Safeway Inc $34.62

down -0.02


27/8/2014 11:59 AM  |  NYSE : SWY  
Industries : Retail / Grocery Stores
Last Trade: 34.62
Trade Time: Aug 27 11:59 AM Eastern Daylight Time
Change: -0.02 (-0.06 %)
Prev Close: 34.64
Open: 34.59
Bid: 34.61
Ask: 34.62
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 11%
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SWY1429H26 8.50 0.00 8.50 13.0 8.80 23.0 0.0 0
27.00 SWY1429H27 7.50 0.00 7.50 13.0 7.80 23.0 0.0 0
27.50 SWY1429H27.5 5.10 0.00 7.00 13.0 7.30 13.0 0.0 0
28.00 SWY1429H28 6.50 0.00 6.50 13.0 6.80 23.0 0.0 0
28.50 SWY1429H28.5 4.10 0.00 6.00 13.0 6.30 13.0 0.0 0
29.00 SWY1429H29 5.50 0.00 5.50 13.0 5.80 23.0 0.0 0
29.50 SWY1429H29.5 3.20 0.00 5.00 13.0 5.30 13.0 0.0 0
30.00 SWY1429H30 4.50 0.00 4.50 13.0 4.80 23.0 0.0 0
30.50 SWY1429H30.5 2.30 0.00 4.00 13.0 4.30 13.0 0.0 0
31.00 SWY1429H31 3.50 0.00 3.50 13.0 3.80 23.0 0.0 0
31.50 SWY1429H31.5 3.00 0.00 3.00 13.0 3.30 13.0 0.0 0
32.00 SWY1429H32 2.50 0.00 2.50 13.0 2.75 13.0 0.0 0
32.50 SWY1429H32.5 2.00 0.00 2.00 13.0 2.25 13.0 0.0 0
33.00 SWY1429H33 1.35 0.00 1.50 13.0 1.80 13.0 0.0 0
33.50 SWY1429H33.5 0.65 0.00 1.00 13.0 1.30 13.0 0.0 0
34.00 SWY1429H34 0.40 0.00 0.45 13.0 0.85 40.0 0.0 0
34.50 SWY1429H34.5 0.05 0.00 0.05 10.0 0.30 40.0 0.0 0
35.00 SWY1429H35 0.05 -0.55 0.05 1.0 0.05 8.0 5.0 10
35.50 SWY1429H35.5 0.80 0.00 0.05 1.0 0.05 8.0 0.0 0
36.00 SWY1429H36 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
36.50 SWY1429H36.5 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
37.00 SWY1429H37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.50 SWY1429H37.5 0.60 0.00 0.00 0.0 0.05 8.0 0.0 0
38.00 SWY1429H38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.50 SWY1429H38.5 0.60 0.00 0.00 0.0 0.05 8.0 0.0 0
39.00 SWY1429H39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.50 SWY1429H39.5 0.40 0.00 0.00 0.0 0.05 8.0 0.0 0
40.00 SWY1429H40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.50 SWY1429H40.5 0.60 0.00 0.00 0.0 0.05 8.0 0.0 0
41.00 SWY1429H41 0.60 0.00 0.00 0.0 0.05 8.0 0.0 0
41.50 SWY1429H41.5 0.60 0.00 0.00 0.0 0.05 8.0 0.0 0
42.00 SWY1429H42 0.60 0.00 0.00 0.0 0.10 13.0 0.0 0
42.50 SWY1429H42.5 0.40 0.00 0.00 0.0 0.10 13.0 0.0 0
43.00 SWY1429H43 0.40 0.00 0.00 0.0 0.10 13.0 0.0 0
43.50 SWY1429H43.5 0.60 0.00 0.00 0.0 0.10 13.0 0.0 0
44.00 SWY1429H44 0.60 0.00 0.00 0.0 0.10 13.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SWY1429T26 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.00 SWY1429T27 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.50 SWY1429T27.5 0.40 0.00 0.00 0.0 0.10 13.0 0.0 0
28.00 SWY1429T28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.50 SWY1429T28.5 0.85 0.00 0.00 0.0 0.10 13.0 0.0 0
29.00 SWY1429T29 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
29.50 SWY1429T29.5 0.60 0.00 0.00 0.0 0.10 13.0 0.0 0
30.00 SWY1429T30 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
30.50 SWY1429T30.5 0.60 0.00 0.00 0.0 0.10 13.0 0.0 0
31.00 SWY1429T31 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
31.50 SWY1429T31.5 0.60 0.00 0.00 0.0 0.10 13.0 0.0 0
32.00 SWY1429T32 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
32.50 SWY1429T32.5 0.60 0.00 0.05 10.0 0.10 13.0 0.0 0
33.00 SWY1429T33 0.10 0.00 0.05 10.0 0.10 10.0 0.0 0
33.50 SWY1429T33.5 0.05 -0.45 0.05 1.0 0.10 13.0 5.0 5
34.00 SWY1429T34 0.10 0.05 0.05 10.0 0.10 13.0 5.0 5
34.50 SWY1429T34.5 0.05 0.00 0.10 10.0 0.05 5.0 5.0 30
35.00 SWY1429T35 0.25 0.00 0.25 25.0 0.50 13.0 0.0 0
35.50 SWY1429T35.5 0.75 0.00 0.75 15.0 1.00 13.0 0.0 0
36.00 SWY1429T36 1.25 0.00 1.25 15.0 1.50 13.0 0.0 0
36.50 SWY1429T36.5 1.75 0.00 1.75 15.0 2.00 13.0 0.0 0
37.00 SWY1429T37 2.25 0.00 2.25 15.0 2.50 13.0 0.0 0
37.50 SWY1429T37.5 2.75 0.00 2.75 15.0 3.00 13.0 0.0 0
38.00 SWY1429T38 3.20 0.00 3.20 30.0 3.50 13.0 0.0 0
38.50 SWY1429T38.5 3.70 0.00 3.70 30.0 4.00 13.0 0.0 0
39.00 SWY1429T39 4.20 0.00 4.20 30.0 4.50 13.0 0.0 0
39.50 SWY1429T39.5 4.70 0.00 4.70 30.0 5.00 13.0 0.0 0
40.00 SWY1429T40 5.20 0.00 5.20 30.0 5.50 13.0 0.0 0
40.50 SWY1429T40.5 5.70 0.00 5.70 30.0 6.00 13.0 0.0 0
41.00 SWY1429T41 6.20 0.00 6.20 30.0 6.50 13.0 0.0 0
41.50 SWY1429T41.5 6.70 0.00 6.70 30.0 7.00 13.0 0.0 0
42.00 SWY1429T42 7.20 0.00 7.20 30.0 7.50 13.0 0.0 0
42.50 SWY1429T42.5 7.70 0.00 7.70 30.0 8.00 13.0 0.0 0
43.00 SWY1429T43 8.20 0.00 8.20 30.0 8.50 13.0 0.0 0
43.50 SWY1429T43.5 8.70 0.00 8.70 30.0 9.00 13.0 0.0 0
44.00 SWY1429T44 9.20 0.00 9.20 30.0 9.50 13.0 0.0 0
Trading Center