Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Sanderson Farms Inc (SAFM)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAFM 180216C00064000 C Feb 16, 2018 64.0 70.30 74.80
SAFM 180216C00069000 C Feb 16, 2018 69.0 65.00 69.60
SAFM 180216C00074000 C Feb 16, 2018 74.0 60.00 64.60
SAFM 180216C00079000 C Feb 16, 2018 79.0 55.00 59.60
SAFM 180216C00080000 C Feb 16, 2018 80.0 54.80 57.40
SAFM 180216C00084000 C Feb 16, 2018 84.0 50.00 54.50
SAFM 180216C00085000 C Feb 16, 2018 85.0 49.00 53.60
SAFM 180216C00089000 C Feb 16, 2018 89.0 45.00 49.50
SAFM 180216C00090000 C Feb 16, 2018 90.0 44.70 48.10
SAFM 180216C00094000 C Feb 16, 2018 94.0 40.00 44.60
SAFM 180216C00095000 C Feb 16, 2018 95.0 39.40 42.80
SAFM 180216C00099000 C Feb 16, 2018 99.0 35.10 39.40
SAFM 180216C00100000 C Feb 16, 2018 100.0 34.10 38.30
SAFM 180216C00104000 C Feb 16, 2018 104.0 30.00 34.50
SAFM 180216C00105000 C Feb 16, 2018 105.0 29.00 33.60
SAFM 180216C00109000 C Feb 16, 2018 109.0 25.70 28.80
SAFM 180216C00110000 C Feb 16, 2018 110.0 24.50 28.10
SAFM 180216C00114000 C Feb 16, 2018 114.0 21.70 23.30
SAFM 180216C00115000 C Feb 16, 2018 115.0 19.30 23.00
SAFM 180216C00119000 C Feb 16, 2018 119.0 16.60 18.60
SAFM 180216C00120000 C Feb 16, 2018 120.0 15.50 18.50
SAFM 180216C00124000 C Feb 16, 2018 124.0 12.80 13.40
SAFM 180216C00125000 C Feb 16, 2018 125.0 11.90 12.60
SAFM 180216C00129000 C Feb 16, 2018 129.0 8.80 9.10
SAFM 180216C00130000 C Feb 16, 2018 130.0 8.10 8.50
SAFM 180216C00134000 C Feb 16, 2018 134.0 5.40 5.80
SAFM 180216C00135000 C Feb 16, 2018 135.0 4.80 5.20
SAFM 180216C00139000 C Feb 16, 2018 139.0 2.90 3.20
SAFM 180216C00140000 C Feb 16, 2018 140.0 2.60 2.80
SAFM 180216C00144000 C Feb 16, 2018 144.0 1.35 1.60
SAFM 180216C00145000 C Feb 16, 2018 145.0 1.20 1.35
SAFM 180216C00149000 C Feb 16, 2018 149.0 0.60 0.70
SAFM 180216C00150000 C Feb 16, 2018 150.0 0.50 0.60
SAFM 180216C00154000 C Feb 16, 2018 154.0 0.25 0.35
SAFM 180216C00155000 C Feb 16, 2018 155.0 0.20 0.30
SAFM 180216C00159000 C Feb 16, 2018 159.0 0.05 0.20
SAFM 180216C00160000 C Feb 16, 2018 160.0 0.05 0.15
SAFM 180216C00164000 C Feb 16, 2018 164.0 0.00 0.15
SAFM 180216C00165000 C Feb 16, 2018 165.0 0.00 0.35
SAFM 180216C00169000 C Feb 16, 2018 169.0 0.00 0.35
SAFM 180216C00170000 C Feb 16, 2018 170.0 0.00 1.75
SAFM 180216C00174000 C Feb 16, 2018 174.0 0.00 0.40
SAFM 180216C00175000 C Feb 16, 2018 175.0 0.00 0.15
SAFM 180216C00179000 C Feb 16, 2018 179.0 0.00 0.35
SAFM 180216C00180000 C Feb 16, 2018 180.0 0.00 0.35
SAFM 180216C00184000 C Feb 16, 2018 184.0 0.00 0.40
SAFM 180216C00185000 C Feb 16, 2018 185.0 0.00 0.35
SAFM 180216C00189000 C Feb 16, 2018 189.0 0.00 0.45
SAFM 180216C00190000 C Feb 16, 2018 190.0 0.00 0.40
SAFM 180216C00194000 C Feb 16, 2018 194.0 0.00 0.45
