Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SAFM Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SAFM SANDERSON FARMS INC   0.433 0.338 165.56 -2.05

 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAFM 12.10 13.20 14.00 11.24 0 43  S   155 SAFM 1.70 2.20 1.79 0.50 13 643  S  
SAFM 8.50 9.60 8.61 7.20 4 280  S   160 SAFM 3.10 3.60 2.90 1.45 0 483  S  
SAFM 5.70 6.50 7.00 4.07 50 558  S   165 SAFM 4.90 5.90 3.91 3.32 0 205  S  
SAFM 3.50 4.20 4.50 1.99 3 73  S   170 SAFM 7.50 8.60 6.00 6.23 0 13  S  
SAFM 1.95 2.50 2.24 0.84 6 50  S   175 SAFM 11.00 12.10 0.00 10.07 0 0  S  
SAFM 1.00 1.45 2.10 0.30 0 58  S   180 SAFM 14.80 16.10 0.00 14.53 0 0  S  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAFM 13.90 15.20 0.00 15.37 0 0  S   155 SAFM 3.20 3.90 3.20 2.23 2 1  S  
SAFM 10.50 11.50 12.30 11.88 0 2  S   160 SAFM 4.80 5.60 5.40 3.65 3 2  S  
SAFM 7.80 8.70 10.16 8.89 0 3  S   165 SAFM 6.80 7.60 6.70 5.59 11 2  S  
SAFM 5.50 6.30 7.60 6.45 0 3  S   170 SAFM 9.40 10.30 9.20 8.06 2 0  S  
SAFM 3.50 4.50 4.16 4.53 0 2  S   175 SAFM 12.50 13.80 0.00 11.05 0 0  S  
SAFM 2.35 3.00 4.27 3.07 0 1  S   180 SAFM 16.00 17.50 0.00 14.51 0 0  S  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SAFM 15.90 16.90 16.37 22.46 0 14  S   155 SAFM 5.20 5.90 5.55 2.59 1 161  S  
SAFM 12.90 13.60 13.72 18.95 30 66  S   160 SAFM 7.00 7.70 6.90 3.77 7 31  S  
SAFM 10.10 10.90 10.40 15.77 0 15  S   165 SAFM 9.20 10.00 11.60 5.29 0 23  S  
SAFM 7.90 8.60 9.70 12.95 0 12  S   170 SAFM 11.90 12.70 12.40 7.17 0 3  S  
SAFM 6.00 6.70 7.40 10.48 0 10  S   175 SAFM 14.90 15.80 0.00 9.40 0 0  S  
SAFM 4.40 5.00 4.84 8.36 0 9  S   180 SAFM 18.20 19.40 35.90 11.98 0 2  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.