Safeway Inc $34.78

down 0.00


29/8/2014 04:02 PM  |  NYSE : SWY  
Industries : Retail / Grocery Stores
Last Trade: 34.78
Trade Time: Aug 29 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 34.78
Open: 34.78
Bid: 34.74
Ask: 34.82
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 6976%
Options:

Call Options: SWY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 SWY1420I19 20.00 0.00 20.00 13.0 20.50 13.0 0.0 0
20.00 SWY1420I20 19.00 0.00 19.00 13.0 19.50 13.0 0.0 0
21.00 SWY1420I21 18.00 0.00 18.00 13.0 18.50 13.0 0.0 0
23.00 SWY1420I23 16.00 0.00 16.00 13.0 16.50 13.0 0.0 0
24.00 SWY1420I24 15.00 0.00 15.00 13.0 15.50 13.0 0.0 0
25.00 SWY1405I25 9.60 0.00 9.60 13.0 9.90 13.0 0.0 0
25.00 SWY1420I25 14.00 0.00 14.00 13.0 14.50 13.0 0.0 0
26.00 SWY1405I26 8.60 0.00 8.60 13.0 8.90 13.0 0.0 0
26.00 SWY1420I26 13.00 0.00 13.00 13.0 13.50 13.0 0.0 0
27.00 SWY1405I27 7.60 0.00 7.60 13.0 7.90 13.0 0.0 0
27.00 SWY1412I27 7.50 0.00 7.50 23.0 8.00 13.0 0.0 0
27.00 SWY1420I27 12.00 0.00 12.00 13.0 12.50 13.0 0.0 0
27.00 SWY1426I27 7.60 0.00 7.60 13.0 8.00 23.0 0.0 0
27.50 SWY1405I27.5 5.40 0.00 5.40 20.0 9.80 41.0 0.0 0
27.50 SWY1412I27.5 7.00 0.00 7.00 23.0 7.50 13.0 0.0 0
27.50 SWY1420I27.5 7.10 0.00 7.10 13.0 7.40 1.0 0.0 0
27.50 SWY1426I27.5 7.10 0.00 7.10 13.0 7.50 23.0 0.0 0
28.00 SWY1405I28 6.60 0.00 6.60 13.0 6.90 13.0 0.0 0
28.00 SWY1412I28 6.50 0.00 6.50 23.0 7.00 13.0 0.0 0
28.00 SWY1420I28 11.00 0.00 11.00 13.0 11.50 13.0 0.0 0
28.00 SWY1426I28 6.60 0.00 6.60 13.0 7.00 23.0 0.0 0
28.50 SWY1405I28.5 3.80 0.00 3.80 13.0 8.80 13.0 0.0 0
28.50 SWY1412I28.5 6.00 0.00 6.00 23.0 6.50 13.0 0.0 0
28.50 SWY1420I28.5 6.10 0.00 6.10 13.0 6.40 1.0 0.0 0
28.50 SWY1426I28.5 6.10 0.00 6.10 13.0 6.50 23.0 0.0 0
29.00 SWY1405I29 3.30 0.00 3.30 1.0 8.30 1.0 0.0 0
29.00 SWY1412I29 3.30 0.00 3.30 1.0 8.30 1.0 0.0 0
29.00 SWY1420I29 10.00 0.00 10.00 13.0 10.50 13.0 0.0 12
29.00 SWY1426I29 5.60 0.00 5.60 13.0 6.00 23.0 0.0 0
29.50 SWY1405I29.5 2.80 0.00 2.80 1.0 7.80 1.0 0.0 0
29.50 SWY1412I29.5 2.80 0.00 2.80 1.0 7.80 1.0 0.0 0
29.50 SWY1420I29.5 2.70 0.00 2.70 1.0 7.70 1.0 0.0 0
29.50 SWY1426I29.5 5.10 0.00 5.10 13.0 5.50 23.0 0.0 0
30.00 SWY1405I30 2.30 0.00 2.30 1.0 7.30 1.0 0.0 0
30.00 SWY1412I30 4.80 2.10 2.70 1.0 7.60 1.0 10.0 10
30.00 SWY1420I30 9.00 0.00 9.00 13.0 9.50 13.0 0.0 0
30.00 SWY1426I30 4.60 0.00 4.60 13.0 5.00 23.0 0.0 0
30.50 SWY1405I30.5 1.80 0.00 1.80 1.0 6.80 1.0 0.0 0
30.50 SWY1412I30.5 1.80 0.00 1.80 1.0 6.80 1.0 0.0 0
30.50 SWY1420I30.5 1.80 0.00 1.80 1.0 6.80 1.0 0.0 0
30.50 SWY1426I30.5 4.10 0.00 4.10 13.0 4.50 23.0 0.0 0
31.00 SWY1405I31 1.30 0.00 1.30 1.0 6.30 1.0 0.0 0
31.00 SWY1412I31 1.30 0.00 1.30 1.0 6.30 1.0 0.0 0
31.00 SWY1420I31 8.00 0.00 8.00 13.0 8.50 13.0 0.0 0
31.00 SWY1426I31 3.60 0.00 3.60 13.0 4.00 33.0 0.0 0
31.50 SWY1405I31.5 1.40 0.00 1.40 20.0 5.70 10.0 0.0 0
31.50 SWY1412I31.5 3.00 0.00 3.00 10.0 3.50 10.0 0.0 0
31.50 SWY1420I31.5 0.80 0.00 0.80 1.0 5.80 1.0 0.0 0
