Log in

Sanderson Farms Options Chain and Prices (NASDAQ:SAFM)

$151.09
-2.23 (-1.45 %)
(As of 01/26/2020 04:21 AM ET)
Today's Range
$147.66
Now: $151.09
$153.15
50-Day Range
$151.09
MA: $168.60
$176.37
52-Week Range
$111.77
Now: $151.09
$179.45
Volume538,512 shs
Average Volume320,599 shs
Market Capitalization$3.36 billion
P/E Ratio63.75
Dividend Yield0.83%
Beta0.75

Options Chain

Sanderson Farms (NASDAQ:SAFM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$230.00$0.125Call0100.672915 (+0.032601)0.013203
2/21/2020$220.00$0.000Call010
2/21/2020$210.00$0.125Call030.551345 (+0.032627)0.01576
2/21/2020$200.00$0.125Call01,0020.478136 (+0.030788)0.017599
2/21/2020$195.00$0.175Call21250.461035 (+0.02103)0.024589
2/21/2020$190.00$0.200Call01840.43291 (+0.031186)0.029398
2/21/2020$185.00$0.200Call525720.393066 (+0.001498)0.031935
2/21/2020$180.00$0.300Call04450.37329 (-0.003028)0.047424
2/21/2020$175.00$0.475Call102820.361963 (+0.00657)0.072817
2/21/2020$170.00$0.825Call6441 (+156)0.350208 (+0.007044)0.11807
2/21/2020$165.00$1.325Call19600.335595 (+0.003368)0.179789
2/21/2020$160.00$2.325Call559 (-4)0.3354 (+0.014502)0.279353
2/21/2020$155.00$3.800Call3197 (+10)0.332129 (+0.01847)0.403303
2/21/2020$150.00$6.100Call5129 (+17)0.339306 (+0.023193)0.545431
2/21/2020$145.00$8.950Call1600.336767 (+0.008251)0.68485
2/21/2020$140.00$12.850Call2340.367578 (+0.069251)0.789136
2/21/2020$135.00$16.900Call0200.368848 (+0.033216)0.877573
2/21/2020$130.00$21.500Call1130.390332 (-0.007178)0.929505
2/21/2020$125.00$26.050Call01
2/21/2020$120.00$31.250Call000.48001 (-0.00124)0.972045
2/21/2020$115.00$36.150Call020.5081350.988742
2/21/2020$110.00$41.150Call000.5787910.990098
2/21/2020$105.00$46.150Call000.6547770.990898
2/21/2020$100.00$51.150Call020.7338090.991689
2/21/2020$95.00$56.000Call00
2/21/2020$90.00$61.250Call000.979050.985614
2/21/2020$85.00$66.050Call03
2/21/2020$80.00$71.100Call030.3372141
2/21/2020$75.00$76.050Call06
2/21/2020$230.00$79.350Put000.729269 (-0.019697)-0.982112
2/21/2020$220.00$69.300Put000.639217 (-0.064689)-0.985805
2/21/2020$210.00$59.350Put000.593123 (-0.095939)-0.978935
2/21/2020$200.00$49.300Put000.496185-0.982691
2/21/2020$195.00$44.500Put000.530934 (+0.050368)-0.958944
2/21/2020$190.00$39.350Put000.442461-0.973299
2/21/2020$185.00$34.300Put070.379053 (+0.013637)-0.978275
2/21/2020$180.00$29.650Put02 (-2)0.425926 (+0.048386)-0.932024
2/21/2020$175.00$24.650Put040.374609 (+0.007336)-0.924159
2/21/2020$170.00$19.950Put0200.354883 (+0.004993)-0.882656
2/21/2020$165.00$15.350Put51780.330859 (-0.010632)-0.82771
2/21/2020$160.00$11.400Put0104 (-2)0.335742 (+0.013587)-0.722862
2/21/2020$155.00$7.950Put22315 (+1)0.337214 (+0.022197)-0.596363
2/21/2020$150.00$5.050Put21676 (+115)0.332422 (+0.014856)-0.4555
2/21/2020$145.00$3.075Put34478 (+1)0.341016 (+0.024818)-0.317389
2/21/2020$140.00$1.650Put10197 (+2)0.342097 (+0.025322)-0.197893
2/21/2020$135.00$0.875Put301900.356355 (+0.028057)-0.115353
2/21/2020$130.00$0.425Put61830.368855 (+0.031963)-0.061337
2/21/2020$125.00$0.000Put050
2/21/2020$120.00$0.125Put050.414167 (-0.01327)-0.018708
2/21/2020$115.00$0.125Put080.480129 (-0.011988)-0.016319
2/21/2020$110.00$0.125Put010.548633 (-0.011415)-0.01435
2/21/2020$105.00$0.125Put000.620935 (-0.00952)-0.012821
2/21/2020$100.00$0.125Put000.696625 (-0.007523)-0.011522
2/21/2020$95.00$0.000Put060
2/21/2020$90.00$0.000Put010
2/21/2020$85.00$0.125Put000.948496 (-0.003156)-0.008582
2/21/2020$80.00$0.125Put001.03906 (+0.002733)-0.007894
2/21/2020$75.00$0.125Put001.1301 (+0.002648)-0.007192
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel