Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sanderson Farms Inc (SAFM)
As of Apr 25 2018 1:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAFM 180518C00080000 C May 18, 2018 80.0 34.80 37.80
SAFM 180518C00085000 C May 18, 2018 85.0 29.80 33.60
SAFM 180518C00089000 C May 18, 2018 89.0 25.50 30.00
SAFM 180518C00090000 C May 18, 2018 90.0 24.90 28.10
SAFM 180518C00094000 C May 18, 2018 94.0 20.50 24.30
SAFM 180518C00095000 C May 18, 2018 95.0 19.70 22.90
SAFM 180518C00099000 C May 18, 2018 99.0 15.60 19.00
SAFM 180518C00100000 C May 18, 2018 100.0 15.40 17.90
SAFM 180518C00104000 C May 18, 2018 104.0 11.60 13.60
SAFM 180518C00105000 C May 18, 2018 105.0 11.00 12.70
SAFM 180518C00109000 C May 18, 2018 109.0 7.70 9.50
SAFM 180518C00110000 C May 18, 2018 110.0 7.70 8.30
SAFM 180518C00114000 C May 18, 2018 114.0 4.90 5.20
SAFM 180518C00115000 C May 18, 2018 115.0 4.30 4.60
SAFM 180518C00119000 C May 18, 2018 119.0 2.35 2.55
SAFM 180518C00120000 C May 18, 2018 120.0 1.95 2.20
SAFM 180518C00124000 C May 18, 2018 124.0 0.90 1.15
SAFM 180518C00125000 C May 18, 2018 125.0 0.70 0.95
SAFM 180518C00129000 C May 18, 2018 129.0 0.25 0.45
SAFM 180518C00130000 C May 18, 2018 130.0 0.15 0.35
SAFM 180518C00134000 C May 18, 2018 134.0 0.00 0.20
SAFM 180518C00135000 C May 18, 2018 135.0 0.00 0.15
SAFM 180518C00139000 C May 18, 2018 139.0 0.00 0.10
SAFM 180518C00140000 C May 18, 2018 140.0 0.00 0.10
SAFM 180518C00144000 C May 18, 2018 144.0 0.00 0.10
SAFM 180518C00145000 C May 18, 2018 145.0 0.00 0.10
SAFM 180518C00149000 C May 18, 2018 149.0 0.00 0.05
SAFM 180518C00150000 C May 18, 2018 150.0 0.00 0.15
SAFM 180518C00154000 C May 18, 2018 154.0 0.00 0.05
SAFM 180518C00155000 C May 18, 2018 155.0 0.00 0.05
SAFM 180518C00159000 C May 18, 2018 159.0 0.00 0.05
SAFM 180518C00160000 C May 18, 2018 160.0 0.00 0.05
SAFM 180518C00164000 C May 18, 2018 164.0 0.00 0.10
SAFM 180518C00165000 C May 18, 2018 165.0 0.00 0.10
SAFM 180518C00169000 C May 18, 2018 169.0 0.00 0.10
SAFM 180518C00170000 C May 18, 2018 170.0 0.00 0.10
SAFM 180518C00174000 C May 18, 2018 174.0 0.00 0.05
SAFM 180518C00175000 C May 18, 2018 175.0 0.00 0.05
SAFM 180518C00179000 C May 18, 2018 179.0 0.00 0.05
SAFM 180518C00180000 C May 18, 2018 180.0 0.00 0.10
SAFM 180518C00184000 C May 18, 2018 184.0 0.00 0.10
SAFM 180518C00185000 C May 18, 2018 185.0 0.00 0.10
SAFM 180518C00189000 C May 18, 2018 189.0 0.00 0.05
SAFM 180518C00190000 C May 18, 2018 190.0 0.00 0.05
SAFM 180518C00194000 C May 18, 2018 194.0 0.00 0.10
SAFM 180518C00195000 C May 18, 2018 195.0 0.00 0.05
SAFM 180518C00199000 C May 18, 2018 199.0 0.00 0.05
SAFM 180518C00200000 C May 18, 2018 200.0 0.00 0.25
SAFM 180518C00209000 C May 18, 2018 209.0 0.00 0.10
SAFM 180518C00210000 C May 18, 2018 210.0 0.00 0.05
SAFM 180518C00220000 C May 18, 2018 220.0 0.00 0.10
SAFM 180518P00080000 P May 18, 2018 80.0 0.00 0.10
SAFM 180518P00085000 P May 18, 2018 85.0 0.00 2.70
SAFM 180518P00089000 P May 18, 2018 89.0 0.00 0.15
SAFM 180518P00090000 P May 18, 2018 90.0 0.00 0.35
SAFM 180518P00094000 P May 18, 2018 94.0 0.00 0.20
SAFM 180518P00095000 P May 18, 2018 95.0 0.00 0.25
SAFM 180518P00099000 P May 18, 2018 99.0 0.10 1.15
SAFM 180518P00100000 P May 18, 2018 100.0 0.25 0.45
SAFM 180518P00104000 P May 18, 2018 104.0 0.50 0.75
SAFM 180518P00105000 P May 18, 2018 105.0 0.65 0.85
SAFM 180518P00109000 P May 18, 2018 109.0 1.20 1.50
SAFM 180518P00110000 P May 18, 2018 110.0 1.40 1.70
SAFM 180518P00114000 P May 18, 2018 114.0 2.55 2.90
SAFM 180518P00115000 P May 18, 2018 115.0 3.10 3.30
SAFM 180518P00119000 P May 18, 2018 119.0 4.90 5.30
SAFM 180518P00120000 P May 18, 2018 120.0 5.30 6.10
SAFM 180518P00124000 P May 18, 2018 124.0 8.10 9.90
SAFM 180518P00125000 P May 18, 2018 125.0 9.00 9.70
SAFM 180518P00129000 P May 18, 2018 129.0 12.30 14.20
SAFM 180518P00130000 P May 18, 2018 130.0 13.20 15.10
SAFM 180518P00134000 P May 18, 2018 134.0 16.90 18.90
SAFM 180518P00135000 P May 18, 2018 135.0 17.90 20.00
SAFM 180518P00139000 P May 18, 2018 139.0 21.60 23.90
SAFM 180518P00140000 P May 18, 2018 140.0 22.70 25.40
SAFM 180518P00144000 P May 18, 2018 144.0 26.50 29.20
SAFM 180518P00145000 P May 18, 2018 145.0 27.50 30.80
SAFM 180518P00149000 P May 18, 2018 149.0 31.90 34.50
SAFM 180518P00150000 P May 18, 2018 150.0 32.10 34.90
SAFM 180518P00154000 P May 18, 2018 154.0 36.40 39.10
SAFM 180518P00155000 P May 18, 2018 155.0 37.70 40.70
SAFM 180518P00159000 P May 18, 2018 159.0 40.30 45.00
SAFM 180518P00160000 P May 18, 2018 160.0 42.90 45.80
SAFM 180518P00164000 P May 18, 2018 164.0 45.30 50.00
SAFM 180518P00165000 P May 18, 2018 165.0 46.80 50.80
SAFM 180518P00169000 P May 18, 2018 169.0 50.30 54.90
SAFM 180518P00170000 P May 18, 2018 170.0 51.90 55.80
SAFM 180518P00174000 P May 18, 2018 174.0 56.40 60.20
SAFM 180518P00175000 P May 18, 2018 175.0 57.40 60.50
SAFM 180518P00179000 P May 18, 2018 179.0 60.30 65.00
SAFM 180518P00180000 P May 18, 2018 180.0 62.50 65.30
SAFM 180518P00184000 P May 18, 2018 184.0 66.20 69.60
SAFM 180518P00185000 P May 18, 2018 185.0 66.70 70.80
SAFM 180518P00189000 P May 18, 2018 189.0 70.30 75.00
SAFM 180518P00190000 P May 18, 2018 190.0 72.70 75.80
SAFM 180518P00194000 P May 18, 2018 194.0 75.30 80.00
SAFM 180518P00195000 P May 18, 2018 195.0 77.30 80.30
SAFM 180518P00199000 P May 18, 2018 199.0 80.30 85.00
SAFM 180518P00200000 P May 18, 2018 200.0 82.80 85.20
SAFM 180518P00209000 P May 18, 2018 209.0 90.70 95.20
SAFM 180518P00210000 P May 18, 2018 210.0 92.70 95.80
SAFM 180518P00220000 P May 18, 2018 220.0 102.70 105.70
SAFM 180615C00070000 C Jun 15, 2018 70.0 45.40 48.20
SAFM 180615C00075000 C Jun 15, 2018 75.0 39.20 44.00
SAFM 180615C00080000 C Jun 15, 2018 80.0 34.50 39.00
SAFM 180615C00085000 C Jun 15, 2018 85.0 29.30 33.50
SAFM 180615C00090000 C Jun 15, 2018 90.0 24.70 28.80
SAFM 180615C00095000 C Jun 15, 2018 95.0 20.10 23.40
SAFM 180615C00100000 C Jun 15, 2018 100.0 16.90 18.40
SAFM 180615C00105000 C Jun 15, 2018 105.0 12.90 14.40
SAFM 180615C00110000 C Jun 15, 2018 110.0 9.60 10.00
SAFM 180615C00115000 C Jun 15, 2018 115.0 6.60 6.90
SAFM 180615C00120000 C Jun 15, 2018 120.0 4.10 4.60
SAFM 180615C00125000 C Jun 15, 2018 125.0 2.35 2.90
SAFM 180615C00130000 C Jun 15, 2018 130.0 1.20 1.55
SAFM 180615C00135000 C Jun 15, 2018 135.0 0.55 0.80
SAFM 180615C00140000 C Jun 15, 2018 140.0 0.20 0.45
SAFM 180615C00145000 C Jun 15, 2018 145.0 0.00 0.20
SAFM 180615C00150000 C Jun 15, 2018 150.0 0.00 0.15
SAFM 180615C00155000 C Jun 15, 2018 155.0 0.00 0.10
SAFM 180615C00160000 C Jun 15, 2018 160.0 0.00 0.10
SAFM 180615P00070000 P Jun 15, 2018 70.0 0.00 0.05
SAFM 180615P00075000 P Jun 15, 2018 75.0 0.00 0.60
SAFM 180615P00080000 P Jun 15, 2018 80.0 0.00 0.30
SAFM 180615P00085000 P Jun 15, 2018 85.0 0.10 0.25
SAFM 180615P00090000 P Jun 15, 2018 90.0 0.25 0.45
SAFM 180615P00095000 P Jun 15, 2018 95.0 0.55 1.90
SAFM 180615P00100000 P Jun 15, 2018 100.0 1.05 1.30
SAFM 180615P00105000 P Jun 15, 2018 105.0 1.85 2.20
SAFM 180615P00110000 P Jun 15, 2018 110.0 3.10 3.40
SAFM 180615P00115000 P Jun 15, 2018 115.0 5.00 5.40
SAFM 180615P00120000 P Jun 15, 2018 120.0 7.40 8.00
SAFM 180615P00125000 P Jun 15, 2018 125.0 10.40 11.40
SAFM 180615P00130000 P Jun 15, 2018 130.0 14.00 15.60
SAFM 180615P00135000 P Jun 15, 2018 135.0 17.80 20.20
SAFM 180615P00140000 P Jun 15, 2018 140.0 21.90 26.00
SAFM 180615P00145000 P Jun 15, 2018 145.0 26.50 31.00
