$34.35 -0.03 (-0.09%) Safeway Inc - NYSE

Sep. 18, 2014 | 11:45 AM
Last Trade: 34.35
Trade Time: Sep 18 11:45 AM Eastern Daylight Time
Change: -0.03 (-0.09%)
Prev Close: 34.38
Open: 34.36
Bid: 34.35
Ask: 34.36
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 SWY1420I19 17.70 0.00 17.50 31.0 20.40 15.0 0.0 0
20.00 SWY1420I20 16.70 0.00 16.50 31.0 19.40 15.0 0.0 0
21.00 SWY1420I21 15.70 0.00 15.50 31.0 18.40 15.0 0.0 0
23.00 SWY1420I23 13.70 0.00 13.50 31.0 16.30 1.0 0.0 0
24.00 SWY1420I24 12.70 0.00 12.50 31.0 15.30 1.0 0.0 0
25.00 SWY1420I25 11.70 0.00 11.50 31.0 14.40 15.0 0.0 0
26.00 SWY1420I26 10.70 0.00 10.50 31.0 13.40 15.0 0.0 0
27.00 SWY1420I27 9.70 0.00 9.50 31.0 12.40 15.0 0.0 0
27.00 SWY1426I27 6.10 0.00 6.10 10.0 7.50 10.0 0.0 0
27.50 SWY1420I27.5 5.60 0.00 5.60 10.0 7.10 10.0 0.0 0
27.50 SWY1426I27.5 5.60 0.00 5.60 10.0 7.10 10.0 0.0 0
28.00 SWY1420I28 8.70 0.00 8.50 31.0 11.40 15.0 0.0 0
28.00 SWY1426I28 5.10 0.00 5.10 10.0 6.50 10.0 0.0 0
28.50 SWY1420I28.5 4.60 0.00 4.60 10.0 6.10 10.0 0.0 0
28.50 SWY1426I28.5 3.50 0.00 4.60 10.0 6.10 10.0 0.0 0
29.00 SWY1420I29 7.70 0.00 7.50 31.0 12.50 21.0 0.0 12
29.00 SWY1426I29 4.10 0.00 4.10 10.0 5.50 10.0 0.0 0
29.50 SWY1420I29.5 3.60 0.00 3.60 10.0 5.10 10.0 0.0 0
29.50 SWY1426I29.5 3.60 0.00 3.60 10.0 5.10 10.0 0.0 0
30.00 SWY1420I30 6.70 0.00 6.50 20.0 11.50 21.0 0.0 0
30.00 SWY1426I30 3.10 0.00 3.10 10.0 4.50 10.0 0.0 0
30.50 SWY1420I30.5 2.65 0.00 2.60 20.0 4.10 10.0 0.0 0
30.50 SWY1426I30.5 2.65 0.00 2.60 10.0 4.10 10.0 0.0 0
31.00 SWY1420I31 5.70 0.00 5.50 20.0 10.50 21.0 0.0 0
31.00 SWY1426I31 2.15 0.00 2.10 10.0 3.60 10.0 0.0 0
31.50 SWY1420I31.5 1.00 0.00 1.60 20.0 3.10 10.0 0.0 0
31.50 SWY1426I31.5 1.70 0.00 1.60 10.0 3.10 10.0 0.0 0
32.00 SWY1420I32 4.70 0.00 4.50 20.0 9.50 21.0 0.0 0
32.00 SWY1426I32 1.15 0.00 1.10 20.0 2.60 10.0 0.0 0
32.50 SWY1420I32.5 0.65 0.00 0.60 20.0 2.10 10.0 0.0 0
32.50 SWY1426I32.5 0.70 0.00 0.60 20.0 2.10 10.0 0.0 0
33.00 SWY1420I33 3.70 0.00 3.50 20.0 8.50 21.0 0.0 0
33.00 SWY1426I33 0.20 0.00 0.10 20.0 1.60 10.0 0.0 0
33.50 SWY1420I33.5 0.10 0.00 0.65 10.0 1.10 10.0 0.0 0
33.50 SWY1426I33.5 0.05 0.00 0.10 20.0 1.15 10.0 0.0 0
34.00 SWY1420I34 2.70 0.00 2.50 10.0 5.40 50.0 0.0 10
34.00 SWY1426I34 0.20 0.00 0.20 10.0 1.00 49.0 0.0 0
34.50 SWY1420I34.5 0.75 0.00 0.05 10.0 0.60 120.0 0.0 0
34.50 SWY1426I34.5 0.90 0.00 0.05 1.0 0.85 99.0 0.0 0
35.00 SWY1420I35 4.00 2.30 1.50 10.0 4.40 50.0 40.0 20
35.00 SWY1426I35 0.35 0.00 0.05 10.0 0.05 9.0 0.0 0
35.50 SWY1420I35.5 0.35 0.00 0.05 10.0 0.05 9.0 0.0 0
35.50 SWY1426I35.5 0.15 0.00 0.05 10.0 0.05 9.0 0.0 0
36.00 SWY1420I36 3.00 2.30 0.50 20.0 5.00 10.0 1760.0 9
36.00 SWY1426I36 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
36.50 SWY1420I36.5 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
36.50 SWY1426I36.5 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.00 SWY1420I37 2.00 0.50 0.05 50.0 2.40 15.0 8493.0 809
37.00 SWY1426I37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.50 SWY1420I37.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
37.50 SWY1426I37.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
38.00 SWY1420I38 1.17 1.12 0.05 50.0 1.25 50.0 45.0 55