SAFM 180216C00195000 C Feb 16, 2018 195.0 0.00 0.45
SAFM 180216C00199000 C Feb 16, 2018 199.0 0.00 0.35
SAFM 180216C00200000 C Feb 16, 2018 200.0 0.00 0.45
SAFM 180216P00064000 P Feb 16, 2018 64.0 0.00 0.40
SAFM 180216P00069000 P Feb 16, 2018 69.0 0.00 4.60
SAFM 180216P00074000 P Feb 16, 2018 74.0 0.00 0.25
SAFM 180216P00079000 P Feb 16, 2018 79.0 0.00 0.40
SAFM 180216P00080000 P Feb 16, 2018 80.0 0.00 4.60
SAFM 180216P00084000 P Feb 16, 2018 84.0 0.00 0.40
SAFM 180216P00085000 P Feb 16, 2018 85.0 0.00 4.70
SAFM 180216P00089000 P Feb 16, 2018 89.0 0.00 0.30
SAFM 180216P00090000 P Feb 16, 2018 90.0 0.00 0.25
SAFM 180216P00094000 P Feb 16, 2018 94.0 0.00 0.55
SAFM 180216P00095000 P Feb 16, 2018 95.0 0.00 4.80
SAFM 180216P00099000 P Feb 16, 2018 99.0 0.00 0.25
SAFM 180216P00100000 P Feb 16, 2018 100.0 0.05 0.40
SAFM 180216P00104000 P Feb 16, 2018 104.0 0.00 0.15
SAFM 180216P00105000 P Feb 16, 2018 105.0 0.00 0.15
SAFM 180216P00109000 P Feb 16, 2018 109.0 0.05 0.25
SAFM 180216P00110000 P Feb 16, 2018 110.0 0.15 0.25
SAFM 180216P00114000 P Feb 16, 2018 114.0 0.25 0.35
SAFM 180216P00115000 P Feb 16, 2018 115.0 0.30 0.40
SAFM 180216P00119000 P Feb 16, 2018 119.0 0.50 0.60
SAFM 180216P00120000 P Feb 16, 2018 120.0 0.55 0.70
SAFM 180216P00124000 P Feb 16, 2018 124.0 0.95 1.10
SAFM 180216P00125000 P Feb 16, 2018 125.0 1.10 1.25
SAFM 180216P00129000 P Feb 16, 2018 129.0 1.75 2.00
SAFM 180216P00130000 P Feb 16, 2018 130.0 2.00 2.30
SAFM 180216P00134000 P Feb 16, 2018 134.0 3.30 3.60
SAFM 180216P00135000 P Feb 16, 2018 135.0 3.80 4.10
SAFM 180216P00139000 P Feb 16, 2018 139.0 5.60 6.20
SAFM 180216P00140000 P Feb 16, 2018 140.0 6.30 6.70
SAFM 180216P00144000 P Feb 16, 2018 144.0 9.10 9.90
SAFM 180216P00145000 P Feb 16, 2018 145.0 9.90 10.40
SAFM 180216P00149000 P Feb 16, 2018 149.0 13.40 14.10
SAFM 180216P00150000 P Feb 16, 2018 150.0 14.00 14.70
SAFM 180216P00154000 P Feb 16, 2018 154.0 17.40 18.80
SAFM 180216P00155000 P Feb 16, 2018 155.0 17.40 20.20
SAFM 180216P00159000 P Feb 16, 2018 159.0 21.00 24.50
SAFM 180216P00160000 P Feb 16, 2018 160.0 23.00 24.90
SAFM 180216P00164000 P Feb 16, 2018 164.0 26.30 28.90
SAFM 180216P00165000 P Feb 16, 2018 165.0 26.80 29.90
SAFM 180216P00169000 P Feb 16, 2018 169.0 31.00 34.80
SAFM 180216P00170000 P Feb 16, 2018 170.0 31.70 35.90
SAFM 180216P00174000 P Feb 16, 2018 174.0 36.70 39.80
SAFM 180216P00175000 P Feb 16, 2018 175.0 36.60 41.10
SAFM 180216P00179000 P Feb 16, 2018 179.0 40.70 44.30
SAFM 180216P00180000 P Feb 16, 2018 180.0 41.50 45.90
SAFM 180216P00184000 P Feb 16, 2018 184.0 45.50 50.00
SAFM 180216P00185000 P Feb 16, 2018 185.0 46.80 51.20
SAFM 180216P00189000 P Feb 16, 2018 189.0 50.50 54.90
SAFM 180216P00190000 P Feb 16, 2018 190.0 52.10 55.90