31.50 SWY1426I31.5 3.10 0.00 3.10 13.0 3.50 33.0 0.0 0
32.00 SWY1405I32 2.50 0.00 2.50 10.0 3.00 10.0 0.0 0
32.00 SWY1412I32 2.55 0.00 2.55 10.0 3.00 10.0 0.0 0
32.00 SWY1420I32 4.90 0.00 4.90 50.0 7.50 13.0 0.0 0
32.00 SWY1426I32 2.60 0.00 2.60 13.0 2.95 20.0 0.0 0
32.50 SWY1405I32.5 2.00 0.00 2.00 10.0 2.50 10.0 0.0 0
32.50 SWY1412I32.5 1.40 0.00 1.40 11.0 2.80 10.0 0.0 0
32.50 SWY1420I32.5 1.45 0.00 1.45 10.0 2.65 10.0 0.0 0
32.50 SWY1426I32.5 1.45 0.00 1.45 11.0 2.80 10.0 0.0 0
33.00 SWY1405I33 1.60 0.00 1.60 13.0 1.95 13.0 0.0 0
33.00 SWY1412I33 1.00 0.00 1.00 10.0 2.00 10.0 0.0 0
33.00 SWY1420I33 4.20 0.00 4.20 50.0 6.70 50.0 0.0 0
33.00 SWY1426I33 1.10 0.00 1.10 10.0 2.15 10.0 0.0 0
33.50 SWY1405I33.5 1.05 0.00 1.05 20.0 1.50 20.0 0.0 0
33.50 SWY1412I33.5 0.40 0.00 0.40 10.0 1.75 10.0 0.0 0
33.50 SWY1420I33.5 0.35 0.00 0.35 10.0 2.00 10.0 0.0 0
33.50 SWY1426I33.5 0.40 0.00 0.40 10.0 2.00 10.0 0.0 0
34.00 SWY1405I34 0.50 0.00 0.50 20.0 1.00 20.0 0.0 0
34.00 SWY1412I34 0.10 0.00 0.10 20.0 5.20 1.0 0.0 0
34.00 SWY1420I34 3.50 0.00 3.50 50.0 5.70 50.0 0.0 10
34.00 SWY1426I34 0.55 0.00 0.55 20.0 1.40 10.0 0.0 0
34.50 SWY1405I34.5 0.20 0.00 0.20 10.0 0.45 37.0 0.0 0
34.50 SWY1412I34.5 0.10 0.00 0.10 10.0 0.45 10.0 0.0 0
34.50 SWY1420I34.5 0.10 0.00 0.10 122.0 0.70 33.0 0.0 0
34.50 SWY1426I34.5 0.05 0.00 0.05 116.0 0.70 26.0 0.0 0
35.00 SWY1405I35 0.10 -0.25 0.05 10.0 0.35 11.0 5.0 5
35.00 SWY1412I35 0.10 0.05 0.05 1.0 0.75 11.0 5.0 90
35.00 SWY1420I35 0.15 -0.05 0.15 3.0 0.20 3.0 3.0 120
35.00 SWY1426I35 0.35 0.00 0.05 1.0 0.35 33.0 0.0 0
35.50 SWY1405I35.5 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
35.50 SWY1412I35.5 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
35.50 SWY1420I35.5 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
35.50 SWY1426I35.5 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
36.00 SWY1405I36 0.10 0.00 0.00 0.0 0.10 23.0 0.0 0
36.00 SWY1412I36 0.10 0.00 0.05 10.0 0.10 13.0 0.0 0
36.00 SWY1420I36 3.60 2.10 1.50 50.0 4.60 50.0 615.0 638
36.00 SWY1426I36 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
36.50 SWY1405I36.5 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
36.50 SWY1412I36.5 0.05 0.00 0.00 0.0 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 0.10 0.00 0.00 0.0 0.10 23.0 0.0 0
37.00 SWY1405I37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.00 SWY1412I37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.00 SWY1420I37 1.95 1.90 0.05 50.0 3.40 50.0 1.0 3,340
37.00 SWY1426I37 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
37.50 SWY1405I37.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
37.50 SWY1412I37.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
37.50 SWY1420I37.5 0.45 0.00 0.00 0.0 0.45 1.0 0.0 0
37.50 SWY1426I37.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
38.00 SWY1405I38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.00 SWY1412I38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.00 SWY1420I38 1.10 1.05 0.05 50.0 2.00 50.0 10.0 315
