SVU - SUPERVALU Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVU171117C000120002017-10-20 11:57PM EDT12.002.852.903.200.00-10071.68%
SVU171117C000130002017-10-20 11:57PM EDT13.002.002.102.300.00-5052.54%
SVU171117C000140002017-10-20 11:57PM EDT14.001.301.301.550.00-2550.39%
SVU171117C000150002017-10-20 11:57PM EDT15.000.800.800.950.00-7571551.86%
SVU171117C000160002017-10-20 11:57PM EDT16.000.490.400.500.00-3111,39752.73%
SVU171117C000170002017-10-20 11:57PM EDT17.000.300.200.300.00-659451.95%
SVU171117C000180002017-10-20 11:57PM EDT18.000.260.050.150.00-53564055.47%
SVU171117C000190002017-10-19 11:53AM EDT19.000.250.000.200.00-235759.96%
SVU171117C000200002017-10-20 10:23AM EDT20.000.050.000.15-0.05-50.00%1023665.23%
SVU171117C000210002017-10-18 3:16PM EDT21.000.110.000.200.00-2035578.13%
SVU171117C000220002017-10-19 9:36AM EDT22.000.050.000.150.00-331081.25%
SVU171117C000230002017-10-19 10:02AM EDT23.000.100.000.150.00-115388.28%
SVU171117C000240002017-10-11 12:44PM EDT24.000.320.250.350.00-2040129.10%
SVU171117C000250002017-10-18 10:36AM EDT25.000.100.000.150.00-210101.56%
SVU171117C000260002017-10-17 2:56PM EDT26.000.100.000.150.00-212107.42%
SVU171117C000270002017-10-17 2:54PM EDT27.000.050.000.150.00-1216113.28%
SVU171117C000280002017-10-18 10:05AM EDT28.000.050.000.150.00-13118.75%
SVU171117C000300002017-10-06 11:46PM EDT30.000.100.000.15-0.09-55128.91%
PutsforNovember 17, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVU171117P000120002017-10-20 11:58PM EDT12.000.100.050.150.00-201461.72%
SVU171117P000130002017-10-20 11:58PM EDT13.000.240.150.250.00-3915155.66%
SVU171117P000140002017-10-20 11:58PM EDT14.000.450.400.500.00-225654.30%
SVU171117P000150002017-10-20 11:58PM EDT15.000.820.750.900.00-7289150.68%
SVU171117P000160002017-10-20 1:52PM EDT16.001.541.351.55+0.69+81.18%2220051.47%
SVU171117P000170002017-10-20 12:16PM EDT17.002.522.152.35+1.24+96.88%2021654.39%
SVU171117P000180002017-10-19 1:12PM EDT18.001.943.003.200.00-513853.32%
SVU171117P000190002017-10-20 10:31AM EDT19.004.003.704.30+1.10+37.93%222784.77%
SVU171117P000200002017-10-18 9:40AM EDT20.000.794.805.200.00-510854.69%
SVU171117P000210002017-10-18 3:00PM EDT21.003.845.906.200.00-2713574.22%
SVU171117P000220002017-10-10 1:10PM EDT22.002.356.907.300.00-4617391.02%
SVU171117P000230002017-10-09 9:30AM EDT23.002.157.708.500.00-24498.83%
SVU171117P000290002017-10-20 11:58PM EDT29.0011.2013.6014.700.00-400145.70%