Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Supervalu Inc (SVU)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SVU 180615C00007000 C Jun 15, 2018 7.0 10.60 11.50
SVU 180615C00008000 C Jun 15, 2018 8.0 9.60 10.50
SVU 180615C00009000 C Jun 15, 2018 9.0 8.50 9.10
SVU 180615C00010000 C Jun 15, 2018 10.0 7.80 8.30
SVU 180615C00011000 C Jun 15, 2018 11.0 6.80 7.40
SVU 180615C00012000 C Jun 15, 2018 12.0 5.90 6.10
SVU 180615C00013000 C Jun 15, 2018 13.0 4.90 5.20
SVU 180615C00014000 C Jun 15, 2018 14.0 3.90 4.10
SVU 180615C00015000 C Jun 15, 2018 15.0 2.95 3.20
SVU 180615C00016000 C Jun 15, 2018 16.0 2.05 2.25
SVU 180615C00017000 C Jun 15, 2018 17.0 1.30 1.50
SVU 180615C00018000 C Jun 15, 2018 18.0 0.70 0.85
SVU 180615C00019000 C Jun 15, 2018 19.0 0.35 0.45
SVU 180615C00020000 C Jun 15, 2018 20.0 0.15 0.25
SVU 180615C00021000 C Jun 15, 2018 21.0 0.05 0.15
SVU 180615C00022000 C Jun 15, 2018 22.0 0.00 0.10
SVU 180615C00023000 C Jun 15, 2018 23.0 0.00 0.10
SVU 180615C00024000 C Jun 15, 2018 24.0 0.00 0.10
SVU 180615C00025000 C Jun 15, 2018 25.0 0.00 0.10
SVU 180615C00026000 C Jun 15, 2018 26.0 0.00 0.05
SVU 180615C00027000 C Jun 15, 2018 27.0 0.00 0.05
SVU 180615C00028000 C Jun 15, 2018 28.0 0.00 0.05
SVU 180615C00029000 C Jun 15, 2018 29.0 0.00 0.05
SVU 180615C00030000 C Jun 15, 2018 30.0 0.00 0.05
SVU 180615C00031000 C Jun 15, 2018 31.0 0.00 0.05
SVU 180615P00007000 P Jun 15, 2018 7.0 0.00 0.05
SVU 180615P00008000 P Jun 15, 2018 8.0 0.00 0.05
SVU 180615P00009000 P Jun 15, 2018 9.0 0.00 0.05
SVU 180615P00010000 P Jun 15, 2018 10.0 0.00 0.05
SVU 180615P00011000 P Jun 15, 2018 11.0 0.00 0.05
SVU 180615P00012000 P Jun 15, 2018 12.0 0.00 0.10
SVU 180615P00013000 P Jun 15, 2018 13.0 0.00 0.15
SVU 180615P00014000 P Jun 15, 2018 14.0 0.00 0.10
SVU 180615P00015000 P Jun 15, 2018 15.0 0.05 0.15
SVU 180615P00016000 P Jun 15, 2018 16.0 0.15 0.25
SVU 180615P00017000 P Jun 15, 2018 17.0 0.35 0.50
SVU 180615P00018000 P Jun 15, 2018 18.0 0.75 0.95
SVU 180615P00019000 P Jun 15, 2018 19.0 1.35 1.55
SVU 180615P00020000 P Jun 15, 2018 20.0 2.05 2.30
SVU 180615P00021000 P Jun 15, 2018 21.0 3.00 3.30
SVU 180615P00022000 P Jun 15, 2018 22.0 3.60 4.50
SVU 180615P00023000 P Jun 15, 2018 23.0 4.70 5.20
SVU 180615P00024000 P Jun 15, 2018 24.0 5.90 6.20
SVU 180615P00025000 P Jun 15, 2018 25.0 6.70 7.20
SVU 180615P00026000 P Jun 15, 2018 26.0 7.80 8.60
SVU 180615P00027000 P Jun 15, 2018 27.0 8.50 10.50
SVU 180615P00028000 P Jun 15, 2018 28.0 9.70 11.20
SVU 180615P00029000 P Jun 15, 2018 29.0 10.70 12.30
SVU 180615P00030000 P Jun 15, 2018 30.0 11.60 13.20
SVU 180615P00031000 P Jun 15, 2018 31.0 12.70 13.80
SVU 180720C00001000 C Jul 20, 2018 1.0 14.60 19.20
