$34.11 +0.05 (0.15%) Safeway Inc - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 34.11
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.05 (0.15%)
Prev Close: 34.06
Open: 34.19
Bid: 34.06
Ask: 34.13
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1424J24 9.70 0.00 9.80 23.0 10.30 13.0 0.0 0
25.00 SWY1424J25 8.70 0.00 8.90 13.0 9.30 10.0 0.0 0
26.00 SWY1424J26 7.70 0.00 7.90 13.0 8.30 10.0 0.0 0
26.50 SWY1424J26.5 7.20 0.00 7.30 13.0 7.80 13.0 0.0 0
27.00 SWY1424J27 6.70 0.00 6.80 13.0 7.30 23.0 0.0 0
27.50 SWY1424J27.5 6.30 0.00 6.30 10.0 6.90 10.0 0.0 0
28.00 SWY1424J28 5.80 0.00 5.80 23.0 6.30 10.0 0.0 0
28.00 SWY1431J28 4.90 0.00 5.50 10.0 6.50 10.0 0.0 0
28.50 SWY1424J28.5 5.30 0.00 5.30 10.0 5.90 15.0 0.0 0
29.00 SWY1424J29 4.80 0.00 4.80 10.0 5.40 15.0 0.0 0
29.00 SWY1431J29 3.90 0.00 4.50 10.0 5.50 10.0 0.0 0
29.50 SWY1424J29.5 4.30 0.00 4.30 10.0 4.90 15.0 0.0 0
29.50 SWY1431J29.5 3.40 0.00 4.00 10.0 5.00 10.0 0.0 0
30.00 SWY1424J30 3.80 0.00 3.80 10.0 4.40 15.0 0.0 0
30.00 SWY1431J30 3.30 0.00 3.50 10.0 4.50 10.0 0.0 0
30.50 SWY1424J30.5 3.30 0.00 3.30 10.0 3.90 15.0 0.0 0
30.50 SWY1431J30.5 3.10 0.00 3.00 10.0 4.00 10.0 0.0 0
31.00 SWY1424J31 2.70 0.00 2.85 10.0 3.40 23.0 0.0 0
31.00 SWY1431J31 2.55 0.00 2.55 13.0 3.50 20.0 0.0 0
31.50 SWY1424J31.5 1.55 0.00 2.35 10.0 2.90 23.0 0.0 0
31.50 SWY1431J31.5 1.40 0.00 2.05 13.0 2.95 20.0 0.0 0
32.00 SWY1424J32 1.20 0.00 1.25 10.0 2.45 10.0 0.0 0
32.00 SWY1431J32 0.95 0.00 1.00 10.0 2.45 10.0 0.0 0
32.50 SWY1424J32.5 0.55 0.10 0.75 10.0 1.95 10.0 1.0 1
32.50 SWY1431J32.5 0.20 0.00 0.45 10.0 1.95 10.0 0.0 0
33.00 SWY1424J33 0.10 0.00 0.35 10.0 1.45 10.0 0.0 0
33.00 SWY1431J33 0.10 0.00 0.35 23.0 1.50 20.0 0.0 0
33.50 SWY1424J33.5 0.25 0.00 0.05 13.0 0.95 20.0 0.0 0
33.50 SWY1431J33.5 0.30 0.00 0.40 10.0 1.20 44.0 0.0 0
34.00 SWY1424J34 0.10 -0.50 0.05 1.0 0.95 58.0 5.0 20
34.00 SWY1431J34 0.05 0.00 0.05 10.0 1.30 67.0 0.0 0
34.50 SWY1424J34.5 0.20 -1.00 0.15 10.0 0.20 10.0 10.0 15
34.50 SWY1431J34.5 0.15 -0.60 0.05 5.0 0.85 53.0 5.0 20
35.00 SWY1424J35 0.25 0.00 0.05 1.0 0.25 45.0 0.0 0
35.00 SWY1431J35 0.50 -4.50 0.05 1.0 0.40 44.0 3.0 3
35.50 SWY1424J35.5 0.90 0.00 0.05 1.0 0.25 45.0 0.0 0
35.50 SWY1431J35.5 0.80 0.00 0.05 1.0 0.30 44.0 0.0 0
36.00 SWY1424J36 0.10 0.00 0.05 1.0 0.10 10.0 0.0 0
36.00 SWY1431J36 0.85 0.00 0.05 1.0 0.75 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 45.0 0.0 0
37.50 SWY1431J37.5 0.75 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 45.0 0.0 0
