Safeway Inc $34.83

up +0.04


23/7/2014 04:00 PM  |  NYSE : SWY  
Industries : Retail / Grocery Stores
Last Trade: 34.83
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.04 (0.12 %)
Prev Close: 34.79
Open: 34.80
Bid: 34.83
Ask: 34.85
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 19%
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWY1425G25 8.50 0.00 8.50 10.0 10.10 82.0 0.0 0
26.00 SWY1425G26 6.40 0.00 7.60 10.0 9.00 10.0 0.0 0
27.00 SWY1425G27 5.40 0.00 6.60 10.0 8.00 10.0 0.0 0
27.50 SWY1425G27.5 6.00 0.00 6.00 10.0 7.60 50.0 0.0 0
28.00 SWY1425G28 5.50 0.00 5.60 10.0 7.00 10.0 0.0 0
28.50 SWY1425G28.5 5.00 0.00 5.00 20.0 6.60 50.0 0.0 0
29.00 SWY1425G29 4.50 0.00 4.60 10.0 6.00 10.0 0.0 0
29.50 SWY1425G29.5 4.00 0.00 4.00 20.0 5.60 50.0 0.0 0
30.00 SWY1425G30 3.50 0.00 3.60 10.0 5.00 10.0 0.0 0
30.50 SWY1425G30.5 3.00 0.00 3.00 20.0 4.60 50.0 0.0 0
31.00 SWY1425G31 2.55 0.00 2.60 10.0 4.00 10.0 0.0 0
31.50 SWY1425G31.5 2.05 0.00 2.05 20.0 3.60 50.0 0.0 0
32.00 SWY1425G32 1.55 0.00 1.55 20.0 3.00 50.0 0.0 0
32.50 SWY1425G32.5 1.05 0.00 1.05 20.0 2.50 50.0 0.0 0
33.00 SWY1425G33 0.55 0.00 0.55 33.0 2.00 50.0 0.0 0
33.50 SWY1425G33.5 0.05 0.00 0.10 10.0 1.50 10.0 0.0 0
34.00 SWY1425G34 0.05 0.00 0.05 50.0 1.00 50.0 0.0 0
34.50 SWY1425G34.5 0.25 0.00 0.10 73.0 0.40 10.0 10.0 45
35.00 SWY1425G35 0.10 0.00 0.05 20.0 0.15 95.0 1.0 6
35.50 SWY1425G35.5 0.05 0.00 0.05 1.0 0.10 45.0 0.0 0
36.00 SWY1425G36 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
36.50 SWY1425G36.5 0.25 0.00 0.05 1.0 0.20 12.0 0.0 0
37.00 SWY1425G37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.50 SWY1425G37.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
38.00 SWY1425G38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.50 SWY1425G38.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
39.00 SWY1425G39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.50 SWY1425G39.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
40.00 SWY1425G40 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
40.50 SWY1425G40.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
41.00 SWY1425G41 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
41.50 SWY1425G41.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
42.00 SWY1425G42 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
42.50 SWY1425G42.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
43.00 SWY1425G43 0.25 0.00 0.00 0.0 0.30 20.0 0.0 0
43.50 SWY1425G43.5 0.30 0.00 0.00 0.0 0.30 20.0 0.0 0
44.00 SWY1425G44 0.30 0.00 0.00 0.0 0.20 12.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SWY1425S25 0.30 0.00 0.00 0.0 0.30 20.0 0.0 0
26.00 SWY1425S26 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
27.00 SWY1425S27 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
27.50 SWY1425S27.5 0.25 0.00 0.00 0.0 0.30 20.0 0.0 0
28.00 SWY1425S28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.50 SWY1425S28.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
29.00 SWY1425S29 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
29.50 SWY1425S29.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
30.00 SWY1425S30 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
30.50 SWY1425S30.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
31.00 SWY1425S31 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
31.50 SWY1425S31.5 0.25 0.00 0.00 0.0 0.10 39.0 0.0 0
32.00 SWY1425S32 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
32.50 SWY1425S32.5 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
33.00 SWY1425S33 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
33.50 SWY1425S33.5 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
34.00 SWY1425S34 0.05 0.00 0.05 1.0 0.05 10.0 1.0 1
34.50 SWY1425S34.5 0.15 0.10 0.15 2.0 0.05 5.0 2.0 66
35.00 SWY1425S35 0.15 0.00 0.10 54.0 0.35 10.0 0.0 0
35.50 SWY1425S35.5 0.25 0.00 0.55 15.0 2.00 10.0 0.0 0
36.00 SWY1425S36 1.10 0.00 1.05 15.0 2.45 10.0 0.0 0
36.50 SWY1425S36.5 1.55 0.00 1.55 15.0 3.10 25.0 0.0 0
37.00 SWY1425S37 2.10 0.00 2.05 15.0 3.50 25.0 0.0 0
37.50 SWY1425S37.5 2.55 0.00 2.55 15.0 4.10 25.0 0.0 0
38.00 SWY1425S38 3.10 0.00 3.00 15.0 4.50 25.0 0.0 0
38.50 SWY1425S38.5 3.50 0.00 3.50 15.0 5.10 25.0 0.0 0
39.00 SWY1425S39 4.10 0.00 4.00 15.0 5.50 25.0 0.0 0
39.50 SWY1425S39.5 4.50 0.00 4.50 15.0 6.10 25.0 0.0 0
40.00 SWY1425S40 5.00 0.00 5.00 15.0 6.60 25.0 0.0 0
40.50 SWY1425S40.5 5.50 0.00 5.50 15.0 7.10 25.0 0.0 0
41.00 SWY1425S41 6.00 0.00 6.00 15.0 7.60 25.0 0.0 0
41.50 SWY1425S41.5 6.50 0.00 6.50 15.0 8.10 25.0 0.0 0
42.00 SWY1425S42 7.00 0.00 7.00 15.0 8.60 25.0 0.0 0
42.50 SWY1425S42.5 7.50 0.00 7.50 15.0 9.10 25.0 0.0 0
43.00 SWY1425S43 8.00 0.00 8.00 15.0 9.60 15.0 0.0 0
43.50 SWY1425S43.5 8.50 0.00 8.50 15.0 10.10 15.0 0.0 0
44.00 SWY1425S44 9.00 0.00 9.00 15.0 10.60 15.0 0.0 0
Trading Center