SAFM 180615P00150000 P Jun 15, 2018 150.0 31.60 36.20
SAFM 180615P00155000 P Jun 15, 2018 155.0 36.50 41.10
SAFM 180615P00160000 P Jun 15, 2018 160.0 42.70 44.60
SAFM 180817C00080000 C Aug 17, 2018 80.0 36.20 38.20
SAFM 180817C00085000 C Aug 17, 2018 85.0 31.80 33.10
SAFM 180817C00090000 C Aug 17, 2018 90.0 26.90 28.70
SAFM 180817C00095000 C Aug 17, 2018 95.0 23.00 24.20
SAFM 180817C00100000 C Aug 17, 2018 100.0 18.60 19.90
SAFM 180817C00105000 C Aug 17, 2018 105.0 15.20 15.80
SAFM 180817C00110000 C Aug 17, 2018 110.0 11.90 12.50
SAFM 180817C00115000 C Aug 17, 2018 115.0 8.90 9.50
SAFM 180817C00120000 C Aug 17, 2018 120.0 6.60 7.00
SAFM 180817C00125000 C Aug 17, 2018 125.0 4.60 5.00
SAFM 180817C00130000 C Aug 17, 2018 130.0 3.10 3.40
SAFM 180817C00135000 C Aug 17, 2018 135.0 2.05 2.35
SAFM 180817C00140000 C Aug 17, 2018 140.0 1.30 1.50
SAFM 180817C00145000 C Aug 17, 2018 145.0 0.75 1.90
SAFM 180817C00150000 C Aug 17, 2018 150.0 0.50 0.65
SAFM 180817C00155000 C Aug 17, 2018 155.0 0.20 1.35
SAFM 180817C00160000 C Aug 17, 2018 160.0 0.00 0.25
SAFM 180817C00165000 C Aug 17, 2018 165.0 0.00 0.15
SAFM 180817C00170000 C Aug 17, 2018 170.0 0.00 0.80
SAFM 180817C00175000 C Aug 17, 2018 175.0 0.00 0.30
SAFM 180817C00180000 C Aug 17, 2018 180.0 0.00 0.20
SAFM 180817C00185000 C Aug 17, 2018 185.0 0.00 2.35
SAFM 180817C00190000 C Aug 17, 2018 190.0 0.00 0.50
SAFM 180817C00195000 C Aug 17, 2018 195.0 0.00 0.40
SAFM 180817C00200000 C Aug 17, 2018 200.0 0.00 0.25
SAFM 180817C00210000 C Aug 17, 2018 210.0 0.00 0.35
SAFM 180817P00080000 P Aug 17, 2018 80.0 0.30 0.50
SAFM 180817P00085000 P Aug 17, 2018 85.0 0.55 0.75
SAFM 180817P00090000 P Aug 17, 2018 90.0 1.00 1.20
SAFM 180817P00095000 P Aug 17, 2018 95.0 1.60 1.80
SAFM 180817P00100000 P Aug 17, 2018 100.0 2.50 2.90
SAFM 180817P00105000 P Aug 17, 2018 105.0 3.60 3.90
SAFM 180817P00110000 P Aug 17, 2018 110.0 5.20 5.50
SAFM 180817P00115000 P Aug 17, 2018 115.0 7.00 7.60
SAFM 180817P00120000 P Aug 17, 2018 120.0 9.50 10.20
SAFM 180817P00125000 P Aug 17, 2018 125.0 12.60 13.50
SAFM 180817P00130000 P Aug 17, 2018 130.0 16.20 16.70
SAFM 180817P00135000 P Aug 17, 2018 135.0 19.90 20.60
SAFM 180817P00140000 P Aug 17, 2018 140.0 24.00 24.90
SAFM 180817P00145000 P Aug 17, 2018 145.0 28.30 29.80
SAFM 180817P00150000 P Aug 17, 2018 150.0 33.20 35.10
SAFM 180817P00155000 P Aug 17, 2018 155.0 36.80 41.00
SAFM 180817P00160000 P Aug 17, 2018 160.0 41.60 46.20
SAFM 180817P00165000 P Aug 17, 2018 165.0 46.60 51.20