38.50 SWY1431J38.5 0.75 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 45.0 0.0 0
39.50 SWY1431J39.5 0.75 0.00 0.00 0.0 0.55 21.0 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 45.0 0.0 0
40.50 SWY1431J40.5 0.25 0.00 0.00 0.0 0.85 11.0 0.0 0
41.00 SWY1424J41 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
41.00 SWY1431J41 0.25 0.00 0.00 0.0 0.65 11.0 0.0 0
41.50 SWY1424J41.5 0.75 0.00 0.00 0.0 0.25 45.0 0.0 0
41.50 SWY1431J41.5 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
42.00 SWY1424J42 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
42.00 SWY1431J42 0.25 0.00 0.00 0.0 0.85 11.0 0.0 0
42.50 SWY1424J42.5 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
42.50 SWY1431J42.5 0.25 0.00 0.00 0.0 0.85 11.0 0.0 0
43.00 SWY1424J43 0.75 0.00 0.00 0.0 0.25 45.0 0.0 0
43.00 SWY1431J43 0.25 0.00 0.00 0.0 0.65 11.0 0.0 0
43.50 SWY1424J43.5 0.75 0.00 0.00 0.0 0.25 45.0 0.0 0
43.50 SWY1431J43.5 0.85 0.00 0.00 0.0 0.75 11.0 0.0 0
44.00 SWY1424J44 0.85 0.00 0.00 0.0 0.25 45.0 0.0 0
44.00 SWY1431J44 0.75 0.00 0.00 0.0 0.55 21.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SWY1424V24 0.75 0.00 0.00 0.0 0.25 45.0 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 0.75 0.00 0.00 0.0 0.25 45.0 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 45.0 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 0.55 11.0 0.0 0
28.50 SWY1424V28.5 0.90 0.00 0.00 0.0 0.25 45.0 0.0 0
29.00 SWY1424V29 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
29.00 SWY1431V29 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
29.50 SWY1424V29.5 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
29.50 SWY1431V29.5 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
30.00 SWY1424V30 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
30.00 SWY1431V30 0.25 0.00 0.00 0.0 0.85 11.0 0.0 0
30.50 SWY1424V30.5 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
30.50 SWY1431V30.5 0.25 0.00 0.00 0.0 0.55 21.0 0.0 0
31.00 SWY1424V31 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
31.00 SWY1431V31 0.25 0.00 0.00 0.0 0.55 11.0 0.0 0
31.50 SWY1424V31.5 0.25 0.00 0.00 0.0 0.25 45.0 0.0 0
31.50 SWY1431V31.5 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
32.00 SWY1424V32 0.25 0.00 0.00 0.0 0.25 33.0 0.0 0
32.00 SWY1431V32 0.25 0.00 0.00 0.0 0.75 11.0 0.0 0
32.50 SWY1424V32.5 0.25 0.00 0.05 1.0 0.25 33.0 0.0 0
32.50 SWY1431V32.5 0.25 0.00 0.05 1.0 0.55 21.0 0.0 0