SVU 180720C00002000 C Jul 20, 2018 2.0 13.50 18.20
SVU 180720C00003000 C Jul 20, 2018 3.0 13.10 16.70
SVU 180720C00004000 C Jul 20, 2018 4.0 12.60 16.30
SVU 180720C00005000 C Jul 20, 2018 5.0 11.90 14.90
SVU 180720C00006000 C Jul 20, 2018 6.0 11.20 13.50
SVU 180720C00007000 C Jul 20, 2018 7.0 9.80 12.80
SVU 180720C00008000 C Jul 20, 2018 8.0 9.00 11.50
SVU 180720C00009000 C Jul 20, 2018 9.0 8.60 10.50
SVU 180720C00010000 C Jul 20, 2018 10.0 7.80 8.70
SVU 180720C00011000 C Jul 20, 2018 11.0 6.90 7.60
SVU 180720C00012000 C Jul 20, 2018 12.0 5.90 6.40
SVU 180720C00013000 C Jul 20, 2018 13.0 5.00 5.40
SVU 180720C00014000 C Jul 20, 2018 14.0 4.10 4.50
SVU 180720C00015000 C Jul 20, 2018 15.0 3.20 3.50
SVU 180720C00016000 C Jul 20, 2018 16.0 2.45 2.70
SVU 180720C00017000 C Jul 20, 2018 17.0 1.70 2.00
SVU 180720C00018000 C Jul 20, 2018 18.0 1.25 1.45
SVU 180720C00019000 C Jul 20, 2018 19.0 0.80 1.05
SVU 180720C00020000 C Jul 20, 2018 20.0 0.60 0.75
SVU 180720C00021000 C Jul 20, 2018 21.0 0.40 0.50
SVU 180720C00022000 C Jul 20, 2018 22.0 0.25 0.35
SVU 180720C00023000 C Jul 20, 2018 23.0 0.15 0.30
SVU 180720C00024000 C Jul 20, 2018 24.0 0.10 0.25
SVU 180720C00025000 C Jul 20, 2018 25.0 0.00 0.20
SVU 180720C00026000 C Jul 20, 2018 26.0 0.00 0.15
SVU 180720C00027000 C Jul 20, 2018 27.0 0.00 0.15
SVU 180720C00028000 C Jul 20, 2018 28.0 0.00 0.10
SVU 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
SVU 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
SVU 180720C00031000 C Jul 20, 2018 31.0 0.00 0.10
SVU 180720C00032000 C Jul 20, 2018 32.0 0.00 0.10
SVU 180720C00033000 C Jul 20, 2018 33.0 0.00 0.10
SVU 180720C00034000 C Jul 20, 2018 34.0 0.00 0.10
SVU 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
SVU 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
SVU 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
SVU 180720P00004000 P Jul 20, 2018 4.0 0.00 0.05
SVU 180720P00005000 P Jul 20, 2018 5.0 0.00 0.05
SVU 180720P00006000 P Jul 20, 2018 6.0 0.00 0.05
SVU 180720P00007000 P Jul 20, 2018 7.0 0.00 0.05
SVU 180720P00008000 P Jul 20, 2018 8.0 0.00 0.10
SVU 180720P00009000 P Jul 20, 2018 9.0 0.00 0.10
SVU 180720P00010000 P Jul 20, 2018 10.0 0.00 0.10
SVU 180720P00011000 P Jul 20, 2018 11.0 0.00 0.15
SVU 180720P00012000 P Jul 20, 2018 12.0 0.05 0.15
SVU 180720P00013000 P Jul 20, 2018 13.0 0.10 0.20
SVU 180720P00014000 P Jul 20, 2018 14.0 0.20 0.30
SVU 180720P00015000 P Jul 20, 2018 15.0 0.30 0.45
SVU 180720P00016000 P Jul 20, 2018 16.0 0.50 0.65
SVU 180720P00017000 P Jul 20, 2018 17.0 0.85 1.00
SVU 180720P00018000 P Jul 20, 2018 18.0 1.30 1.50
SVU 180720P00019000 P Jul 20, 2018 19.0 1.85 2.10
SVU 180720P00020000 P Jul 20, 2018 20.0 2.55 2.80
