Safeway Inc. (NY: SWY)
34.19 USD  -3.82 (-10.05%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SWY140419C00031000 31.00 N/A +0.00 6.700 7.200 0 0
SWY1140419C00031000 31.00 N/A +0.00 6.700 7.700 0 0
SWY140419C00031500 31.50 N/A +0.00 6.200 6.700 0 0
SWY1140419C00031500 31.50 N/A +0.00 6.200 7.200 0 0
SWY140419C00032000 32.00 N/A +0.00 5.700 6.200 0 0
SWY1140419C00032000 32.00 N/A +0.00 5.700 6.700 0 0
SWY140419C00032500 32.50 N/A +0.00 5.200 5.700 0 0
SWY1140419C00032500 32.50 N/A +0.00 5.200 6.200 0 0
SWY140419C00033000 33.00 4.100 +0.00 4.700 5.200 0 1
SWY1140419C00033000 33.00 N/A +0.00 4.700 5.700 0 0
SWY140419C00033500 33.50 N/A +0.00 4.200 4.700 0 0
SWY1140419C00033500 33.50 N/A +0.00 4.200 5.200 0 0
SWY140419C00034000 34.00 3.990 +0.00 3.700 4.200 0 2
SWY1140419C00034000 34.00 N/A +0.00 1.700 6.500 0 0
SWY140419C00034500 34.50 N/A +0.00 3.200 3.700 0 0
SWY1140419C00034500 34.50 3.500 +0.00 3.300 4.200 2 0
SWY140419C00035000 35.00 2.950 +0.00 2.850 3.200 0 1,390
SWY1140419C00035000 35.00 N/A +0.00 1.000 4.000 0 0
SWY140419C00035500 35.50 N/A +0.00 2.200 2.700 0 0
SWY1140419C00035500 35.50 N/A +0.00 2.250 3.300 0 0
SWY140419C00036000 36.00 2.050 +0.00 1.900 2.200 0 10,328
SWY1140419C00036000 36.00 N/A +0.00 1.800 5.000 0 0
SWY140419C00036500 36.50 N/A +0.00 1.200 1.750 0 0
SWY1140419C00036500 36.50 N/A +0.00 1.250 2.600 0 0
SWY140419C00037000 37.00 0.9000 +0.00 0.7000 1.250 0 3,746
SWY1140419C00037000 37.00 0.9000 +0.00 0.8000 5.000 5 0
SWY140419C00037500 37.50 N/A +0.00 0.4500 0.7000 0 0
SWY1140419C00037500 37.50 N/A +0.00 0.5500 1.450 0 0
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
SWY140419P00031000 31.00 0.0500 +0.00 0.0500 0.0500 0 6
SWY1140419P00031000 31.00 N/A +0.00 N/A 0.0500 0 0
SWY140419P00031500 31.50 N/A +0.00 N/A 0.1000 0 0
SWY1140419P00031500 31.50 N/A +0.00 N/A 0.0500 0 0
SWY140419P00032000 32.00 0.0400 +0.00 0.0500 0.0500 0 34
SWY1140419P00032000 32.00 N/A +0.00 N/A 0.0500 0 0
SWY140419P00032500 32.50 N/A +0.00 N/A 0.1500 0 0
SWY1140419P00032500 32.50 N/A +0.00 N/A 0.0500 0 0
SWY140419P00033000 33.00 0.0500 +0.00 0.0500 0.0500 0 215
SWY1140419P00033000 33.00 N/A +0.00 N/A 0.0500 0 0
SWY140419P00033500 33.50 N/A +0.00 N/A 0.1000 0 0
SWY1140419P00033500 33.50 N/A +0.00 N/A 0.0500 0 0
SWY140419P00034000 34.00 0.0500 +0.00 0.0500 0.0500 0 1,263
SWY1140419P00034000 34.00 N/A +0.00 N/A 0.0500 0 0
SWY140419P00034500 34.50 N/A +0.00 N/A 0.1000 0 0
SWY1140419P00034500 34.50 N/A +0.00 N/A 0.0500 0 0
SWY140419P00035000 35.00 0.0500 +0.00 0.0500 0.0500 0 5,551
SWY1140419P00035000 35.00 N/A +0.00 N/A 0.3000 0 0
SWY140419P00035500 35.50 N/A +0.00 N/A 0.1000 0 0
SWY1140419P00035500 35.50 N/A +0.00 N/A 0.4500 0 0
SWY140419P00036000 36.00 0.0500 +0.00 0.0500 0.0500 0 6,243
SWY1140419P00036000 36.00 N/A +0.00 N/A 0.3500 0 0
SWY140419P00036500 36.50 N/A +0.00 N/A 0.1000 0 0
SWY1140419P00036500 36.50 N/A +0.00 N/A 0.5000 0 0
SWY140419P00037000 37.00 0.1000 +0.00 0.1000 0.1000 0 7,386
SWY1140419P00037000 37.00 0.1000 +0.00 N/A 0.0500 1 0
SWY140419P00037500 37.50 N/A +0.00 0.0500 0.1500 0 0
SWY1140419P00037500 37.50 N/A +0.00 N/A 0.3500 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here