SAFM 180216P00194000 P Feb 16, 2018 194.0 55.50 60.10
SAFM 180216P00195000 P Feb 16, 2018 195.0 56.50 61.00
SAFM 180216P00199000 P Feb 16, 2018 199.0 60.50 64.90
SAFM 180216P00200000 P Feb 16, 2018 200.0 61.70 65.30
SAFM 180518C00080000 C May 18, 2018 80.0 54.20 57.90
SAFM 180518C00085000 C May 18, 2018 85.0 49.30 53.80
SAFM 180518C00089000 C May 18, 2018 89.0 45.30 49.90
SAFM 180518C00090000 C May 18, 2018 90.0 44.50 48.90
SAFM 180518C00094000 C May 18, 2018 94.0 40.60 45.00
SAFM 180518C00095000 C May 18, 2018 95.0 39.70 44.30
SAFM 180518C00099000 C May 18, 2018 99.0 35.90 40.40
SAFM 180518C00100000 C May 18, 2018 100.0 34.90 39.30
SAFM 180518C00104000 C May 18, 2018 104.0 31.30 35.50
SAFM 180518C00105000 C May 18, 2018 105.0 30.20 34.60
SAFM 180518C00109000 C May 18, 2018 109.0 28.30 30.00
SAFM 180518C00110000 C May 18, 2018 110.0 26.80 28.60
SAFM 180518C00114000 C May 18, 2018 114.0 24.20 25.40
SAFM 180518C00115000 C May 18, 2018 115.0 23.10 24.40
SAFM 180518C00119000 C May 18, 2018 119.0 19.80 21.50
SAFM 180518C00120000 C May 18, 2018 120.0 19.30 20.90
SAFM 180518C00124000 C May 18, 2018 124.0 16.00 17.50
SAFM 180518C00125000 C May 18, 2018 125.0 15.40 16.60
SAFM 180518C00129000 C May 18, 2018 129.0 13.20 13.80
SAFM 180518C00130000 C May 18, 2018 130.0 12.30 13.20
SAFM 180518C00134000 C May 18, 2018 134.0 10.20 10.90
SAFM 180518C00135000 C May 18, 2018 135.0 9.70 10.30
SAFM 180518C00139000 C May 18, 2018 139.0 7.70 8.30
SAFM 180518C00140000 C May 18, 2018 140.0 7.00 7.90
SAFM 180518C00144000 C May 18, 2018 144.0 5.50 6.20
SAFM 180518C00145000 C May 18, 2018 145.0 5.20 5.90
SAFM 180518C00149000 C May 18, 2018 149.0 4.10 4.60
SAFM 180518C00150000 C May 18, 2018 150.0 3.80 4.20
SAFM 180518C00154000 C May 18, 2018 154.0 2.80 3.40
SAFM 180518C00155000 C May 18, 2018 155.0 2.75 3.10
SAFM 180518C00159000 C May 18, 2018 159.0 1.65 2.45
SAFM 180518C00160000 C May 18, 2018 160.0 1.75 2.25
SAFM 180518C00164000 C May 18, 2018 164.0 1.10 1.70
SAFM 180518C00165000 C May 18, 2018 165.0 1.10 1.60
SAFM 180518C00169000 C May 18, 2018 169.0 0.70 1.20
SAFM 180518C00170000 C May 18, 2018 170.0 0.80 1.10
SAFM 180518C00174000 C May 18, 2018 174.0 0.40 0.85
SAFM 180518C00175000 C May 18, 2018 175.0 0.55 0.80
SAFM 180518C00179000 C May 18, 2018 179.0 0.20 0.60
SAFM 180518C00180000 C May 18, 2018 180.0 0.10 0.60
SAFM 180518C00184000 C May 18, 2018 184.0 0.10 0.45
SAFM 180518C00185000 C May 18, 2018 185.0 0.00 0.40
SAFM 180518C00189000 C May 18, 2018 189.0 0.15 0.35
SAFM 180518C00190000 C May 18, 2018 190.0 0.10 0.35
SAFM 180518C00194000 C May 18, 2018 194.0 0.00 0.30
SAFM 180518C00195000 C May 18, 2018 195.0 0.05 0.40
SAFM 180518C00199000 C May 18, 2018 199.0 0.00 0.35
SAFM 180518C00200000 C May 18, 2018 200.0 0.00 0.50
