$34.06 +0.06 (0.18%) Safeway Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 34.06
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.06 (0.18%)
Prev Close: 34.00
Open: 34.00
Bid: 34.03
Ask: 34.09
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1424J24 9.70 0.00 9.70 13.0 10.40 23.0 0.0 0
25.00 SWY1424J25 8.30 0.00 8.70 23.0 9.30 20.0 0.0 0
26.00 SWY1424J26 7.30 0.00 7.70 23.0 8.30 20.0 0.0 0
26.50 SWY1424J26.5 7.20 0.00 7.20 13.0 7.90 23.0 0.0 0
27.00 SWY1424J27 6.30 0.00 6.70 23.0 7.30 20.0 0.0 0
27.50 SWY1424J27.5 6.20 0.00 6.30 20.0 6.80 1.0 0.0 0
28.00 SWY1424J28 5.30 0.00 5.80 11.0 6.30 20.0 0.0 0
28.00 SWY1431J28 5.60 0.00 4.90 1.0 6.90 1.0 0.0 0
28.50 SWY1424J28.5 5.20 0.00 5.30 20.0 5.80 1.0 0.0 0
29.00 SWY1424J29 4.50 0.00 4.80 20.0 5.30 1.0 0.0 0
29.00 SWY1431J29 4.60 0.00 3.90 1.0 6.00 1.0 0.0 0
29.50 SWY1424J29.5 4.00 0.00 4.30 20.0 4.80 1.0 0.0 0
29.50 SWY1431J29.5 4.10 0.00 3.40 1.0 5.50 1.0 0.0 0
30.00 SWY1424J30 3.70 0.00 3.80 20.0 4.30 1.0 0.0 0
30.00 SWY1431J30 2.45 0.00 3.30 10.0 4.40 10.0 0.0 0
30.50 SWY1424J30.5 3.00 0.00 3.30 20.0 3.80 1.0 0.0 0
30.50 SWY1431J30.5 1.00 0.00 3.10 20.0 3.90 10.0 0.0 0
31.00 SWY1424J31 0.50 0.00 2.70 23.0 3.40 23.0 0.0 0
31.00 SWY1431J31 1.75 0.00 2.55 10.0 3.40 10.0 0.0 0
31.50 SWY1424J31.5 1.00 0.00 1.55 10.0 2.90 10.0 0.0 0
31.50 SWY1431J31.5 0.10 0.00 1.40 10.0 2.90 10.0 0.0 0
32.00 SWY1424J32 0.85 0.00 1.20 10.0 2.40 10.0 0.0 0
32.00 SWY1431J32 0.40 0.00 0.95 10.0 2.40 20.0 0.0 0
32.50 SWY1424J32.5 0.55 0.45 0.45 10.0 1.90 10.0 1.0 1
32.50 SWY1431J32.5 0.10 0.00 0.20 10.0 1.90 10.0 0.0 0
33.00 SWY1424J33 0.10 0.00 0.10 10.0 1.85 11.0 0.0 0
33.00 SWY1431J33 0.10 0.00 0.10 10.0 1.95 1.0 0.0 0
33.50 SWY1424J33.5 0.25 0.00 0.25 10.0 1.10 1.0 0.0 0
33.50 SWY1431J33.5 0.35 0.00 0.30 10.0 1.10 11.0 0.0 0
34.00 SWY1424J34 0.10 -1.50 0.05 1.0 0.60 11.0 5.0 20
34.00 SWY1431J34 0.05 0.00 0.05 10.0 1.25 92.0 0.0 0
34.50 SWY1424J34.5 0.20 -0.30 0.15 10.0 1.20 11.0 10.0 15
34.50 SWY1431J34.5 0.15 -0.65 0.05 5.0 0.75 88.0 5.0 20
35.00 SWY1424J35 0.25 0.00 0.05 1.0 0.25 60.0 0.0 0
35.00 SWY1431J35 0.50 0.05 0.05 1.0 5.00 55.0 3.0 3
35.50 SWY1424J35.5 0.25 0.00 0.05 1.0 0.75 11.0 0.0 0
35.50 SWY1431J35.5 0.25 0.00 0.05 1.0 0.80 11.0 0.0 0
36.00 SWY1424J36 0.10 0.00 0.05 1.0 0.10 10.0 0.0 0
36.00 SWY1431J36 0.25 0.00 0.05 1.0 0.85 11.0 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 20.0 0.0 0
37.50 SWY1431J37.5 0.25 0.00 0.00 0.0 0.75 11.0 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 41.0 0.0 0
