$34.12 +0.01 (0.03%) Safeway Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 34.12
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.01 (0.03%)
Prev Close: 34.11
Open: 34.06
Bid: 34.11
Ask: 34.18
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1431J24 0.00 0.00 9.10 1.0 11.00 11.0 0.0 0
25.00 SWY1431J25 0.00 0.00 6.60 20.0 11.50 10.0 0.0 0
26.00 SWY1431J26 0.00 0.00 7.50 10.0 8.30 10.0 0.0 0
27.00 SWY1431J27 0.00 0.00 4.60 10.0 9.50 10.0 0.0 0
27.50 SWY1431J27.5 0.00 0.00 5.60 1.0 7.50 11.0 0.0 0
28.00 SWY1431J28 5.50 0.00 5.10 2.0 7.00 11.0 0.0 0
28.50 SWY1431J28.5 0.00 0.00 4.60 1.0 6.50 11.0 0.0 0
29.00 SWY1431J29 4.50 0.00 4.10 2.0 5.90 11.0 0.0 0
29.50 SWY1431J29.5 4.00 0.00 3.60 2.0 5.40 11.0 0.0 0
30.00 SWY1431J30 3.50 0.00 3.10 2.0 4.90 11.0 0.0 0
30.50 SWY1431J30.5 3.00 0.00 3.00 11.0 4.40 12.0 0.0 0
31.00 SWY1431J31 2.55 0.00 2.50 11.0 3.50 10.0 0.0 0
31.50 SWY1431J31.5 2.05 0.00 1.95 11.0 3.00 10.0 0.0 0
32.00 SWY1431J32 1.00 0.00 1.45 11.0 2.50 10.0 0.0 0
32.50 SWY1431J32.5 0.45 0.00 0.95 11.0 2.00 10.0 0.0 0
33.00 SWY1431J33 0.35 0.00 0.10 10.0 1.50 10.0 0.0 0
33.50 SWY1431J33.5 0.40 0.00 0.05 21.0 1.30 17.0 0.0 0
34.00 SWY1431J34 0.05 0.00 0.15 10.0 1.10 64.0 0.0 0
34.50 SWY1431J34.5 0.15 -0.70 0.05 5.0 0.65 49.0 5.0 20
35.00 SWY1431J35 0.50 0.10 0.05 1.0 0.30 20.0 3.0 3
35.50 SWY1431J35.5 0.30 0.00 0.05 1.0 0.25 20.0 0.0 0
36.00 SWY1431J36 0.75 0.00 0.05 1.0 0.25 20.0 0.0 0
36.50 SWY1431J36.5 0.05 0.00 0.05 1.0 0.05 10.0 0.0 0
37.00 SWY1431J37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.50 SWY1431J37.5 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
38.00 SWY1431J38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.50 SWY1431J38.5 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
39.00 SWY1431J39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.50 SWY1431J39.5 0.55 0.00 0.00 0.0 0.25 20.0 0.0 0
40.00 SWY1431J40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.50 SWY1431J40.5 0.85 0.00 0.00 0.0 0.25 20.0 0.0 0
41.00 SWY1431J41 0.55 0.00 0.00 0.0 0.25 20.0 0.0 0
41.50 SWY1431J41.5 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
42.00 SWY1431J42 0.85 0.00 0.00 0.0 0.25 20.0 0.0 0
42.50 SWY1431J42.5 0.85 0.00 0.00 0.0 0.25 20.0 0.0 0
43.00 SWY1431J43 0.65 0.00 0.00 0.0 0.25 20.0 0.0 0
43.50 SWY1431J43.5 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
44.00 SWY1431J44 0.55 0.00 0.00 0.0 0.25 20.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1431V24 0.00 0.00 0.00 0.0 0.25 20.0 0.0 0
25.00 SWY1431V25 0.00 0.00 0.00 0.0 0.05 10.0 0.0 0
26.00 SWY1431V26 0.00 0.00 0.00 0.0 0.05 10.0 0.0 0
27.00 SWY1431V27 0.00 0.00 0.00 0.0 0.25 20.0 0.0 0
27.50 SWY1431V27.5 0.00 0.00 0.00 0.0 0.25 20.0 0.0 0
28.00 SWY1431V28 0.45 0.00 0.00 0.0 0.25 20.0 0.0 0
28.50 SWY1431V28.5 0.00 0.00 0.00 0.0 0.25 20.0 0.0 0
29.00 SWY1431V29 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
29.50 SWY1431V29.5 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
30.00 SWY1431V30 0.85 0.00 0.00 0.0 0.25 20.0 0.0 0
30.50 SWY1431V30.5 0.55 0.00 0.00 0.0 0.25 20.0 0.0 0
31.00 SWY1431V31 0.65 0.00 0.00 0.0 0.25 20.0 0.0 0
31.50 SWY1431V31.5 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
32.00 SWY1431V32 0.75 0.00 0.00 0.0 0.25 20.0 0.0 0
32.50 SWY1431V32.5 0.55 0.00 0.05 1.0 0.25 20.0 0.0 0
33.00 SWY1431V33 0.30 0.00 0.05 64.0 0.25 20.0 0.0 0
33.50 SWY1431V33.5 0.50 0.00 0.05 13.0 0.35 24.0 0.0 0
34.00 SWY1431V34 0.15 0.10 0.20 10.0 0.85 21.0 5.0 20
34.50 SWY1431V34.5 0.35 0.00 0.30 16.0 1.20 21.0 0.0 0
35.00 SWY1431V35 0.85 0.00 0.80 15.0 1.70 15.0 0.0 0
35.50 SWY1431V35.5 1.35 0.00 1.00 12.0 2.25 11.0 0.0 0
36.00 SWY1431V36 1.85 0.00 1.50 11.0 2.80 2.0 0.0 0
36.50 SWY1431V36.5 2.35 0.00 0.10 10.0 5.00 10.0 0.0 0
37.00 SWY1431V37 2.85 0.00 0.50 20.0 5.50 20.0 0.0 0
37.50 SWY1431V37.5 3.30 0.00 1.00 20.0 6.00 20.0 0.0 0
38.00 SWY1431V38 3.80 0.00 1.50 20.0 6.50 20.0 0.0 0
38.50 SWY1431V38.5 4.30 0.00 2.10 10.0 7.00 10.0 0.0 0
39.00 SWY1431V39 4.80 0.00 4.30 11.0 5.80 2.0 0.0 0
39.50 SWY1431V39.5 5.30 0.00 4.80 11.0 6.30 2.0 0.0 0
40.00 SWY1431V40 5.80 0.00 5.30 11.0 6.80 2.0 0.0 0
40.50 SWY1431V40.5 6.30 0.00 5.80 11.0 7.30 1.0 0.0 0
41.00 SWY1431V41 6.80 0.00 6.80 15.0 7.40 15.0 0.0 0
41.50 SWY1431V41.5 7.30 0.00 6.80 11.0 8.30 2.0 0.0 0
42.00 SWY1431V42 7.80 0.00 7.80 15.0 8.40 15.0 0.0 0
42.50 SWY1431V42.5 8.30 0.00 7.80 11.0 9.30 1.0 0.0 0
43.00 SWY1431V43 8.80 0.00 6.60 10.0 11.50 10.0 0.0 0
43.50 SWY1431V43.5 9.30 0.00 8.80 11.0 10.30 2.0 0.0 0
44.00 SWY1431V44 9.80 0.00 7.60 10.0 12.50 10.0 0.0 0