SVU - SUPERVALU Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVU180420C000090002018-04-06 1:59PM EDT9.006.807.407.90+0.64+10.39%207,0001,745.31%
SVU180420C000100002017-12-04 4:08PM EDT10.009.008.909.40+1.80+25.00%552,745.31%
SVU180420C000110002018-04-19 2:35PM EDT11.003.100.000.000.00-31200.00%
SVU180420C000120002018-04-06 1:59PM EDT12.004.302.506.70+1.10+34.38%241,085.16%
SVU180420C000130002018-04-19 2:48PM EDT13.001.600.000.000.00-500.00%
SVU180420C000140002018-04-06 1:59PM EDT14.001.702.653.10-0.05-2.86%312371820.31%
SVU180420C000150002018-04-19 3:37PM EDT15.000.220.000.000.00-1,022012.50%
SVU180420C000160002018-04-19 3:37PM EDT16.000.030.000.000.00-6050.00%
SVU180420C000170002018-04-18 2:50PM EDT17.000.050.000.000.00-402050.00%
SVU180420C000180002018-04-17 1:52PM EDT18.000.050.000.000.00-10050.00%
SVU180420C000190002018-04-09 9:31AM EDT19.000.250.000.100.00-4861285.94%
SVU180420C000200002018-04-19 10:15AM EDT20.000.020.000.000.00-6050.00%
SVU180420C000210002018-04-09 10:21AM EDT21.000.090.000.150.00-40264403.13%
SVU180420C000220002018-01-19 2:56PM EDT22.000.300.200.35-1.45-82.86%62833598.44%
SVU180420C000230002018-04-03 3:16PM EDT23.000.030.000.100.00-117446.88%
SVU180420C000240002018-02-14 4:20PM EDT24.000.100.000.100.00-101401481.25%
SVU180420C000250002018-03-20 3:02PM EDT25.000.060.000.050.00-23,165462.50%
SVU180420C000260002018-02-14 4:20PM EDT26.000.120.000.100.00-101548543.75%
SVU180420C000270002018-02-21 10:55AM EDT27.000.050.000.050.00-2814518.75%
SVU180420C000280002017-11-01 11:17AM EDT28.000.300.250.400.00-22864.06%
SVU180420C000290002018-01-13 12:54AM EDT29.000.280.000.100.00-2020625.00%
SVU180420C000300002017-10-24 9:33AM EDT30.000.100.100.250.00-1010809.38%
SVU180420C000320002017-10-06 11:46PM EDT32.000.650.550.700.00-13131,160.94%
SVU180420C000360002017-09-01 11:54PM EDT36.000.250.150.450.00-551,068.75%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVU180420P000070002018-04-02 11:40AM EDT7.000.030.000.050.00-1228687.50%
SVU180420P000090002018-01-09 4:59PM EDT9.000.140.000.150.00-8292581.25%
SVU180420P000100002018-02-13 11:38AM EDT10.000.240.000.100.00-10776440.63%
SVU180420P000110002018-04-10 12:06PM EDT11.000.050.000.050.00-296306.25%
SVU180420P000120002018-04-06 2:12PM EDT12.000.050.000.200.00-10746310.94%
SVU180420P000130002018-04-19 10:15AM EDT13.000.020.000.000.00-6050.00%
SVU180420P000140002018-04-19 10:02AM EDT14.000.050.000.000.00-4025.00%
SVU180420P000150002018-04-19 3:59PM EDT15.000.300.000.000.00-19300.00%
SVU180420P000160002018-04-19 2:46PM EDT16.001.550.000.000.00-1100.00%
SVU180420P000170002018-04-19 3:59PM EDT17.002.220.000.000.00-1000.00%
SVU180420P000180002018-04-10 10:02AM EDT18.002.802.102.500.00-104440.00%
SVU180420P000190002018-04-09 10:48AM EDT19.003.003.103.600.00-101430.00%
SVU180420P000200002018-04-09 2:41PM EDT20.004.603.904.800.00-5001,5060.00%
SVU180420P000210002018-01-12 12:16PM EDT21.005.103.706.30+0.55+12.09%322435.94%
SVU180420P000220002018-01-10 12:47PM EDT22.005.265.706.100.00-2170.00%
SVU180420P000230002017-11-02 10:02AM EDT23.006.906.306.600.00-110.00%
SVU180420P000240002018-02-27 3:21PM EDT24.0010.038.209.500.00-2426706.25%
SVU180420P000250002018-03-01 1:26PM EDT25.009.807.7011.400.00-161,155.47%
SVU180420P000300002017-12-02 12:46AM EDT30.0011.6011.5011.800.00-100.00%