SVU - SUPERVALU Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVU180518C000090002018-04-20 11:57PM EDT9.005.635.205.500.00-7,0000123.05%
SVU180518C000110002018-04-06 11:48PM EDT11.004.905.506.100.00-200291.99%
SVU180518C000120002018-04-06 11:48PM EDT12.004.604.705.300.00-760265.04%
SVU180518C000130002018-04-02 11:19AM EDT13.002.603.804.400.00-3848231.45%
SVU180518C000140002018-04-20 1:41PM EDT14.001.201.201.35-0.11-8.40%106970.70%
SVU180518C000150002018-04-20 1:03PM EDT15.000.800.750.850.00-2171,13668.56%
SVU180518C000160002018-04-20 1:42PM EDT16.000.500.450.60-0.20-28.57%1262,05871.00%
SVU180518C000170002018-04-20 3:20PM EDT17.000.330.250.40-0.02-5.71%824871.68%
SVU180518C000180002018-04-19 2:41PM EDT18.000.200.150.300.00-1,0101,10975.39%
SVU180518C000190002018-04-20 11:44AM EDT19.000.150.100.20-0.20-57.14%1010577.73%
SVU180518C000200002018-04-20 10:08AM EDT20.000.100.050.100.00-155375.00%
SVU180518C000210002018-04-17 10:35AM EDT21.000.200.000.150.00-532583.20%
SVU180518C000220002018-04-13 11:57PM EDT22.000.200.100.300.00-2525112.50%
SVU180518C000230002018-04-13 11:57PM EDT23.000.250.050.200.00-5050108.59%
SVU180518C000240002018-04-17 10:40AM EDT24.000.050.000.100.00-309097.66%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SVU180518P000080002018-04-11 3:45PM EDT8.000.050.000.150.00-108130129.69%
SVU180518P000110002018-04-09 3:10PM EDT11.000.200.050.150.00-252672.27%
SVU180518P000120002018-04-20 1:24PM EDT12.000.310.250.35+0.01+3.33%1324677.34%
SVU180518P000130002018-04-20 3:06PM EDT13.000.540.500.60-0.01-1.82%5349174.22%
SVU180518P000140002018-04-20 3:37PM EDT14.000.970.851.00+0.17+21.25%802,07571.29%
SVU180518P000150002018-04-20 3:49PM EDT15.001.521.401.55+0.32+26.67%311,11670.80%
SVU180518P000170002018-04-20 9:50AM EDT17.002.572.903.20-0.43-14.33%642878.81%
SVU180518P000180002018-04-20 2:56PM EDT18.003.903.704.00-0.10-2.50%3050973.83%
SVU180518P000200002018-03-23 11:55PM EDT20.005.405.005.400.00-13130.00%