38.50 SWY1431J38.5 0.25 0.00 0.00 0.0 0.75 11.0 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 41.0 0.0 0
39.50 SWY1431J39.5 0.25 0.00 0.00 0.0 0.75 11.0 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 40.0 0.0 0
40.50 SWY1431J40.5 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
41.00 SWY1424J41 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
41.00 SWY1431J41 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
41.50 SWY1424J41.5 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
41.50 SWY1431J41.5 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
42.00 SWY1424J42 0.25 0.00 0.00 0.0 0.85 11.0 0.0 0
42.00 SWY1431J42 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
42.50 SWY1424J42.5 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
42.50 SWY1431J42.5 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
43.00 SWY1424J43 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
43.00 SWY1431J43 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
43.50 SWY1424J43.5 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
43.50 SWY1431J43.5 0.25 0.00 0.00 0.0 0.85 11.0 0.0 0
44.00 SWY1424J44 0.25 0.00 0.00 0.0 0.85 11.0 0.0 0
44.00 SWY1431J44 0.25 0.00 0.00 0.0 0.90 11.0 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 0.75 11.0 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 0.75 11.0 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 40.0 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 43.0 0.0 0
28.50 SWY1424V28.5 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
29.00 SWY1424V29 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
29.00 SWY1431V29 0.25 0.00 0.00 0.0 0.25 43.0 0.0 0
29.50 SWY1424V29.5 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
29.50 SWY1431V29.5 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
30.00 SWY1424V30 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
30.00 SWY1431V30 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
30.50 SWY1424V30.5 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
30.50 SWY1431V30.5 0.25 0.00 0.00 0.0 0.25 20.0 0.0 0
31.00 SWY1424V31 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
31.00 SWY1431V31 0.25 0.00 0.00 0.0 0.25 43.0 0.0 0
31.50 SWY1424V31.5 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
31.50 SWY1431V31.5 0.25 0.00 0.00 0.0 0.25 43.0 0.0 0
32.00 SWY1424V32 0.25 0.00 0.00 0.0 0.25 40.0 0.0 0
32.00 SWY1431V32 0.25 0.00 0.00 0.0 0.25 43.0 0.0 0
32.50 SWY1424V32.5 0.25 0.00 0.05 1.0 0.25 40.0 0.0 0