SVU 180720P00021000 P Jul 20, 2018 21.0 3.30 3.60
SVU 180720P00022000 P Jul 20, 2018 22.0 4.20 4.50
SVU 180720P00023000 P Jul 20, 2018 23.0 5.10 5.40
SVU 180720P00024000 P Jul 20, 2018 24.0 5.80 6.40
SVU 180720P00025000 P Jul 20, 2018 25.0 6.90 7.30
SVU 180720P00026000 P Jul 20, 2018 26.0 7.80 9.40
SVU 180720P00027000 P Jul 20, 2018 27.0 8.70 11.00
SVU 180720P00028000 P Jul 20, 2018 28.0 9.70 11.70
SVU 180720P00029000 P Jul 20, 2018 29.0 10.30 12.30
SVU 180720P00030000 P Jul 20, 2018 30.0 11.30 13.90
SVU 180720P00031000 P Jul 20, 2018 31.0 11.90 14.30
SVU 180720P00032000 P Jul 20, 2018 32.0 12.80 15.80
SVU 180720P00033000 P Jul 20, 2018 33.0 14.10 16.50
SVU 180720P00034000 P Jul 20, 2018 34.0 15.80 16.80
SVU 181019C00005000 C Oct 19, 2018 5.0 12.70 13.50
SVU 181019C00006000 C Oct 19, 2018 6.0 11.50 12.40
SVU 181019C00007000 C Oct 19, 2018 7.0 10.70 11.50
SVU 181019C00008000 C Oct 19, 2018 8.0 10.10 10.30
SVU 181019C00009000 C Oct 19, 2018 9.0 8.80 9.40
SVU 181019C00010000 C Oct 19, 2018 10.0 8.00 8.50
SVU 181019C00011000 C Oct 19, 2018 11.0 7.30 7.60
SVU 181019C00012000 C Oct 19, 2018 12.0 6.40 6.70
SVU 181019C00013000 C Oct 19, 2018 13.0 5.60 5.90
SVU 181019C00014000 C Oct 19, 2018 14.0 4.90 5.10
SVU 181019C00015000 C Oct 19, 2018 15.0 4.10 4.40
SVU 181019C00016000 C Oct 19, 2018 16.0 3.50 3.80
SVU 181019C00017000 C Oct 19, 2018 17.0 2.95 3.20
SVU 181019C00018000 C Oct 19, 2018 18.0 2.45 2.65
SVU 181019C00019000 C Oct 19, 2018 19.0 2.05 2.20
SVU 181019C00020000 C Oct 19, 2018 20.0 1.65 1.85
SVU 181019C00021000 C Oct 19, 2018 21.0 1.30 1.50
SVU 181019C00022000 C Oct 19, 2018 22.0 1.05 1.25
SVU 181019C00023000 C Oct 19, 2018 23.0 0.85 1.05
SVU 181019C00024000 C Oct 19, 2018 24.0 0.70 0.85
SVU 181019C00025000 C Oct 19, 2018 25.0 0.55 0.70
SVU 181019C00026000 C Oct 19, 2018 26.0 0.45 0.60
SVU 181019C00027000 C Oct 19, 2018 27.0 0.35 0.50
SVU 181019C00028000 C Oct 19, 2018 28.0 0.25 0.40
SVU 181019C00029000 C Oct 19, 2018 29.0 0.20 0.40
SVU 181019C00030000 C Oct 19, 2018 30.0 0.15 0.35
SVU 181019C00031000 C Oct 19, 2018 31.0 0.10 0.25
SVU 181019C00032000 C Oct 19, 2018 32.0 0.10 0.20
SVU 181019C00033000 C Oct 19, 2018 33.0 0.00 0.20
SVU 181019C00034000 C Oct 19, 2018 34.0 0.00 0.15
SVU 181019C00035000 C Oct 19, 2018 35.0 0.00 0.15
SVU 181019P00005000 P Oct 19, 2018 5.0 0.00 0.15
SVU 181019P00006000 P Oct 19, 2018 6.0 0.00 0.15
SVU 181019P00007000 P Oct 19, 2018 7.0 0.10 0.20
SVU 181019P00008000 P Oct 19, 2018 8.0 0.10 0.25
SVU 181019P00009000 P Oct 19, 2018 9.0 0.20 0.30
SVU 181019P00010000 P Oct 19, 2018 10.0 0.25 0.35
SVU 181019P00011000 P Oct 19, 2018 11.0 0.35 0.45
SVU 181019P00012000 P Oct 19, 2018 12.0 0.50 0.60
SVU 181019P00013000 P Oct 19, 2018 13.0 0.65 0.75