38.00 SWY1426I38 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
38.50 SWY1420I38.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
38.50 SWY1426I38.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
39.00 SWY1420I39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.00 SWY1426I39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.50 SWY1420I39.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
39.50 SWY1426I39.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
40.00 SWY1420I40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.00 SWY1426I40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.50 SWY1420I40.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
40.50 SWY1426I40.5 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
41.00 SWY1420I41 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
41.00 SWY1426I41 0.15 0.00 0.00 0.0 0.05 9.0 0.0 0
41.50 SWY1420I41.5 0.15 0.00 0.00 0.0 0.15 38.0 0.0 0
41.50 SWY1426I41.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
42.00 SWY1420I42 0.15 0.00 0.00 0.0 0.15 38.0 0.0 0
42.00 SWY1426I42 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
42.50 SWY1420I42.5 0.35 0.00 0.00 0.0 0.15 38.0 0.0 0
42.50 SWY1426I42.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
43.00 SWY1420I43 0.15 0.00 0.00 0.0 0.10 13.0 0.0 867
43.00 SWY1426I43 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
43.50 SWY1420I43.5 0.35 0.00 0.00 0.0 0.15 38.0 0.0 0
43.50 SWY1426I43.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
44.00 SWY1420I44 3.90 0.00 0.00 0.0 0.10 13.0 0.0 133
44.00 SWY1426I44 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
45.00 SWY1420I45 3.90 0.00 0.00 0.0 0.10 13.0 0.0 394
46.00 SWY1420I46 3.90 0.00 0.00 0.0 0.10 13.0 0.0 134
47.00 SWY1420I47 3.90 0.00 0.00 0.0 0.10 13.0 0.0 22

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 SWY1420U19 3.90 0.00 248.20 10.0 0.10 13.0 0.0 0
20.00 SWY1420U20 3.90 0.00 327.00 10.0 0.10 13.0 0.0 0
21.00 SWY1420U21 3.90 0.00 425.60 10.0 0.10 13.0 0.0 0
23.00 SWY1420U23 2.95 0.00 699.70 10.0 0.10 13.0 0.0 20
24.00 SWY1420U24 2.95 0.00 885.70 10.0 0.10 13.0 0.0 96
25.00 SWY1420U25 3.90 0.00 0.05 10.0 0.10 13.0 0.0 0
26.00 SWY1420U26 3.90 0.00 1,388.40 10.0 0.10 13.0 0.0 16
27.00 SWY1420U27 0.35 0.00 0.00 0.0 0.15 38.0 0.0 0
27.00 SWY1426U27 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.50 SWY1420U27.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
27.50 SWY1426U27.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
28.00 SWY1420U28 3.90 0.00 0.05 1.0 0.10 13.0 0.0 46
28.00 SWY1426U28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.50 SWY1420U28.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
28.50 SWY1426U28.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
29.00 SWY1420U29 0.05 0.00 0.05 10.0 0.05 10.0 5.0 63
29.00 SWY1426U29 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
29.50 SWY1420U29.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
29.50 SWY1426U29.5 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0
30.00 SWY1420U30 0.25 -0.75 0.05 50.0 0.10 13.0 2.0 257
30.00 SWY1426U30 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
30.50 SWY1420U30.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