33.00 SWY1424V33 0.05 -0.20 0.05 20.0 0.25 33.0 5.0 5
33.00 SWY1431V33 0.30 0.00 0.05 64.0 0.30 27.0 0.0 0
33.50 SWY1424V33.5 0.05 0.00 0.05 10.0 0.25 33.0 0.0 0
33.50 SWY1431V33.5 0.05 0.00 0.05 13.0 0.50 60.0 0.0 0
34.00 SWY1424V34 0.10 0.05 0.05 15.0 0.75 21.0 5.0 15
34.00 SWY1431V34 0.15 0.00 0.05 10.0 1.10 12.0 5.0 20
34.50 SWY1424V34.5 0.35 0.00 0.35 15.0 1.45 15.0 0.0 0
34.50 SWY1431V34.5 0.35 0.00 0.35 15.0 1.45 23.0 0.0 0
35.00 SWY1424V35 0.50 0.00 0.85 15.0 1.85 15.0 0.0 0
35.00 SWY1431V35 0.90 0.00 0.85 15.0 1.70 13.0 0.0 0
35.50 SWY1424V35.5 1.40 0.00 1.35 15.0 2.30 15.0 0.0 0
35.50 SWY1431V35.5 1.35 0.00 1.35 15.0 2.05 13.0 0.0 0
36.00 SWY1424V36 1.90 0.00 1.85 15.0 2.20 10.0 0.0 0
36.00 SWY1431V36 1.85 0.00 1.85 15.0 2.45 10.0 0.0 0
36.50 SWY1424V36.5 2.35 0.00 2.35 15.0 2.70 10.0 0.0 0
36.50 SWY1431V36.5 2.40 0.00 2.35 15.0 2.85 10.0 0.0 0
37.00 SWY1424V37 2.90 0.00 2.80 15.0 3.10 13.0 0.0 0
37.00 SWY1431V37 2.90 0.00 2.85 15.0 3.20 13.0 0.0 0
37.50 SWY1424V37.5 3.40 0.00 3.30 15.0 3.60 13.0 0.0 0
37.50 SWY1431V37.5 3.40 0.00 3.30 15.0 3.80 15.0 0.0 0
38.00 SWY1424V38 3.90 0.00 3.80 15.0 4.10 13.0 0.0 0
38.00 SWY1431V38 3.50 0.00 3.80 15.0 4.30 15.0 0.0 0
38.50 SWY1424V38.5 4.40 0.00 4.30 15.0 5.20 15.0 0.0 0
38.50 SWY1431V38.5 4.00 0.00 4.30 15.0 4.60 13.0 0.0 0
39.00 SWY1424V39 4.90 0.00 4.80 15.0 5.70 15.0 0.0 0
39.00 SWY1431V39 4.90 0.00 4.80 15.0 5.10 13.0 0.0 0
39.50 SWY1424V39.5 5.40 0.00 5.30 15.0 6.30 15.0 0.0 0
39.50 SWY1431V39.5 5.40 0.00 5.30 15.0 5.60 13.0 0.0 0
40.00 SWY1424V40 5.90 0.00 5.80 15.0 6.10 13.0 0.0 0
40.00 SWY1431V40 5.90 0.00 5.80 15.0 6.10 13.0 0.0 0
40.50 SWY1424V40.5 6.40 0.00 6.30 15.0 6.60 13.0 0.0 0
40.50 SWY1431V40.5 6.40 0.00 6.30 15.0 6.60 13.0 0.0 0
41.00 SWY1424V41 6.90 0.00 6.80 15.0 7.10 13.0 0.0 0
41.00 SWY1431V41 6.90 0.00 6.80 15.0 7.10 13.0 0.0 0
41.50 SWY1424V41.5 7.40 0.00 7.30 15.0 7.60 13.0 0.0 0
41.50 SWY1431V41.5 7.40 0.00 7.30 15.0 7.60 13.0 0.0 0
42.00 SWY1424V42 7.90 0.00 7.80 15.0 8.10 13.0 0.0 0
42.00 SWY1431V42 7.90 0.00 7.80 15.0 8.10 13.0 0.0 0
42.50 SWY1424V42.5 8.00 0.00 8.30 15.0 8.60 13.0 0.0 0
42.50 SWY1431V42.5 8.40 0.00 8.30 15.0 8.60 13.0 0.0 0
43.00 SWY1424V43 6.50 0.00 8.80 15.0 9.10 13.0 0.0 0
43.00 SWY1431V43 8.90 0.00 8.80 15.0 9.10 13.0 0.0 0
43.50 SWY1424V43.5 7.00 0.00 9.30 15.0 9.60 13.0 0.0 0
43.50 SWY1431V43.5 9.40 0.00 9.30 15.0 9.60 13.0 0.0 0
44.00 SWY1424V44 9.90 0.00 9.80 15.0 10.10 13.0 0.0 0
44.00 SWY1431V44 9.90 0.00 9.80 15.0 10.10 13.0 0.0 0