32.50 SWY1431V32.5 0.30 0.00 0.05 1.0 0.25 20.0 0.0 0
33.00 SWY1424V33 0.05 -0.20 0.05 20.0 0.25 40.0 5.0 5
33.00 SWY1431V33 0.40 0.00 0.05 64.0 0.30 64.0 0.0 0
33.50 SWY1424V33.5 0.05 0.00 0.05 10.0 0.05 5.0 0.0 0
33.50 SWY1431V33.5 0.70 0.00 0.05 13.0 0.05 5.0 0.0 0
34.00 SWY1424V34 0.10 -1.95 0.05 15.0 0.05 5.0 5.0 15
34.00 SWY1431V34 0.15 0.05 0.10 10.0 1.15 110.0 5.0 15
34.50 SWY1424V34.5 0.45 0.00 0.35 15.0 1.50 15.0 0.0 0
34.50 SWY1431V34.5 0.15 0.00 0.35 15.0 1.95 25.0 0.0 0
35.00 SWY1424V35 0.95 0.00 0.50 3.0 5.00 30.0 0.0 0
35.00 SWY1431V35 0.55 0.00 0.90 15.0 5.00 30.0 0.0 0
35.50 SWY1424V35.5 1.00 0.00 1.40 15.0 2.35 15.0 0.0 0
35.50 SWY1431V35.5 1.00 0.00 1.35 10.0 2.70 1.0 0.0 0
36.00 SWY1424V36 1.95 0.00 1.90 15.0 2.90 15.0 0.0 0
36.00 SWY1431V36 1.90 0.00 1.85 10.0 3.20 1.0 0.0 0
36.50 SWY1424V36.5 0.10 0.00 2.35 15.0 2.70 20.0 0.0 0
36.50 SWY1431V36.5 2.40 0.00 2.40 15.0 2.85 13.0 0.0 0
37.00 SWY1424V37 0.60 0.00 2.90 15.0 3.20 20.0 0.0 0
37.00 SWY1431V37 0.60 0.00 2.90 15.0 3.30 13.0 0.0 0
37.50 SWY1424V37.5 3.40 0.00 3.40 15.0 3.70 20.0 0.0 0
37.50 SWY1431V37.5 3.00 0.00 3.40 15.0 3.70 13.0 0.0 0
38.00 SWY1424V38 3.90 0.00 3.90 15.0 4.20 20.0 0.0 0
38.00 SWY1431V38 3.30 0.00 3.90 15.0 4.20 20.0 0.0 0
38.50 SWY1424V38.5 4.40 0.00 4.40 15.0 4.70 23.0 0.0 0
38.50 SWY1431V38.5 2.10 0.00 4.40 15.0 4.70 20.0 0.0 0
39.00 SWY1424V39 4.90 0.00 4.90 15.0 5.20 23.0 0.0 0
39.00 SWY1431V39 4.30 0.00 4.90 15.0 5.20 20.0 0.0 0
39.50 SWY1424V39.5 5.40 0.00 5.40 15.0 5.70 23.0 0.0 0
39.50 SWY1431V39.5 3.10 0.00 5.40 15.0 5.70 20.0 0.0 0
40.00 SWY1424V40 5.90 0.00 5.90 15.0 6.20 20.0 0.0 0
40.00 SWY1431V40 3.60 0.00 5.90 15.0 6.20 23.0 0.0 0
40.50 SWY1424V40.5 6.40 0.00 6.40 15.0 6.70 20.0 0.0 0
40.50 SWY1431V40.5 4.10 0.00 6.40 15.0 6.70 23.0 0.0 0
41.00 SWY1424V41 6.90 0.00 6.90 15.0 7.20 20.0 0.0 0
41.00 SWY1431V41 4.60 0.00 6.90 15.0 7.20 20.0 0.0 0
41.50 SWY1424V41.5 7.40 0.00 7.40 15.0 7.70 23.0 0.0 0
41.50 SWY1431V41.5 6.80 0.00 7.40 15.0 7.70 23.0 0.0 0
42.00 SWY1424V42 7.90 0.00 7.90 15.0 8.20 23.0 0.0 0
42.00 SWY1431V42 5.60 0.00 5.80 10.0 10.50 20.0 0.0 0
42.50 SWY1424V42.5 8.40 0.00 8.40 15.0 8.70 20.0 0.0 0
42.50 SWY1431V42.5 7.80 0.00 8.00 11.0 9.50 1.0 0.0 0
43.00 SWY1424V43 8.90 0.00 8.90 15.0 9.20 13.0 0.0 0
43.00 SWY1431V43 6.60 0.00 6.80 10.0 11.50 20.0 0.0 0
43.50 SWY1424V43.5 9.40 0.00 9.40 15.0 9.70 20.0 0.0 0
43.50 SWY1431V43.5 7.10 0.00 9.40 15.0 9.70 20.0 0.0 0
44.00 SWY1424V44 9.90 0.00 9.90 15.0 10.20 23.0 0.0 0
44.00 SWY1431V44 9.30 0.00 9.90 15.0 10.20 23.0 0.0 0