38.00 SWY1426I38 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
38.50 SWY1405I38.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
38.50 SWY1412I38.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
38.50 SWY1420I38.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
38.50 SWY1426I38.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
39.00 SWY1405I39 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
39.00 SWY1412I39 0.05 0.00 0.00 0.0 0.05 10.0 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 SWY1405I39.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
39.50 SWY1412I39.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
39.50 SWY1420I39.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
39.50 SWY1426I39.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
40.00 SWY1405I40 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
40.00 SWY1412I40 0.05 0.00 0.00 0.0 0.05 10.0 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 SWY1405I40.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
40.50 SWY1412I40.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
40.50 SWY1420I40.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
40.50 SWY1426I40.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
41.00 SWY1405I41 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
41.00 SWY1412I41 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
41.00 SWY1420I41 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
41.00 SWY1426I41 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
41.50 SWY1405I41.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
41.50 SWY1412I41.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
41.50 SWY1420I41.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
41.50 SWY1426I41.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
42.00 SWY1405I42 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
42.00 SWY1412I42 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
42.00 SWY1420I42 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
42.00 SWY1426I42 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
42.50 SWY1405I42.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
42.50 SWY1412I42.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
42.50 SWY1426I42.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
43.00 SWY1405I43 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
43.00 SWY1412I43 0.40 0.00 0.00 0.0 0.40 11.0 0.0 0
43.00 SWY1420I43 0.20 0.00 0.00 0.0 0.20 40.0 0.0 867
43.00 SWY1426I43 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
43.50 SWY1405I43.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
43.50 SWY1412I43.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
43.50 SWY1426I43.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
44.00 SWY1405I44 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
44.00 SWY1412I44 0.40 0.00 0.00 0.0 0.40 11.0 0.0 0
44.00 SWY1420I44 1.70 0.00 0.00 0.0 1.70 40.0 0.0 133