30.50 SWY1426U30.5 0.15 0.00 0.05 10.0 0.15 30.0 0.0 0
31.00 SWY1420U31 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
31.00 SWY1426U31 0.10 0.00 0.05 10.0 0.10 10.0 0.0 0
31.50 SWY1420U31.5 0.15 0.00 0.00 0.0 0.15 36.0 0.0 0
31.50 SWY1426U31.5 0.15 0.00 0.10 10.0 0.15 30.0 0.0 0
32.00 SWY1420U32 0.10 0.05 0.05 10.0 0.05 10.0 5.0 56
32.00 SWY1426U32 0.15 0.00 0.10 10.0 0.15 30.0 0.0 0
32.50 SWY1420U32.5 0.15 0.00 0.05 10.0 0.15 36.0 0.0 0
32.50 SWY1426U32.5 0.15 0.00 0.15 10.0 0.15 30.0 0.0 0
33.00 SWY1420U33 0.05 0.00 0.10 10.0 0.05 20.0 5.0 2,754
33.00 SWY1426U33 0.05 -0.10 0.05 45.0 0.15 36.0 5.0 20
33.50 SWY1420U33.5 0.05 -0.30 0.05 10.0 0.15 35.0 10.0 10
33.50 SWY1426U33.5 0.05 -0.15 0.05 10.0 0.20 37.0 5.0 5
34.00 SWY1420U34 0.10 0.05 0.05 10.0 0.10 20.0 50.0 2,973
34.00 SWY1426U34 0.35 0.30 0.05 10.0 0.60 10.0 4.0 9
34.50 SWY1420U34.5 0.31 0.26 0.10 15.0 0.85 128.0 100.0 100
34.50 SWY1426U34.5 0.50 0.30 0.10 65.0 1.10 90.0 3.0 3
35.00 SWY1420U35 3.90 0.00 118.40 10.0 0.10 13.0 0.0 271
35.00 SWY1426U35 0.55 0.00 0.60 15.0 1.25 23.0 0.0 0
35.50 SWY1420U35.5 1.00 0.00 1.10 15.0 4.80 27.0 0.0 0
35.50 SWY1426U35.5 1.05 0.00 1.10 15.0 4.80 27.0 0.0 0
36.00 SWY1420U36 1.95 0.85 1.60 15.0 3.40 22.0 5368.0 5,368
36.00 SWY1426U36 2.80 2.50 1.60 15.0 5.00 36.0 10.0 10
36.50 SWY1420U36.5 2.05 0.00 2.10 15.0 5.00 20.0 0.0 0
36.50 SWY1426U36.5 1.00 0.00 2.10 15.0 5.00 20.0 0.0 0
37.00 SWY1420U37 0.05 -3.85 0.05 10.0 1.45 1.0 10.0 749
37.00 SWY1426U37 2.55 0.00 2.60 15.0 5.10 10.0 0.0 0
37.50 SWY1420U37.5 3.00 0.00 3.10 15.0 5.60 20.0 0.0 0
37.50 SWY1426U37.5 3.00 0.00 3.10 15.0 5.60 10.0 0.0 0
38.00 SWY1420U38 0.10 -3.80 0.05 10.0 0.10 1.0 50.0 770
38.00 SWY1426U38 1.60 0.00 3.60 15.0 6.10 10.0 0.0 0
38.50 SWY1420U38.5 4.00 0.00 4.10 15.0 6.60 20.0 0.0 0
38.50 SWY1426U38.5 4.00 0.00 4.10 15.0 6.60 10.0 0.0 0
39.00 SWY1420U39 0.50 0.10 0.05 20.0 0.50 10.0 14.0 368
39.00 SWY1426U39 2.60 0.00 4.60 15.0 7.10 10.0 0.0 0
39.50 SWY1420U39.5 5.00 0.00 5.10 15.0 7.60 10.0 0.0 0
39.50 SWY1426U39.5 5.00 0.00 5.10 15.0 7.60 10.0 0.0 0
40.00 SWY1420U40 1.10 0.25 0.90 10.0 1.80 10.0 10.0 1,228
40.00 SWY1426U40 3.60 0.00 5.60 15.0 8.10 10.0 0.0 0
40.50 SWY1420U40.5 6.00 0.00 6.10 15.0 8.60 10.0 0.0 0
40.50 SWY1426U40.5 6.00 0.00 6.10 15.0 8.60 10.0 0.0 0
41.00 SWY1420U41 4.60 0.00 6.60 15.0 9.10 10.0 0.0 0
41.00 SWY1426U41 4.60 0.00 6.60 15.0 9.10 10.0 0.0 0
41.50 SWY1420U41.5 7.00 0.00 7.10 15.0 9.60 10.0 0.0 0
41.50 SWY1426U41.5 7.00 0.00 7.10 15.0 9.60 10.0 0.0 0
42.00 SWY1420U42 8.10 1.10 7.60 15.0 10.00 10.0 20.0 20
42.00 SWY1426U42 5.60 0.00 7.60 15.0 10.10 10.0 0.0 0
42.50 SWY1420U42.5 8.00 0.00 8.10 15.0 10.60 10.0 0.0 0
42.50 SWY1426U42.5 8.00 0.00 8.10 15.0 10.60 10.0 0.0 0
43.00 SWY1420U43 3.90 0.00 3.80 50.0 6.50 10.0 0.0 10
43.00 SWY1426U43 6.60 0.00 8.60 15.0 11.10 10.0 0.0 0
43.50 SWY1420U43.5 9.00 0.00 9.10 15.0 11.60 10.0 0.0 0
43.50 SWY1426U43.5 9.00 0.00 9.10 15.0 11.60 10.0 0.0 0
44.00 SWY1420U44 4.90 0.00 4.80 50.0 7.50 10.0 0.0 11
44.00 SWY1426U44 7.70 0.00 9.60 15.0 12.10 10.0 0.0 0
45.00 SWY1420U45 5.90 0.00 5.80 50.0 8.50 10.0 0.0 10
46.00 SWY1420U46 7.00 0.00 6.80 50.0 9.50 10.0 20.0 31
47.00 SWY1420U47 8.00 0.00 7.80 50.0 10.50 10.0 20.0 97