SAFM 180518C00209000 C May 18, 2018 209.0 0.00 4.80
SAFM 180518C00210000 C May 18, 2018 210.0 0.00 4.80
SAFM 180518C00220000 C May 18, 2018 220.0 0.00 0.50
SAFM 180518P00080000 P May 18, 2018 80.0 0.00 0.30
SAFM 180518P00085000 P May 18, 2018 85.0 0.05 0.40
SAFM 180518P00089000 P May 18, 2018 89.0 0.10 0.45
SAFM 180518P00090000 P May 18, 2018 90.0 0.20 0.50
SAFM 180518P00094000 P May 18, 2018 94.0 0.25 0.70
SAFM 180518P00095000 P May 18, 2018 95.0 0.30 0.75
SAFM 180518P00099000 P May 18, 2018 99.0 0.50 0.95
SAFM 180518P00100000 P May 18, 2018 100.0 0.45 1.00
SAFM 180518P00104000 P May 18, 2018 104.0 0.70 1.30
SAFM 180518P00105000 P May 18, 2018 105.0 1.05 1.35
SAFM 180518P00109000 P May 18, 2018 109.0 1.20 1.80
SAFM 180518P00110000 P May 18, 2018 110.0 1.40 1.90
SAFM 180518P00114000 P May 18, 2018 114.0 1.95 2.50
SAFM 180518P00115000 P May 18, 2018 115.0 2.15 2.65
SAFM 180518P00119000 P May 18, 2018 119.0 2.90 3.40
SAFM 180518P00120000 P May 18, 2018 120.0 3.10 3.60
SAFM 180518P00124000 P May 18, 2018 124.0 4.00 4.60
SAFM 180518P00125000 P May 18, 2018 125.0 4.30 4.90
SAFM 180518P00129000 P May 18, 2018 129.0 5.70 6.30
SAFM 180518P00130000 P May 18, 2018 130.0 6.00 6.60
SAFM 180518P00134000 P May 18, 2018 134.0 7.60 8.30
SAFM 180518P00135000 P May 18, 2018 135.0 8.00 9.10
SAFM 180518P00139000 P May 18, 2018 139.0 9.90 11.10
SAFM 180518P00140000 P May 18, 2018 140.0 10.50 11.50
SAFM 180518P00144000 P May 18, 2018 144.0 12.80 13.70
SAFM 180518P00145000 P May 18, 2018 145.0 13.50 14.60
SAFM 180518P00149000 P May 18, 2018 149.0 16.30 17.10
SAFM 180518P00150000 P May 18, 2018 150.0 17.00 18.30
SAFM 180518P00154000 P May 18, 2018 154.0 20.20 21.30
SAFM 180518P00155000 P May 18, 2018 155.0 20.70 21.70
SAFM 180518P00159000 P May 18, 2018 159.0 23.70 25.40
SAFM 180518P00160000 P May 18, 2018 160.0 24.90 26.00
SAFM 180518P00164000 P May 18, 2018 164.0 27.30 29.50
SAFM 180518P00165000 P May 18, 2018 165.0 29.10 30.40
SAFM 180518P00169000 P May 18, 2018 169.0 31.10 34.40
SAFM 180518P00170000 P May 18, 2018 170.0 32.10 35.30
SAFM 180518P00174000 P May 18, 2018 174.0 35.90 39.80
SAFM 180518P00175000 P May 18, 2018 175.0 36.70 40.30
SAFM 180518P00179000 P May 18, 2018 179.0 40.70 45.00
SAFM 180518P00180000 P May 18, 2018 180.0 41.70 46.10
SAFM 180518P00184000 P May 18, 2018 184.0 45.70 49.90
SAFM 180518P00185000 P May 18, 2018 185.0 46.70 51.10
SAFM 180518P00189000 P May 18, 2018 189.0 50.70 54.90
SAFM 180518P00190000 P May 18, 2018 190.0 51.50 56.10
SAFM 180518P00194000 P May 18, 2018 194.0 55.50 60.00
SAFM 180518P00195000 P May 18, 2018 195.0 56.50 60.90
SAFM 180518P00199000 P May 18, 2018 199.0 60.50 64.90
SAFM 180518P00200000 P May 18, 2018 200.0 61.50 66.00
SAFM 180518P00209000 P May 18, 2018 209.0 70.50 74.90
SAFM 180518P00210000 P May 18, 2018 210.0 71.50 76.10