SVU 181019P00014000 P Oct 19, 2018 14.0 0.85 1.00
SVU 181019P00015000 P Oct 19, 2018 15.0 1.15 1.30
SVU 181019P00016000 P Oct 19, 2018 16.0 1.40 1.65
SVU 181019P00017000 P Oct 19, 2018 17.0 1.85 2.05
SVU 181019P00018000 P Oct 19, 2018 18.0 2.35 2.55
SVU 181019P00019000 P Oct 19, 2018 19.0 2.90 3.10
SVU 181019P00020000 P Oct 19, 2018 20.0 3.50 3.70
SVU 181019P00021000 P Oct 19, 2018 21.0 4.20 4.40
SVU 181019P00022000 P Oct 19, 2018 22.0 4.90 5.10
SVU 181019P00023000 P Oct 19, 2018 23.0 5.70 5.90
SVU 181019P00024000 P Oct 19, 2018 24.0 6.40 6.80
SVU 181019P00025000 P Oct 19, 2018 25.0 7.40 7.60
SVU 181019P00026000 P Oct 19, 2018 26.0 8.10 8.50
SVU 181019P00027000 P Oct 19, 2018 27.0 9.20 9.50
SVU 181019P00028000 P Oct 19, 2018 28.0 10.00 10.50
SVU 181019P00029000 P Oct 19, 2018 29.0 10.90 11.40
SVU 181019P00030000 P Oct 19, 2018 30.0 11.60 12.80
SVU 181019P00031000 P Oct 19, 2018 31.0 12.70 14.50
SVU 181019P00032000 P Oct 19, 2018 32.0 13.50 15.80
SVU 181019P00033000 P Oct 19, 2018 33.0 14.60 16.50
SVU 181019P00034000 P Oct 19, 2018 34.0 15.00 18.30
SVU 181019P00035000 P Oct 19, 2018 35.0 16.40 18.50
SVU 190118C00005000 C Jan 18, 2019 5.0 12.90 13.80
SVU 190118C00006000 C Jan 18, 2019 6.0 11.50 13.70
SVU 190118C00007000 C Jan 18, 2019 7.0 10.90 12.80
SVU 190118C00008000 C Jan 18, 2019 8.0 10.20 10.60
SVU 190118C00009000 C Jan 18, 2019 9.0 9.20 9.90
SVU 190118C00010000 C Jan 18, 2019 10.0 8.50 9.00
SVU 190118C00011000 C Jan 18, 2019 11.0 7.70 8.00
SVU 190118C00012000 C Jan 18, 2019 12.0 6.90 7.20
SVU 190118C00013000 C Jan 18, 2019 13.0 6.20 6.50
SVU 190118C00014000 C Jan 18, 2019 14.0 5.50 5.70
SVU 190118C00015000 C Jan 18, 2019 15.0 4.80 5.10
SVU 190118C00016000 C Jan 18, 2019 16.0 4.10 4.50
SVU 190118C00017000 C Jan 18, 2019 17.0 3.50 3.90
SVU 190118C00018000 C Jan 18, 2019 18.0 3.10 3.40
SVU 190118C00019000 C Jan 18, 2019 19.0 2.65 2.90
SVU 190118C00020000 C Jan 18, 2019 20.0 2.25 2.60
SVU 190118C00021000 C Jan 18, 2019 21.0 1.80 2.20
SVU 190118C00022000 C Jan 18, 2019 22.0 1.50 1.90
SVU 190118C00023000 C Jan 18, 2019 23.0 1.40 1.65
SVU 190118C00024000 C Jan 18, 2019 24.0 1.20 1.50
SVU 190118C00025000 C Jan 18, 2019 25.0 1.05 1.25
SVU 190118C00026000 C Jan 18, 2019 26.0 0.85 1.10
SVU 190118C00027000 C Jan 18, 2019 27.0 0.75 0.95
SVU 190118C00028000 C Jan 18, 2019 28.0 0.60 0.80
SVU 190118C00029000 C Jan 18, 2019 29.0 0.55 0.70
SVU 190118C00030000 C Jan 18, 2019 30.0 0.45 0.60
SVU 190118C00031000 C Jan 18, 2019 31.0 0.35 0.55
SVU 190118C00032000 C Jan 18, 2019 32.0 0.30 0.50
SVU 190118C00033000 C Jan 18, 2019 33.0 0.25 0.45
SVU 190118C00034000 C Jan 18, 2019 34.0 0.20 0.40
SVU 190118C00035000 C Jan 18, 2019 35.0 0.20 0.40
