SAFM - Sanderson Farms, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAFM200221C000750002019-11-25 10:46AM EST75.0089.9797.90102.000.00-56478.56%
SAFM200221C000800002019-07-08 2:32PM EST80.0060.1056.4060.100.00--30.00%
SAFM200221C000850002019-07-08 2:33PM EST85.0055.3851.7055.900.00--30.00%
SAFM200221C001000002019-11-12 10:14AM EST100.0061.0064.3067.700.00-12258.52%
SAFM200221C001150002019-11-11 10:12AM EST115.0041.5050.7052.400.00-12209.09%
SAFM200221C001200002019-08-08 10:17AM EST120.0025.0037.7039.100.00-20127.61%
SAFM200221C001250002019-08-15 8:59AM EST125.0024.5928.4030.800.00-4081.96%
SAFM200221C001300002019-12-03 2:30PM EST130.0035.0043.9046.900.00-100221.57%
SAFM200221C001350002020-01-22 12:20PM EST135.0019.5514.8018.800.00-42053.37%
SAFM200221C001400002020-01-22 11:48AM EST140.0017.1711.7013.600.00-5041.27%
SAFM200221C001450002020-01-22 1:53PM EST145.0010.008.009.700.00-216037.82%
SAFM200221C001500002020-01-23 11:46AM EST150.006.105.607.100.00-5039.33%
SAFM200221C001550002020-01-23 3:57PM EST155.004.613.504.500.00-107037.05%
SAFM200221C001600002020-01-22 12:39PM EST160.002.301.902.650.00-23035.50%
SAFM200221C001650002020-01-22 1:08PM EST165.001.851.151.700.00-4036.60%
SAFM200221C001700002020-01-23 2:46PM EST170.001.100.701.100.00-184037.89%
SAFM200221C001750002020-01-21 3:31PM EST175.001.050.400.800.00-1040.33%
SAFM200221C001800002020-01-22 3:52PM EST180.000.370.200.550.00-6041.90%
SAFM200221C001850002020-01-21 11:37AM EST185.000.650.100.550.00-8046.80%
SAFM200221C001900002020-01-23 2:46PM EST190.000.200.100.450.00-10049.41%
SAFM200221C001950002020-01-21 11:37AM EST195.000.400.100.400.00-10052.54%
SAFM200221C002000002020-01-16 12:13PM EST200.000.600.000.350.00-75055.27%
SAFM200221C002100002020-01-13 11:46AM EST210.000.300.000.250.00-3053.71%
SAFM200221C002200002019-12-30 3:40PM EST220.000.210.000.750.00--070.70%
SAFM200221C002300002020-01-13 12:04AM EST230.000.100.000.250.00--066.02%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SAFM200221P000900002019-11-08 10:08AM EST90.000.280.000.300.00-1086.43%
SAFM200221P000950002019-07-19 10:44AM EST95.002.000.400.000.00-1681.74%
SAFM200221P001100002019-12-02 9:30AM EST110.000.400.000.750.00-1065.43%
SAFM200221P001150002020-01-17 10:29AM EST115.000.152.600.250.00-3078.47%
SAFM200221P001200002019-12-11 1:00PM EST120.000.430.000.250.00-2046.39%
SAFM200221P001250002019-11-07 3:48PM EST125.001.890.000.000.00-1512.50%
SAFM200221P001300002020-01-22 12:15PM EST130.000.250.100.500.00-153037.87%
SAFM200221P001350002020-01-22 3:59PM EST135.000.560.300.850.00-179035.13%
SAFM200221P001400002020-01-21 3:07PM EST140.001.471.251.400.00-2032.08%
SAFM200221P001450002020-01-23 11:47AM EST145.002.752.553.100.00-197034.42%
SAFM200221P001500002020-01-23 3:07PM EST150.003.904.605.200.00-18034.45%
SAFM200221P001550002020-01-23 11:32AM EST155.007.647.408.20+0.04+0.53%1035.77%
SAFM200221P001600002020-01-22 12:07PM EST160.0011.5210.3012.100.00-3039.17%
SAFM200221P001650002020-01-23 3:18PM EST165.0013.0513.4016.100.00-10040.55%
SAFM200221P001700002020-01-17 10:30AM EST170.0014.2017.9020.800.00-2045.46%
SAFM200221P001750002019-12-27 12:39PM EST175.008.5422.1026.300.00-3056.64%
SAFM200221P001800002020-01-23 3:18PM EST180.0026.4927.1031.500.00-2064.93%
SAFM200221P001850002020-01-13 11:23AM EST185.0014.6932.0036.300.00--069.24%