SAFM 180817P00170000 P Aug 17, 2018 170.0 51.60 56.20
SAFM 180817P00175000 P Aug 17, 2018 175.0 56.60 61.20
SAFM 180817P00180000 P Aug 17, 2018 180.0 61.30 66.00
SAFM 180817P00185000 P Aug 17, 2018 185.0 66.30 71.00
SAFM 180817P00190000 P Aug 17, 2018 190.0 71.50 76.20
SAFM 180817P00195000 P Aug 17, 2018 195.0 76.30 81.00
SAFM 180817P00200000 P Aug 17, 2018 200.0 81.50 86.00
SAFM 180817P00210000 P Aug 17, 2018 210.0 92.80 95.40
SAFM 181116C00080000 C Nov 16, 2018 80.0 37.20 40.00
SAFM 181116C00085000 C Nov 16, 2018 85.0 31.80 35.90
SAFM 181116C00090000 C Nov 16, 2018 90.0 29.00 30.10
SAFM 181116C00095000 C Nov 16, 2018 95.0 24.70 26.00
SAFM 181116C00100000 C Nov 16, 2018 100.0 20.90 22.30
SAFM 181116C00105000 C Nov 16, 2018 105.0 17.60 18.90
SAFM 181116C00110000 C Nov 16, 2018 110.0 14.70 15.90
SAFM 181116C00115000 C Nov 16, 2018 115.0 11.90 12.80
SAFM 181116C00120000 C Nov 16, 2018 120.0 9.70 10.30
SAFM 181116C00125000 C Nov 16, 2018 125.0 7.60 8.00
SAFM 181116C00130000 C Nov 16, 2018 130.0 5.90 6.30
SAFM 181116C00135000 C Nov 16, 2018 135.0 4.40 4.90
SAFM 181116C00140000 C Nov 16, 2018 140.0 3.30 3.80
SAFM 181116C00145000 C Nov 16, 2018 145.0 2.40 2.90
SAFM 181116C00150000 C Nov 16, 2018 150.0 1.70 2.35
SAFM 181116C00155000 C Nov 16, 2018 155.0 1.20 1.55
SAFM 181116C00160000 C Nov 16, 2018 160.0 0.80 1.45
SAFM 181116C00165000 C Nov 16, 2018 165.0 0.55 0.90
SAFM 181116C00170000 C Nov 16, 2018 170.0 0.35 0.65
SAFM 181116P00080000 P Nov 16, 2018 80.0 1.00 1.55
SAFM 181116P00085000 P Nov 16, 2018 85.0 1.55 1.90
SAFM 181116P00090000 P Nov 16, 2018 90.0 2.30 2.60
SAFM 181116P00095000 P Nov 16, 2018 95.0 3.20 3.60
SAFM 181116P00100000 P Nov 16, 2018 100.0 4.40 4.80
SAFM 181116P00105000 P Nov 16, 2018 105.0 5.90 6.30
SAFM 181116P00110000 P Nov 16, 2018 110.0 7.80 8.30
SAFM 181116P00115000 P Nov 16, 2018 115.0 10.00 10.30
SAFM 181116P00120000 P Nov 16, 2018 120.0 12.20 13.10
SAFM 181116P00125000 P Nov 16, 2018 125.0 15.00 15.90
SAFM 181116P00130000 P Nov 16, 2018 130.0 18.50 19.60
SAFM 181116P00135000 P Nov 16, 2018 135.0 21.90 23.00
SAFM 181116P00140000 P Nov 16, 2018 140.0 25.70 26.80
SAFM 181116P00145000 P Nov 16, 2018 145.0 29.90 31.50
SAFM 181116P00150000 P Nov 16, 2018 150.0 33.80 35.80
SAFM 181116P00155000 P Nov 16, 2018 155.0 38.20 41.80
SAFM 181116P00160000 P Nov 16, 2018 160.0 42.70 46.50
SAFM 181116P00165000 P Nov 16, 2018 165.0 46.90 51.40
SAFM 181116P00170000 P Nov 16, 2018 170.0 52.90 56.20
OPRA data is delayed 15 minutes.