$34.82 -0.08 (-0.23%) Safeway Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 34.82
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.23%)
Prev Close: 34.90
Open: 35.01
Bid: 34.80
Ask: 34.86
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 SWY1428K27 5.70 0.00 6.20 10.0 8.20 10.0 0.0 0
27.50 SWY1428K27.5 5.20 0.00 5.70 10.0 7.70 10.0 0.0 0
28.00 SWY1428K28 4.70 0.00 4.60 3.0 7.50 10.0 0.0 0
28.50 SWY1428K28.5 4.20 0.00 4.10 3.0 7.00 10.0 0.0 0
29.00 SWY1428K29 3.70 0.00 3.60 3.0 6.50 10.0 0.0 0
29.50 SWY1428K29.5 3.20 0.00 2.90 10.0 6.00 10.0 0.0 0
30.00 SWY1428K30 2.75 0.00 2.50 10.0 5.50 10.0 0.0 0
30.50 SWY1428K30.5 2.30 0.00 2.00 10.0 5.00 10.0 0.0 0
31.00 SWY1428K31 1.75 0.00 1.45 10.0 4.50 10.0 0.0 0
31.50 SWY1428K31.5 1.25 0.00 0.80 1.0 5.50 10.0 0.0 0
32.00 SWY1428K32 0.75 0.00 0.45 10.0 3.50 10.0 0.0 0
32.50 SWY1428K32.5 0.10 0.00 0.10 3.0 3.20 10.0 0.0 0
33.00 SWY1428K33 0.60 0.00 0.80 27.0 2.15 20.0 0.0 0
33.50 SWY1428K33.5 1.05 0.00 0.20 22.0 1.70 20.0 0.0 0
34.00 SWY1428K34 0.55 0.00 0.70 1.0 1.50 26.0 0.0 0
34.50 SWY1428K34.5 0.15 0.00 0.25 1.0 1.00 31.0 0.0 0
35.00 SWY1428K35 0.05 0.00 0.05 1.0 0.85 87.0 0.0 0
35.50 SWY1428K35.5 1.25 0.00 0.05 1.0 1.05 83.0 0.0 0
36.00 SWY1428K36 0.50 0.00 0.05 1.0 0.40 24.0 0.0 0
36.50 SWY1428K36.5 0.60 0.00 0.05 1.0 0.20 20.0 0.0 0
37.00 SWY1428K37 0.10 0.00 0.00 0.0 0.10 2.0 0.0 0
37.50 SWY1428K37.5 0.55 0.00 0.00 0.0 0.70 31.0 0.0 0
38.00 SWY1428K38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.50 SWY1428K38.5 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
39.00 SWY1428K39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.50 SWY1428K39.5 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
40.00 SWY1428K40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.50 SWY1428K40.5 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
41.00 SWY1428K41 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
41.50 SWY1428K41.5 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
42.00 SWY1428K42 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
42.50 SWY1428K42.5 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
43.00 SWY1428K43 0.55 0.00 0.00 0.0 0.20 20.0 0.0 0
43.50 SWY1428K43.5 1.40 0.00 0.00 0.0 0.20 20.0 0.0 0
44.00 SWY1428K44 1.40 0.00 0.00 0.0 0.20 20.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 SWY1428W27 0.20 0.00 0.00 0.0 0.55 18.0 0.0 0
27.50 SWY1428W27.5 0.20 0.00 0.00 0.0 0.55 17.0 0.0 0
28.00 SWY1428W28 0.20 0.00 0.00 0.0 0.55 17.0 0.0 0
28.50 SWY1428W28.5 0.20 0.00 0.00 0.0 0.55 17.0 0.0 0
29.00 SWY1428W29 0.20 0.00 0.05 1.0 0.55 18.0 0.0 0
29.50 SWY1428W29.5 0.20 0.00 0.05 1.0 0.55 18.0 0.0 0
30.00 SWY1428W30 0.55 0.00 0.00 0.0 0.55 18.0 0.0 0
30.50 SWY1428W30.5 0.55 0.00 0.00 0.0 0.55 16.0 0.0 0
31.00 SWY1428W31 0.55 0.00 0.00 0.0 0.55 16.0 0.0 0
31.50 SWY1428W31.5 0.55 0.00 0.00 0.0 0.55 17.0 0.0 0
32.00 SWY1428W32 0.55 0.00 0.05 1.0 0.55 17.0 0.0 0
32.50 SWY1428W32.5 0.55 0.00 0.05 11.0 0.70 31.0 0.0 0
33.00 SWY1428W33 0.20 0.00 0.05 10.0 0.80 31.0 0.0 0
33.50 SWY1428W33.5 0.30 0.00 0.05 10.0 0.55 17.0 0.0 0
34.00 SWY1428W34 0.75 0.00 0.05 1.0 0.55 32.0 0.0 0
34.50 SWY1428W34.5 2.25 0.00 0.05 5.0 0.85 58.0 0.0 0
35.00 SWY1428W35 0.10 0.00 0.10 15.0 3.30 51.0 0.0 0
35.50 SWY1428W35.5 0.20 0.00 0.60 15.0 2.55 21.0 0.0 0
36.00 SWY1428W36 0.70 0.00 1.10 15.0 2.35 36.0 0.0 0
36.50 SWY1428W36.5 1.20 0.00 1.60 15.0 2.45 13.0 0.0 0
37.00 SWY1428W37 1.70 0.00 2.10 15.0 3.70 15.0 0.0 0
37.50 SWY1428W37.5 2.20 0.00 2.60 15.0 4.30 15.0 0.0 0
38.00 SWY1428W38 2.65 0.00 3.10 15.0 5.00 15.0 0.0 0
38.50 SWY1428W38.5 3.10 0.00 3.60 15.0 5.60 15.0 0.0 0
39.00 SWY1428W39 3.60 0.00 4.10 15.0 4.80 10.0 0.0 0
39.50 SWY1428W39.5 4.10 0.00 4.60 15.0 5.30 10.0 0.0 0
40.00 SWY1428W40 4.60 0.00 5.10 15.0 7.30 1.0 0.0 0
40.50 SWY1428W40.5 5.10 0.00 5.60 15.0 7.80 1.0 0.0 0
41.00 SWY1428W41 5.60 0.00 6.10 15.0 8.50 15.0 0.0 0
41.50 SWY1428W41.5 6.10 0.00 6.60 15.0 9.10 15.0 0.0 0
42.00 SWY1428W42 6.60 0.00 7.10 15.0 9.60 15.0 0.0 0
42.50 SWY1428W42.5 7.10 0.00 7.60 15.0 10.10 15.0 0.0 0
43.00 SWY1428W43 7.60 0.00 8.10 15.0 10.80 16.0 0.0 0
43.50 SWY1428W43.5 7.00 0.00 8.60 15.0 11.00 20.0 0.0 0
44.00 SWY1428W44 7.50 0.00 9.10 15.0 10.40 15.0 0.0 0