44.00 SWY1426I44 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
45.00 SWY1420I45 1.70 0.00 0.00 0.0 1.70 40.0 0.0 394
46.00 SWY1420I46 1.70 0.00 0.00 0.0 1.70 40.0 0.0 134
47.00 SWY1420I47 1.70 0.00 0.00 0.0 1.70 40.0 0.0 22

Put Options: SWY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 SWY1420U19 1.70 0.00 248.20 10.0 1.70 40.0 0.0 0
20.00 SWY1420U20 1.70 0.00 327.00 10.0 1.70 40.0 0.0 0
21.00 SWY1420U21 1.70 0.00 425.60 10.0 1.70 40.0 0.0 0
23.00 SWY1420U23 1.70 0.00 699.70 10.0 1.70 40.0 0.0 20
24.00 SWY1420U24 1.70 0.00 885.70 10.0 1.70 40.0 0.0 96
25.00 SWY1405U25 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
25.00 SWY1420U25 1.70 0.00 0.05 10.0 1.70 40.0 0.0 0
26.00 SWY1405U26 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
26.00 SWY1420U26 1.70 0.00 1,388.40 10.0 1.70 40.0 0.0 16
27.00 SWY1405U27 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.00 SWY1412U27 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.00 SWY1420U27 0.05 -1.65 1,721.20 10.0 1.70 40.0 1.0 3
27.00 SWY1426U27 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
27.50 SWY1405U27.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
27.50 SWY1412U27.5 0.40 0.00 0.00 0.0 0.40 11.0 0.0 0
27.50 SWY1420U27.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
27.50 SWY1426U27.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
28.00 SWY1405U28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.00 SWY1412U28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.00 SWY1420U28 1.70 0.00 0.05 1.0 1.70 40.0 0.0 46
28.00 SWY1426U28 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
28.50 SWY1405U28.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
28.50 SWY1412U28.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
28.50 SWY1420U28.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
28.50 SWY1426U28.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
29.00 SWY1405U29 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
29.00 SWY1412U29 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
29.00 SWY1420U29 0.05 0.00 0.05 10.0 0.05 10.0 5.0 63
29.00 SWY1426U29 0.10 0.00 0.00 0.0 0.10 23.0 0.0 0
29.50 SWY1405U29.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
29.50 SWY1412U29.5 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
29.50 SWY1420U29.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
29.50 SWY1426U29.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
30.00 SWY1405U30 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
30.00 SWY1412U30 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
30.00 SWY1420U30 0.25 -0.75 0.05 50.0 1.00 40.0 2.0 257
30.00 SWY1426U30 0.40 0.00 0.05 10.0 0.40 11.0 0.0 0
30.50 SWY1405U30.5 0.60 0.00 0.00 0.0 0.60 11.0 0.0 0
30.50 SWY1412U30.5 0.40 0.00 0.00 0.0 0.40 11.0 0.0 0
30.50 SWY1420U30.5 0.40 0.00 0.00 0.0 0.40 11.0 0.0 0
30.50 SWY1426U30.5 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
31.00 SWY1405U31 0.05 0.00 0.00 0.0 0.05 10.0 0.0 0
