$79.20 -1.69 (-2.09%) Sanderson Farms Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 79.20
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.69 (-2.09%)
Prev Close: 80.89
Open: 81.00
Bid: 79.19
Ask: 79.20
Options:

Call Options: SAFM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.50 SAFM1422K44.5 35.20 0.00 33.90 68.0 37.40 201.0 0.0 0
49.50 SAFM1422K49.5 29.50 0.00 28.70 31.0 32.30 11.0 0.0 0
54.50 SAFM1422K54.5 24.80 0.00 23.90 31.0 27.30 11.0 0.0 0
59.50 SAFM1422K59.5 19.80 0.00 18.90 31.0 22.50 1.0 0.0 0
64.50 SAFM1422K64.5 14.90 0.00 14.00 149.0 17.60 226.0 0.0 0
69.50 SAFM1422K69.5 11.70 1.50 10.20 103.0 12.90 311.0 1.0 3
74.50 SAFM1422K74.5 7.50 0.00 6.50 63.0 9.00 301.0 0.0 7
79.50 SAFM1422K79.5 3.70 -1.30 3.50 89.0 4.50 48.0 40.0 114
84.50 SAFM1422K84.5 2.25 -0.05 1.80 37.0 2.40 72.0 19.0 318
89.50 SAFM1422K89.5 0.90 -0.10 0.55 140.0 1.15 22.0 22.0 833
94.50 SAFM1422K94.5 0.45 -0.20 0.35 30.0 0.50 2.0 14.0 479
99.50 SAFM1422K99.5 0.35 0.00 0.15 25.0 1.00 100.0 32.0 382
104.50 SAFM1422K104.5 1.20 0.00 0.15 10.0 0.55 49.0 0.0 317
109.50 SAFM1422K109.5 0.10 0.00 0.10 10.0 1.20 108.0 0.0 389
114.50 SAFM1422K114.5 1.00 0.00 0.05 10.0 1.15 98.0 0.0 765
119.50 SAFM1422K119.5 1.05 0.00 0.05 10.0 0.50 57.0 0.0 62
124.50 SAFM1422K124.5 0.95 0.00 0.05 10.0 0.50 57.0 0.0 25
129.50 SAFM1422K129.5 1.05 0.00 0.05 10.0 1.05 98.0 0.0 2
134.50 SAFM1422K134.5 1.00 0.00 0.00 0.0 1.05 98.0 0.0 4
139.50 SAFM1422K139.5 0.95 0.00 0.00 0.0 1.05 98.0 0.0 0

Put Options: SAFM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.50 SAFM1422W44.5 0.05 0.00 0.00 0.0 0.05 11.0 1.0 424
49.50 SAFM1422W49.5 0.10 -0.10 0.00 0.0 0.20 10.0 2.0 670
54.50 SAFM1422W54.5 0.15 0.00 0.10 2.0 0.15 10.0 112.0 380
59.50 SAFM1422W59.5 0.25 0.05 0.20 10.0 0.60 3.0 92.0 215
64.50 SAFM1422W64.5 0.40 0.10 0.15 676.0 0.60 21.0 10.0 217
69.50 SAFM1422W69.5 0.88 -0.17 0.60 535.0 1.20 21.0 2.0 239
74.50 SAFM1422W74.5 1.90 0.10 1.50 352.0 2.40 21.0 16.0 552
79.50 SAFM1422W79.5 3.86 0.56 3.30 2.0 4.30 4.0 27.0 5,665
84.50 SAFM1422W84.5 5.90 -0.30 6.40 54.0 7.40 48.0 1.0 1,226
89.50 SAFM1422W89.5 11.21 2.61 9.00 347.0 11.90 87.0 5.0 371
94.50 SAFM1422W94.5 16.97 3.87 13.30 337.0 16.10 20.0 47.0 130
99.50 SAFM1422W99.5 17.80 0.00 18.10 332.0 21.30 75.0 0.0 72
104.50 SAFM1422W104.5 22.60 0.00 23.10 325.0 26.50 80.0 0.0 44
109.50 SAFM1422W109.5 27.70 0.00 27.90 117.0 31.20 42.0 0.0 0
114.50 SAFM1422W114.5 32.60 0.00 32.90 11.0 36.90 31.0 0.0 0
119.50 SAFM1422W119.5 37.50 0.00 37.80 56.0 41.60 31.0 0.0 0
124.50 SAFM1422W124.5 42.50 0.00 42.90 11.0 47.10 21.0 0.0 0
129.50 SAFM1422W129.5 47.20 0.00 47.90 11.0 52.10 21.0 0.0 0
134.50 SAFM1422W134.5 52.50 0.00 52.90 11.0 57.30 20.0 0.0 0
139.50 SAFM1422W139.5 57.50 0.00 57.80 11.0 62.30 20.0 0.0 0