SVU 190118P00005000 P Jan 18, 2019 5.0 0.10 0.25
SVU 190118P00006000 P Jan 18, 2019 6.0 0.10 0.30
SVU 190118P00007000 P Jan 18, 2019 7.0 0.20 0.35
SVU 190118P00008000 P Jan 18, 2019 8.0 0.30 0.40
SVU 190118P00009000 P Jan 18, 2019 9.0 0.40 0.55
SVU 190118P00010000 P Jan 18, 2019 10.0 0.55 0.65
SVU 190118P00011000 P Jan 18, 2019 11.0 0.65 0.85
SVU 190118P00012000 P Jan 18, 2019 12.0 0.80 1.00
SVU 190118P00013000 P Jan 18, 2019 13.0 0.95 1.20
SVU 190118P00014000 P Jan 18, 2019 14.0 1.30 1.50
SVU 190118P00015000 P Jan 18, 2019 15.0 1.55 1.85
SVU 190118P00016000 P Jan 18, 2019 16.0 2.00 2.30
SVU 190118P00017000 P Jan 18, 2019 17.0 2.40 2.65
SVU 190118P00018000 P Jan 18, 2019 18.0 2.85 3.20
SVU 190118P00019000 P Jan 18, 2019 19.0 3.40 3.70
SVU 190118P00020000 P Jan 18, 2019 20.0 4.00 4.40
SVU 190118P00021000 P Jan 18, 2019 21.0 4.70 5.00
SVU 190118P00022000 P Jan 18, 2019 22.0 5.40 5.70
SVU 190118P00023000 P Jan 18, 2019 23.0 6.00 6.50
SVU 190118P00024000 P Jan 18, 2019 24.0 6.90 7.30
SVU 190118P00025000 P Jan 18, 2019 25.0 7.70 8.00
SVU 190118P00026000 P Jan 18, 2019 26.0 8.60 8.80
SVU 190118P00027000 P Jan 18, 2019 27.0 9.40 9.70
SVU 190118P00028000 P Jan 18, 2019 28.0 10.20 10.60
SVU 190118P00029000 P Jan 18, 2019 29.0 11.20 11.50
SVU 190118P00030000 P Jan 18, 2019 30.0 12.10 12.40
SVU 190118P00031000 P Jan 18, 2019 31.0 13.10 13.40
SVU 190118P00032000 P Jan 18, 2019 32.0 14.00 14.40
SVU 190118P00033000 P Jan 18, 2019 33.0 14.80 15.70
SVU 190118P00034000 P Jan 18, 2019 34.0 16.00 16.50
SVU 190118P00035000 P Jan 18, 2019 35.0 15.90 19.60
SVU 200117C00005000 C Jan 17, 2020 5.0 13.20 14.10
SVU 200117C00008000 C Jan 17, 2020 8.0 10.60 11.50
SVU 200117C00010000 C Jan 17, 2020 10.0 9.60 10.00
SVU 200117C00013000 C Jan 17, 2020 13.0 7.60 8.10
SVU 200117C00015000 C Jan 17, 2020 15.0 6.50 6.90
SVU 200117C00017000 C Jan 17, 2020 17.0 5.50 6.00
SVU 200117C00020000 C Jan 17, 2020 20.0 4.30 4.80
SVU 200117C00022000 C Jan 17, 2020 22.0 3.60 4.10
SVU 200117C00025000 C Jan 17, 2020 25.0 2.80 3.30
SVU 200117C00027000 C Jan 17, 2020 27.0 2.30 2.80
SVU 200117C00030000 C Jan 17, 2020 30.0 1.80 2.25
SVU 200117P00005000 P Jan 17, 2020 5.0 0.35 0.50
SVU 200117P00008000 P Jan 17, 2020 8.0 0.80 1.00
SVU 200117P00010000 P Jan 17, 2020 10.0 1.30 1.50
SVU 200117P00013000 P Jan 17, 2020 13.0 2.10 2.50
SVU 200117P00015000 P Jan 17, 2020 15.0 3.00 3.30
SVU 200117P00017000 P Jan 17, 2020 17.0 3.90 4.30
SVU 200117P00020000 P Jan 17, 2020 20.0 5.60 6.10
SVU 200117P00022000 P Jan 17, 2020 22.0 6.90 7.40
SVU 200117P00025000 P Jan 17, 2020 25.0 8.90 9.60
SVU 200117P00027000 P Jan 17, 2020 27.0 10.60 11.10
SVU 200117P00030000 P Jan 17, 2020 30.0 12.90 13.50
OPRA data is delayed 15 minutes.