31.00 SWY1412U31 0.10 0.00 0.00 0.0 0.10 13.0 0.0 0
31.00 SWY1420U31 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
31.00 SWY1426U31 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
31.50 SWY1405U31.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
31.50 SWY1412U31.5 0.40 0.00 0.00 0.0 0.40 11.0 0.0 0
31.50 SWY1420U31.5 0.40 0.00 0.00 0.0 0.40 11.0 0.0 0
31.50 SWY1426U31.5 0.55 0.00 0.10 10.0 0.55 11.0 0.0 0
32.00 SWY1405U32 0.10 0.00 0.00 0.0 0.10 23.0 0.0 0
32.00 SWY1412U32 0.50 0.00 0.00 0.0 0.50 11.0 0.0 0
32.00 SWY1420U32 0.10 -0.05 0.05 10.0 0.15 24.0 5.0 56
32.00 SWY1426U32 0.30 0.00 0.10 10.0 0.30 10.0 0.0 0
32.50 SWY1405U32.5 0.70 0.00 0.00 0.0 0.70 11.0 0.0 0
32.50 SWY1412U32.5 0.50 0.00 0.05 10.0 0.50 11.0 0.0 0
32.50 SWY1420U32.5 0.30 0.00 0.05 10.0 0.30 12.0 0.0 0
32.50 SWY1426U32.5 0.35 0.00 0.15 10.0 0.35 11.0 0.0 0
33.00 SWY1405U33 0.60 0.00 0.05 10.0 0.60 11.0 0.0 0
33.00 SWY1412U33 0.60 0.00 0.05 10.0 0.60 11.0 0.0 0
33.00 SWY1420U33 0.05 -0.15 0.10 10.0 0.20 38.0 5.0 2,754
33.00 SWY1426U33 0.25 0.00 0.05 10.0 0.25 21.0 15.0 15
33.50 SWY1405U33.5 0.60 0.00 0.05 10.0 0.60 11.0 0.0 0
33.50 SWY1412U33.5 0.55 0.00 0.10 10.0 0.55 11.0 0.0 0
33.50 SWY1420U33.5 0.05 0.00 0.05 10.0 0.45 15.0 0.0 0
33.50 SWY1426U33.5 0.05 0.00 0.05 10.0 0.55 11.0 0.0 0
34.00 SWY1405U34 0.10 -0.40 0.05 10.0 0.50 11.0 5.0 5
34.00 SWY1412U34 0.20 0.00 0.15 10.0 0.20 13.0 0.0 0
34.00 SWY1420U34 1.00 -0.70 0.30 1.0 1.70 40.0 12.0 814
34.00 SWY1426U34 0.35 0.15 0.20 10.0 0.65 36.0 4.0 9
34.50 SWY1405U34.5 0.05 0.00 0.05 1.0 0.05 5.0 5.0 30
34.50 SWY1412U34.5 0.25 0.20 0.05 1.0 0.05 5.0 10.0 10
34.50 SWY1420U34.5 0.31 0.16 0.15 110.0 0.85 26.0 100.0 100
34.50 SWY1426U34.5 0.50 0.45 0.05 1.0 0.95 27.0 3.0 3
35.00 SWY1405U35 0.15 0.00 0.15 96.0 0.70 15.0 0.0 0
35.00 SWY1412U35 0.05 0.00 0.05 11.0 0.65 13.0 0.0 0
35.00 SWY1420U35 0.05 0.00 118.40 10.0 0.05 10.0 0.0 271
35.00 SWY1426U35 0.55 0.00 0.55 10.0 1.60 11.0 0.0 0
35.50 SWY1405U35.5 0.65 0.00 0.65 15.0 1.25 15.0 0.0 0
35.50 SWY1412U35.5 0.65 0.00 0.65 15.0 1.30 15.0 0.0 0
35.50 SWY1420U35.5 0.80 0.00 0.80 15.0 1.95 15.0 0.0 0
35.50 SWY1426U35.5 0.80 0.00 0.80 15.0 2.10 15.0 0.0 0
36.00 SWY1405U36 1.15 0.00 1.15 15.0 1.35 13.0 0.0 0
36.00 SWY1412U36 1.15 0.00 1.15 15.0 1.85 15.0 0.0 0
36.00 SWY1420U36 1.50 0.00 1.50 15.0 2.10 11.0 0.0 0
36.00 SWY1426U36 2.80 1.15 1.65 20.0 2.10 1.0 10.0 10
36.50 SWY1405U36.5 1.65 0.00 1.65 15.0 1.85 13.0 0.0 0
36.50 SWY1412U36.5 1.65 0.00 1.65 15.0 2.45 15.0 0.0 0
36.50 SWY1420U36.5 0.40 0.00 0.40 1.0 5.40 1.0 0.0 0
36.50 SWY1426U36.5 2.15 0.00 2.15 48.0 2.55 13.0 0.0 0
37.00 SWY1405U37 2.15 0.00 2.15 15.0 2.35 13.0 0.0 0
37.00 SWY1412U37 2.15 0.00 2.15 15.0 2.35 13.0 0.0 0
37.00 SWY1420U37 3.60 0.95 2.65 1.0 3.00 56.0 452.0 419
37.00 SWY1426U37 2.65 0.00 2.65 23.0 3.00 13.0 0.0 0
37.50 SWY1405U37.5 2.65 0.00 2.65 15.0 2.85 13.0 0.0 0
37.50 SWY1412U37.5 2.65 0.00 2.65 15.0 2.85 13.0 0.0 0