SAFM 180518P00220000 P May 18, 2018 220.0 81.50 85.50
SAFM 180817C00085000 C Aug 17, 2018 85.0 50.00 54.70
SAFM 180817C00090000 C Aug 17, 2018 90.0 45.40 50.00
SAFM 180817C00095000 C Aug 17, 2018 95.0 40.70 45.50
SAFM 180817C00100000 C Aug 17, 2018 100.0 36.30 40.70
SAFM 180817C00105000 C Aug 17, 2018 105.0 32.90 34.90
SAFM 180817C00110000 C Aug 17, 2018 110.0 29.00 31.10
SAFM 180817C00115000 C Aug 17, 2018 115.0 25.40 26.80
SAFM 180817C00120000 C Aug 17, 2018 120.0 21.80 22.80
SAFM 180817C00125000 C Aug 17, 2018 125.0 18.40 19.50
SAFM 180817C00130000 C Aug 17, 2018 130.0 15.10 16.30
SAFM 180817C00135000 C Aug 17, 2018 135.0 12.60 13.40
SAFM 180817C00140000 C Aug 17, 2018 140.0 10.60 11.00
SAFM 180817C00145000 C Aug 17, 2018 145.0 8.50 8.90
SAFM 180817C00150000 C Aug 17, 2018 150.0 6.60 7.20
SAFM 180817C00155000 C Aug 17, 2018 155.0 5.40 5.80
SAFM 180817C00160000 C Aug 17, 2018 160.0 4.20 4.60
SAFM 180817C00165000 C Aug 17, 2018 165.0 3.20 3.60
SAFM 180817C00170000 C Aug 17, 2018 170.0 2.25 2.85
SAFM 180817C00175000 C Aug 17, 2018 175.0 1.95 2.25
SAFM 180817C00180000 C Aug 17, 2018 180.0 1.50 1.75
SAFM 180817C00185000 C Aug 17, 2018 185.0 0.95 1.40
SAFM 180817C00190000 C Aug 17, 2018 190.0 0.80 1.10
SAFM 180817C00195000 C Aug 17, 2018 195.0 0.65 0.85
SAFM 180817C00200000 C Aug 17, 2018 200.0 0.50 0.70
SAFM 180817C00210000 C Aug 17, 2018 210.0 0.25 0.45
SAFM 180817P00085000 P Aug 17, 2018 85.0 0.70 0.90
SAFM 180817P00090000 P Aug 17, 2018 90.0 0.95 1.20
SAFM 180817P00095000 P Aug 17, 2018 95.0 1.35 1.60
SAFM 180817P00100000 P Aug 17, 2018 100.0 1.85 2.10
SAFM 180817P00105000 P Aug 17, 2018 105.0 2.45 2.70
SAFM 180817P00110000 P Aug 17, 2018 110.0 3.20 3.60
SAFM 180817P00115000 P Aug 17, 2018 115.0 4.30 4.60
SAFM 180817P00120000 P Aug 17, 2018 120.0 5.50 6.30
SAFM 180817P00125000 P Aug 17, 2018 125.0 6.90 7.40
SAFM 180817P00130000 P Aug 17, 2018 130.0 8.80 9.20
SAFM 180817P00135000 P Aug 17, 2018 135.0 11.00 11.40
SAFM 180817P00140000 P Aug 17, 2018 140.0 13.20 14.40
SAFM 180817P00145000 P Aug 17, 2018 145.0 16.30 17.60
SAFM 180817P00150000 P Aug 17, 2018 150.0 18.30 20.60
SAFM 180817P00155000 P Aug 17, 2018 155.0 22.40 24.50
SAFM 180817P00160000 P Aug 17, 2018 160.0 25.30 28.70
SAFM 180817P00165000 P Aug 17, 2018 165.0 29.40 32.50
SAFM 180817P00170000 P Aug 17, 2018 170.0 34.20 36.80
SAFM 180817P00175000 P Aug 17, 2018 175.0 38.20 42.30
SAFM 180817P00180000 P Aug 17, 2018 180.0 43.10 45.90
SAFM 180817P00185000 P Aug 17, 2018 185.0 47.10 51.80
SAFM 180817P00190000 P Aug 17, 2018 190.0 51.80 56.50
SAFM 180817P00195000 P Aug 17, 2018 195.0 56.80 61.40
SAFM 180817P00200000 P Aug 17, 2018 200.0 61.60 66.40
SAFM 180817P00210000 P Aug 17, 2018 210.0 71.60 76.40
OPRA data is delayed 15 minutes.