Safeway Inc. (NY: SWY)
34.02 USD  -0.07 (-0.21%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
31.00 N/A +0.00 6.700 7.200 0 0
SWY1140425C00031000 31.00 N/A +0.00 6.400 7.100 0 0
SWY140425C00031000 31.00 N/A +0.00 0.7500 5.500 0 0
31.50 N/A +0.00 6.200 6.700 0 0
SWY1140425C00031500 31.50 N/A +0.00 5.900 6.600 0 0
SWY140425C00031500 31.50 N/A +0.00 0.0500 4.300 0 0
32.00 N/A +0.00 5.700 6.200 0 0
SWY1140425C00032000 32.00 N/A +0.00 5.400 6.100 0 0
SWY140425C00032000 32.00 N/A +0.00 0.3000 3.800 0 0
32.50 N/A +0.00 5.200 5.700 0 0
SWY1140425C00032500 32.50 N/A +0.00 4.900 5.600 0 0
SWY140425C00032500 32.50 N/A +0.00 1.100 5.000 0 0
33.00 N/A +0.00 4.600 5.200 0 0
SWY1140425C00033000 33.00 N/A +0.00 4.400 5.100 0 0
SWY140425C00033000 33.00 N/A +0.00 0.6000 4.900 0 0
33.50 N/A +0.00 4.200 4.700 0 0
SWY1140425C00033500 33.50 N/A +0.00 4.000 4.600 0 0
SWY140425C00033500 33.50 N/A +0.00 0.1000 4.800 0 0
34.00 N/A +0.00 3.700 4.200 0 0
SWY1140425C00034000 34.00 N/A +0.00 3.500 4.100 0 0
SWY140425C00034000 34.00 0.1000 -0.10 0.0500 1.550 67 3
34.50 N/A +0.00 3.200 3.700 0 0
SWY1140425C00034500 34.50 N/A +0.00 3.000 3.600 0 0
SWY140425C00034500 34.50 0.2500 +0.00 0.0500 0.2500 179 0
35.00 N/A +0.00 2.650 3.300 0 0
SWY1140425C00035000 35.00 N/A +0.00 2.500 3.100 0 0
SWY140425C00035000 35.00 N/A +0.00 N/A 0.2500 0 0
35.50 N/A +0.00 2.200 2.750 0 0
SWY1140425C00035500 35.50 N/A +0.00 2.050 2.600 0 0
SWY140425C00035500 35.50 0.0500 +0.00 0.0500 0.2500 11 0
36.00 N/A +0.00 1.700 2.250 0 0
SWY1140425C00036000 36.00 N/A +0.00 1.550 2.250 0 0
SWY140425C00036000 36.00 N/A +0.00 N/A 0.0500 0 0
36.50 N/A +0.00 1.200 1.750 0 0
SWY1140425C00036500 36.50 N/A +0.00 1.100 1.750 0 0
SWY140425C00036500 36.50 N/A +0.00 N/A 0.2500 0 0
37.00 N/A +0.00 0.8500 1.300 0 0
SWY1140425C00037000 37.00 N/A +0.00 0.6000 1.250 0 0
SWY140425C00037000 37.00 N/A +0.00 N/A 0.0500 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
31.00 N/A +0.00 N/A 0.2000 0 0
SWY1140425P00031000 31.00 N/A +0.00 N/A 0.1000 0 0
SWY140425P00031000 31.00 N/A +0.00 N/A 0.0500 0 0
31.50 N/A +0.00 N/A 0.2000 0 0
SWY1140425P00031500 31.50 N/A +0.00 N/A 0.1000 0 0
SWY140425P00031500 31.50 N/A +0.00 N/A 0.2500 0 0
32.00 N/A +0.00 N/A 0.2000 0 0
SWY1140425P00032000 32.00 N/A +0.00 N/A 0.1000 0 0
SWY140425P00032000 32.00 N/A +0.00 N/A 0.0500 0 0
32.50 N/A +0.00 N/A 0.2000 0 0
SWY1140425P00032500 32.50 N/A +0.00 N/A 0.1000 0 0
SWY140425P00032500 32.50 N/A +0.00 N/A 0.0500 0 0
33.00 N/A +0.00 N/A 0.2000 0 0
SWY1140425P00033000 33.00 N/A +0.00 N/A 0.1000 0 0
SWY140425P00033000 33.00 N/A +0.00 N/A 0.0500 0 0
33.50 N/A +0.00 N/A 0.2000 0 0
SWY1140425P00033500 33.50 N/A +0.00 N/A 0.1000 0 0
SWY140425P00033500 33.50 N/A +0.00 N/A 0.0500 0 0
34.00 N/A +0.00 N/A 0.1500 0 0
SWY1140425P00034000 34.00 N/A +0.00 N/A 0.1000 0 0
SWY140425P00034000 34.00 0.1600 +0.06 0.1500 4.900 82 65
34.50 N/A +0.00 N/A 0.1500 0 0
SWY1140425P00034500 34.50 N/A +0.00 N/A 0.1000 0 0
SWY140425P00034500 34.50 N/A +0.00 0.3500 3.500 0 0
35.00 N/A +0.00 N/A 0.1000 0 0
SWY1140425P00035000 35.00 N/A +0.00 N/A 0.1000 0 0
SWY140425P00035000 35.00 0.0500 +0.00 0.8500 5.000 0 10
35.50 N/A +0.00 0.1000 0.1000 0 0
SWY1140425P00035500 35.50 N/A +0.00 N/A 0.1000 0 0
SWY140425P00035500 35.50 N/A +0.00 1.350 5.000 0 0
36.00 N/A +0.00 0.0500 0.1000 0 0
SWY1140425P00036000 36.00 N/A +0.00 N/A 0.2500 0 0
SWY140425P00036000 36.00 0.0500 +0.00 1.850 5.000 0 3
36.50 N/A +0.00 0.0500 0.1000 0 0
SWY1140425P00036500 36.50 N/A +0.00 0.0500 0.2500 0 0
SWY140425P00036500 36.50 N/A +0.00 2.350 5.000 0 0
37.00 0.2000 +0.00 0.0500 0.1500 0 53
SWY1140425P00037000 37.00 N/A +0.00 N/A 0.2500 0 53
SWY140425P00037000 37.00 N/A +0.00 0.7500 5.400 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