Safeway Inc $34.28

down -0.05


19/9/2014 04:00 PM  |  NYSE : SWY  
Industries : Retail / Grocery Stores
Last Trade: 34.28
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.15 %)
Prev Close: 34.33
Open: 34.43
Bid: 34.08
Ask: 34.38
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 5503%
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 SWY1426I27 6.10 0.00 4.70 10.0 9.30 10.0 0.0 0
27.50 SWY1426I27.5 5.60 0.00 4.20 10.0 8.80 10.0 0.0 0
28.00 SWY1426I28 5.10 0.00 3.70 10.0 8.30 10.0 0.0 0
28.50 SWY1426I28.5 4.60 0.00 3.20 10.0 8.00 10.0 0.0 0
29.00 SWY1426I29 4.10 0.00 2.70 10.0 7.20 10.0 0.0 0
29.50 SWY1426I29.5 3.60 0.00 2.20 10.0 6.80 10.0 0.0 0
30.00 SWY1426I30 3.10 0.00 1.70 10.0 6.20 10.0 0.0 0
30.50 SWY1426I30.5 2.60 0.00 2.55 10.0 4.10 10.0 0.0 0
31.00 SWY1426I31 2.10 0.00 2.05 10.0 3.50 10.0 0.0 0
31.50 SWY1426I31.5 1.60 0.00 1.55 10.0 3.10 10.0 0.0 0
32.00 SWY1426I32 1.15 0.00 1.05 10.0 2.55 10.0 0.0 0
32.50 SWY1426I32.5 0.65 0.00 0.55 10.0 5.00 41.0 0.0 0
33.00 SWY1426I33 0.10 0.00 0.10 30.0 5.00 106.0 0.0 0
33.50 SWY1426I33.5 0.10 0.00 0.05 1.0 1.30 16.0 0.0 0
34.00 SWY1426I34 0.20 0.00 0.20 10.0 0.85 16.0 0.0 0
34.50 SWY1426I34.5 0.05 0.00 0.05 1.0 0.10 5.0 0.0 0
35.00 SWY1426I35 0.30 0.00 0.05 10.0 0.10 30.0 0.0 0
35.50 SWY1426I35.5 0.15 0.00 0.05 10.0 0.10 30.0 0.0 0
36.00 SWY1426I36 0.05 0.00 0.05 10.0 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 SWY1426I37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.50 SWY1426I37.5 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
38.00 SWY1426I38 0.05 0.00 0.00 0.0 0.05 15.0 0.0 0
38.50 SWY1426I38.5 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
39.00 SWY1426I39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.50 SWY1426I39.5 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
40.00 SWY1426I40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.50 SWY1426I40.5 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
41.00 SWY1426I41 0.15 0.00 0.00 0.0 0.10 30.0 0.0 0
41.50 SWY1426I41.5 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
42.00 SWY1426I42 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
42.50 SWY1426I42.5 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
43.00 SWY1426I43 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
43.50 SWY1426I43.5 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
44.00 SWY1426I44 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 SWY1426U27 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.50 SWY1426U27.5 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
28.00 SWY1426U28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.50 SWY1426U28.5 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
29.00 SWY1426U29 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
29.50 SWY1426U29.5 0.15 0.00 0.00 0.0 0.15 35.0 0.0 0
30.00 SWY1426U30 0.05 0.00 0.05 10.0 0.05 10.0 0.0 0
30.50 SWY1426U30.5 0.15 0.00 0.05 10.0 0.15 35.0 0.0 0
31.00 SWY1426U31 0.10 0.00 0.05 10.0 0.10 10.0 0.0 0
31.50 SWY1426U31.5 0.15 0.00 0.10 10.0 0.15 35.0 0.0 0
32.00 SWY1426U32 0.15 0.00 0.10 10.0 0.15 35.0 0.0 0
32.50 SWY1426U32.5 0.15 0.00 0.15 10.0 0.15 40.0 0.0 0
33.00 SWY1426U33 0.05 -0.10 0.05 45.0 0.15 40.0 5.0 20
33.50 SWY1426U33.5 0.05 -0.15 0.05 10.0 0.05 5.0 5.0 5
34.00 SWY1426U34 0.35 0.30 0.05 10.0 0.05 5.0 4.0 9
34.50 SWY1426U34.5 0.50 0.40 0.15 86.0 1.05 84.0 3.0 3
35.00 SWY1426U35 0.25 0.00 0.30 21.0 1.50 14.0 0.0 0
35.50 SWY1426U35.5 1.10 0.00 0.80 11.0 4.90 36.0 0.0 0
36.00 SWY1426U36 2.80 1.70 1.10 31.0 5.00 42.0 10.0 10
36.50 SWY1426U36.5 1.30 0.00 2.15 15.0 5.00 10.0 0.0 0
37.00 SWY1426U37 1.70 0.00 2.65 15.0 5.20 15.0 0.0 0
37.50 SWY1426U37.5 3.10 0.00 3.10 15.0 5.70 15.0 0.0 0
38.00 SWY1426U38 2.30 0.00 3.60 15.0 6.20 15.0 0.0 0
38.50 SWY1426U38.5 4.10 0.00 4.10 15.0 6.70 15.0 0.0 0
39.00 SWY1426U39 3.30 0.00 4.60 15.0 7.20 15.0 0.0 0
39.50 SWY1426U39.5 5.10 0.00 5.10 15.0 7.70 15.0 0.0 0
40.00 SWY1426U40 4.30 0.00 5.60 15.0 8.20 15.0 0.0 0
40.50 SWY1426U40.5 6.10 0.00 6.10 15.0 8.70 15.0 0.0 0
41.00 SWY1426U41 5.30 0.00 6.60 15.0 9.20 15.0 0.0 0
41.50 SWY1426U41.5 7.10 0.00 7.10 15.0 9.70 15.0 0.0 0
42.00 SWY1426U42 6.30 0.00 7.60 15.0 10.20 15.0 0.0 0
42.50 SWY1426U42.5 8.10 0.00 8.10 15.0 10.70 15.0 0.0 0
43.00 SWY1426U43 7.30 0.00 8.60 15.0 11.20 15.0 0.0 0
43.50 SWY1426U43.5 9.10 0.00 9.10 15.0 11.70 15.0 0.0 0
44.00 SWY1426U44 8.30 0.00 9.60 15.0 12.10 20.0 0.0 0
Trading Center