37.50 SWY1420U37.5 3.20 0.00 3.20 13.0 3.50 20.0 0.0 0
37.50 SWY1426U37.5 3.20 0.00 3.20 23.0 3.50 13.0 0.0 0
38.00 SWY1405U38 3.10 0.00 3.10 15.0 3.80 15.0 0.0 0
38.00 SWY1412U38 3.10 0.00 3.10 66.0 3.80 15.0 0.0 0
38.00 SWY1420U38 3.60 0.00 3.60 28.0 4.00 13.0 0.0 0
38.00 SWY1426U38 3.70 0.00 3.70 23.0 4.00 13.0 0.0 0
38.50 SWY1405U38.5 3.60 0.00 3.60 15.0 4.20 15.0 0.0 0
38.50 SWY1412U38.5 3.60 0.00 3.60 66.0 4.30 15.0 0.0 0
38.50 SWY1420U38.5 4.20 0.00 4.20 1.0 4.50 13.0 0.0 0
38.50 SWY1426U38.5 4.10 0.00 4.10 28.0 4.50 13.0 0.0 0
39.00 SWY1405U39 4.10 0.00 4.10 15.0 4.80 15.0 0.0 0
39.00 SWY1412U39 4.10 0.00 4.10 66.0 4.80 15.0 0.0 0
39.00 SWY1420U39 0.50 0.05 0.45 10.0 2.25 40.0 14.0 368
39.00 SWY1426U39 4.60 0.00 4.60 15.0 5.00 13.0 0.0 0
39.50 SWY1405U39.5 4.60 0.00 4.60 15.0 5.30 15.0 0.0 0
39.50 SWY1412U39.5 4.60 0.00 4.60 66.0 5.30 15.0 0.0 0
39.50 SWY1420U39.5 5.20 0.00 5.20 1.0 5.50 13.0 0.0 0
39.50 SWY1426U39.5 5.10 0.00 5.10 15.0 5.50 13.0 0.0 0
40.00 SWY1405U40 5.10 0.00 5.10 15.0 5.70 15.0 0.0 0
40.00 SWY1412U40 5.10 0.00 5.10 66.0 5.80 15.0 0.0 0
40.00 SWY1420U40 2.15 1.35 0.80 20.0 2.05 11.0 528.0 1,233
40.00 SWY1426U40 5.60 0.00 5.60 15.0 6.00 13.0 0.0 0
40.50 SWY1405U40.5 5.60 0.00 5.60 15.0 6.30 15.0 0.0 0
40.50 SWY1412U40.5 5.60 0.00 5.60 66.0 6.30 15.0 0.0 0
40.50 SWY1420U40.5 6.20 0.00 6.20 1.0 6.50 13.0 0.0 0
40.50 SWY1426U40.5 6.10 0.00 6.10 15.0 6.50 13.0 0.0 0
41.00 SWY1405U41 6.10 0.00 6.10 15.0 6.80 15.0 0.0 0
41.00 SWY1412U41 6.10 0.00 6.10 66.0 6.80 15.0 0.0 0
41.00 SWY1420U41 6.70 0.00 6.70 1.0 7.00 13.0 0.0 0
41.00 SWY1426U41 6.60 0.00 6.60 15.0 7.00 13.0 0.0 0
41.50 SWY1405U41.5 6.60 0.00 6.60 15.0 7.30 15.0 0.0 0
41.50 SWY1412U41.5 6.60 0.00 6.60 66.0 7.20 15.0 0.0 0
41.50 SWY1420U41.5 7.20 0.00 7.20 1.0 7.50 13.0 0.0 0
41.50 SWY1426U41.5 7.10 0.00 7.10 15.0 7.50 13.0 0.0 0
42.00 SWY1405U42 7.10 0.00 7.10 15.0 7.80 15.0 0.0 0
42.00 SWY1412U42 7.10 0.00 7.10 66.0 7.80 15.0 0.0 0
42.00 SWY1420U42 8.10 0.40 7.70 1.0 8.00 20.0 20.0 20
42.00 SWY1426U42 7.60 0.00 7.60 15.0 8.00 13.0 0.0 0
42.50 SWY1405U42.5 7.60 0.00 7.60 15.0 8.30 15.0 0.0 0
42.50 SWY1412U42.5 7.60 0.00 7.60 66.0 8.30 15.0 0.0 0
42.50 SWY1426U42.5 8.10 0.00 8.10 15.0 8.50 13.0 0.0 0
43.00 SWY1405U43 8.10 0.00 8.10 15.0 8.80 15.0 0.0 0
43.00 SWY1412U43 8.10 0.00 8.10 66.0 8.80 15.0 0.0 0
43.00 SWY1420U43 3.70 0.00 3.70 50.0 6.00 50.0 0.0 10
43.00 SWY1426U43 8.60 0.00 8.60 15.0 9.00 13.0 0.0 0
43.50 SWY1405U43.5 8.60 0.00 8.60 15.0 9.20 15.0 0.0 0
43.50 SWY1412U43.5 8.60 0.00 8.60 66.0 9.30 15.0 0.0 0
43.50 SWY1426U43.5 9.10 0.00 9.10 15.0 9.50 13.0 0.0 0
44.00 SWY1405U44 9.10 0.00 9.10 15.0 9.70 15.0 0.0 0
44.00 SWY1412U44 9.10 0.00 9.10 66.0 9.80 15.0 0.0 0
44.00 SWY1420U44 4.70 0.00 4.70 50.0 7.30 50.0 0.0 11
44.00 SWY1426U44 9.60 0.00 9.60 15.0 10.00 13.0 0.0 0
45.00 SWY1420U45 5.70 0.00 5.70 50.0 8.60 50.0 0.0 10
46.00 SWY1420U46 6.70 0.00 6.70 50.0 9.90 70.0 0.0 11
47.00 SWY1420U47 6.90 0.00 6.90 1.0 11.50 1.0 0.0 77
Trading Center