SAFM - Sanderson Farms, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAFM200221C00075000 | 2019-11-25 10:46AM EST | 75.00 | 89.97 | 97.90 | 102.00 | 0.00 | - | 5 | 6 | 478.56% |
| SAFM200221C00080000 | 2019-07-08 2:32PM EST | 80.00 | 60.10 | 56.40 | 60.10 | 0.00 | - | - | 3 | 0.00% |
| SAFM200221C00085000 | 2019-07-08 2:33PM EST | 85.00 | 55.38 | 51.70 | 55.90 | 0.00 | - | - | 3 | 0.00% |
| SAFM200221C00100000 | 2019-11-12 10:14AM EST | 100.00 | 61.00 | 64.30 | 67.70 | 0.00 | - | 1 | 2 | 258.52% |
| SAFM200221C00115000 | 2019-11-11 10:12AM EST | 115.00 | 41.50 | 50.70 | 52.40 | 0.00 | - | 1 | 2 | 209.09% |
| SAFM200221C00120000 | 2019-08-08 10:17AM EST | 120.00 | 25.00 | 37.70 | 39.10 | 0.00 | - | 2 | 0 | 127.61% |
| SAFM200221C00125000 | 2019-08-15 8:59AM EST | 125.00 | 24.59 | 28.40 | 30.80 | 0.00 | - | 4 | 0 | 81.96% |
| SAFM200221C00130000 | 2019-12-03 2:30PM EST | 130.00 | 35.00 | 43.90 | 46.90 | 0.00 | - | 10 | 0 | 221.57% |
| SAFM200221C00135000 | 2020-01-22 12:20PM EST | 135.00 | 19.55 | 14.80 | 18.80 | 0.00 | - | 4 | 20 | 53.37% |
| SAFM200221C00140000 | 2020-01-22 11:48AM EST | 140.00 | 17.17 | 11.70 | 13.60 | 0.00 | - | 5 | 0 | 41.27% |
| SAFM200221C00145000 | 2020-01-22 1:53PM EST | 145.00 | 10.00 | 8.00 | 9.70 | 0.00 | - | 21 | 60 | 37.82% |
| SAFM200221C00150000 | 2020-01-23 11:46AM EST | 150.00 | 6.10 | 5.60 | 7.10 | 0.00 | - | 5 | 0 | 39.33% |
| SAFM200221C00155000 | 2020-01-23 3:57PM EST | 155.00 | 4.61 | 3.50 | 4.50 | 0.00 | - | 107 | 0 | 37.05% |
| SAFM200221C00160000 | 2020-01-22 12:39PM EST | 160.00 | 2.30 | 1.90 | 2.65 | 0.00 | - | 23 | 0 | 35.50% |
| SAFM200221C00165000 | 2020-01-22 1:08PM EST | 165.00 | 1.85 | 1.15 | 1.70 | 0.00 | - | 4 | 0 | 36.60% |
| SAFM200221C00170000 | 2020-01-23 2:46PM EST | 170.00 | 1.10 | 0.70 | 1.10 | 0.00 | - | 184 | 0 | 37.89% |
| SAFM200221C00175000 | 2020-01-21 3:31PM EST | 175.00 | 1.05 | 0.40 | 0.80 | 0.00 | - | 1 | 0 | 40.33% |
| SAFM200221C00180000 | 2020-01-22 3:52PM EST | 180.00 | 0.37 | 0.20 | 0.55 | 0.00 | - | 6 | 0 | 41.90% |
| SAFM200221C00185000 | 2020-01-21 11:37AM EST | 185.00 | 0.65 | 0.10 | 0.55 | 0.00 | - | 8 | 0 | 46.80% |
| SAFM200221C00190000 | 2020-01-23 2:46PM EST | 190.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 10 | 0 | 49.41% |
| SAFM200221C00195000 | 2020-01-21 11:37AM EST | 195.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 10 | 0 | 52.54% |
| SAFM200221C00200000 | 2020-01-16 12:13PM EST | 200.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 75 | 0 | 55.27% |
| SAFM200221C00210000 | 2020-01-13 11:46AM EST | 210.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 3 | 0 | 53.71% |
| SAFM200221C00220000 | 2019-12-30 3:40PM EST | 220.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 0 | 70.70% |
| SAFM200221C00230000 | 2020-01-13 12:04AM EST | 230.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 0 | 66.02% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SAFM200221P00090000 | 2019-11-08 10:08AM EST | 90.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 86.43% |
| SAFM200221P00095000 | 2019-07-19 10:44AM EST | 95.00 | 2.00 | 0.40 | 0.00 | 0.00 | - | 1 | 6 | 81.74% |
| SAFM200221P00110000 | 2019-12-02 9:30AM EST | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 65.43% |
| SAFM200221P00115000 | 2020-01-17 10:29AM EST | 115.00 | 0.15 | 2.60 | 0.25 | 0.00 | - | 3 | 0 | 78.47% |
| SAFM200221P00120000 | 2019-12-11 1:00PM EST | 120.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 46.39% |
| SAFM200221P00125000 | 2019-11-07 3:48PM EST | 125.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SAFM200221P00130000 | 2020-01-22 12:15PM EST | 130.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 153 | 0 | 37.87% |
| SAFM200221P00135000 | 2020-01-22 3:59PM EST | 135.00 | 0.56 | 0.30 | 0.85 | 0.00 | - | 179 | 0 | 35.13% |
| SAFM200221P00140000 | 2020-01-21 3:07PM EST | 140.00 | 1.47 | 1.25 | 1.40 | 0.00 | - | 2 | 0 | 32.08% |
| SAFM200221P00145000 | 2020-01-23 11:47AM EST | 145.00 | 2.75 | 2.55 | 3.10 | 0.00 | - | 197 | 0 | 34.42% |
| SAFM200221P00150000 | 2020-01-23 3:07PM EST | 150.00 | 3.90 | 4.60 | 5.20 | 0.00 | - | 18 | 0 | 34.45% |
| SAFM200221P00155000 | 2020-01-23 11:32AM EST | 155.00 | 7.64 | 7.40 | 8.20 | +0.04 | +0.53% | 1 | 0 | 35.77% |
| SAFM200221P00160000 | 2020-01-22 12:07PM EST | 160.00 | 11.52 | 10.30 | 12.10 | 0.00 | - | 3 | 0 | 39.17% |
| SAFM200221P00165000 | 2020-01-23 3:18PM EST | 165.00 | 13.05 | 13.40 | 16.10 | 0.00 | - | 10 | 0 | 40.55% |
| SAFM200221P00170000 | 2020-01-17 10:30AM EST | 170.00 | 14.20 | 17.90 | 20.80 | 0.00 | - | 2 | 0 | 45.46% |
| SAFM200221P00175000 | 2019-12-27 12:39PM EST | 175.00 | 8.54 | 22.10 | 26.30 | 0.00 | - | 3 | 0 | 56.64% |
| SAFM200221P00180000 | 2020-01-23 3:18PM EST | 180.00 | 26.49 | 27.10 | 31.50 | 0.00 | - | 2 | 0 | 64.93% |
| SAFM200221P00185000 | 2020-01-13 11:23AM EST | 185.00 | 14.69 | 32.00 | 36.30 | 0.00 | - | - | 0 | 69.24% |