 3.70 0.00 2.05 62.0 5.00 51.0 0.0 0
34.50 SWY1425D34.5 3.20 0.00 1.55 62.0 5.90 62.0 0.0 0
35.00 SWY1425D35 2.75 0.00 1.05 62.0 5.40 62.0 0.0 0
35.50 SWY1425D35.5 2.25 0.00 0.50 1.0 4.90 1.0 0.0 0
36.00 SWY1425D36 1.75 0.00 0.20 62.0 4.50 31.0 0.0 0
36.50 SWY1425D36.5 1.25 0.00 0.05 76.0 4.40 2.0 0.0 0
37.00 SWY1425D37 0.75 0.00 0.05 76.0 4.40 2.0 0.0 0
37.50 SWY1425D37.5 0.45 0.00 0.15 58.0 1.85 96.0 0.0 0
38.00 SWY1425D38 0.35 0.00 0.10 62.0 0.65 124.0 0.0 1,823
38.50 SWY1425D38.5 0.05 0.00 0.05 10.0 0.25 123.0 0.0 0
39.00 SWY1425D39 0.20 0.00 0.00 0.0 0.15 86.0 0.0 152
39.50 SWY1425D39.5 0.05 0.00 0.05 1.0 0.10 86.0 0.0 0
40.00 SWY1425D40 0.15 0.00 0.00 0.0 0.10 84.0 0.0 0
40.50 SWY1425D40.5 0.10 0.00 0.00 0.0 0.10 84.0 0.0 0
41.00 SWY1425D41 0.10 0.00 0.00 0.0 0.10 84.0 0.0 0
41.50 SWY1425D41.5 0.10 0.00 0.00 0.0 0.10 84.0 0.0 0
42.00 SWY1425D42 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
42.50 SWY1425D42.5 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
43.00 SWY1425D43 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
43.50 SWY1425D43.5 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
44.00 SWY1425D44 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
44.50 SWY1425D44.5 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
45.00 SWY1425D45 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 SWY1425P30 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
31.00 SWY1425P31 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
31.50 SWY1425P31.5 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
32.00 SWY1425P32 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
32.50 SWY1425P32.5 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
33.00 SWY1425P33 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
33.50 SWY1425P33.5 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
34.00 SWY1425P34 0.05 0.00 0.00 0.0 0.05 86.0 0.0 0
34.50 SWY1425P34.5 0.10 0.00 0.00 0.0 0.10 87.0 0.0 0
35.00 SWY1425P35 0.10 0.00 0.00 0.0 0.10 84.0 0.0 0
35.50 SWY1425P35.5 0.15 0.00 0.00 0.0 0.10 84.0 0.0 0
36.00 SWY1425P36 0.15 0.00 0.00 0.0 0.10 86.0 0.0 0
36.50 SWY1425P36.5 0.05 0.00 0.05 1.0 0.10 86.0 0.0 0
37.00 SWY1425P37 0.20 0.00 0.00 0.0 0.10 110.0 0.0 53
37.50 SWY1425P37.5 0.25 0.00 0.00 0.0 0.10 113.0 0.0 15
38.00 SWY1425P38 0.10 -0.20 0.05 31.0 0.10 50.0 50.0 1
38.50 SWY1425P38.5 0.20 0.00 0.30 10.0 0.70 109.0 0.0 0
39.00 SWY1425P39 0.70 0.00 0.10 42.0 4.70 38.0 0.0 0
39.50 SWY1425P39.5 1.20 0.00 0.70 42.0 4.70 11.0 0.0 0
40.00 SWY1425P40 1.70 0.00 1.20 10.0 4.50 11.0 0.0 0
40.50 SWY1425P40.5 2.20 0.00 1.50 10.0 4.80 11.0 0.0 0
41.00 SWY1425P41 2.70 0.00 0.50 20.0 5.20 20.0 0.0 0
41.50 SWY1425P41.5 3.20 0.00 2.00 10.0 5.70 22.0 0.0 0
42.00 SWY1425P42 3.70 0.00 2.00 10.0 6.20 20.0 0.0 0
42.50 SWY1425P42.5 4.20 0.00 3.00 10.0 6.40 11.0 0.0 0
43.00 SWY1425P43 4.70 0.00 4.30 10.0 7.20 20.0 0.0 0
43.50 SWY1425P43.5 5.20 0.00 4.00 10.0 7.70 22.0 0.0 0
44.00 SWY1425P44 5.60 0.00 4.00 10.0 8.10 22.0 0.0 0
44.50 SWY1425P44.5 6.10 0.00 5.00 10.0 8.60 22.0 0.0 0
45.00 SWY1425P45 6.60 0.00 6.30 10.0 9.20 20.0 0.0 0
Trading Center