Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-01-27)Premium Content

Vf Corporation (VFC)
As of Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 170421C00027500 C 04/21/17 27.5 25.10 25.70
VFC 170421C00030000 C 04/21/17 30.0 22.20 23.30
VFC 170421C00032500 C 04/21/17 32.5 19.70 20.80
VFC 170421C00035000 C 04/21/17 35.0 17.30 18.20
VFC 170421C00037500 C 04/21/17 37.5 14.80 15.70
VFC 170421C00040000 C 04/21/17 40.0 12.20 13.30
VFC 170421C00042500 C 04/21/17 42.5 9.70 10.80
VFC 170421C00045000 C 04/21/17 45.0 7.50 8.30
VFC 170421C00047500 C 04/21/17 47.5 4.70 5.90
VFC 170421C00050000 C 04/21/17 50.0 2.85 3.60
VFC 170421C00052500 C 04/21/17 52.5 1.55 1.75
VFC 170421C00055000 C 04/21/17 55.0 0.45 0.60
VFC 170421C00057500 C 04/21/17 57.5 0.05 0.20
VFC 170421C00060000 C 04/21/17 60.0 0.00 0.10
VFC 170421C00062500 C 04/21/17 62.5 0.00 0.05
VFC 170421C00065000 C 04/21/17 65.0 0.00 0.05
VFC 170421C00070000 C 04/21/17 70.0 0.00 0.05
VFC 170421C00075000 C 04/21/17 75.0 0.00 0.10
VFC 170421P00027500 P 04/21/17 27.5 0.00 0.05
VFC 170421P00030000 P 04/21/17 30.0 0.00 0.05
VFC 170421P00032500 P 04/21/17 32.5 0.00 0.05
VFC 170421P00035000 P 04/21/17 35.0 0.00 0.05
VFC 170421P00037500 P 04/21/17 37.5 0.00 0.10
VFC 170421P00040000 P 04/21/17 40.0 0.00 0.05
VFC 170421P00042500 P 04/21/17 42.5 0.00 0.10
VFC 170421P00045000 P 04/21/17 45.0 0.00 0.10
VFC 170421P00047500 P 04/21/17 47.5 0.10 0.20
VFC 170421P00050000 P 04/21/17 50.0 0.35 0.45
VFC 170421P00052500 P 04/21/17 52.5 1.00 1.10
VFC 170421P00055000 P 04/21/17 55.0 2.35 2.55
VFC 170421P00057500 P 04/21/17 57.5 4.40 5.40
VFC 170421P00060000 P 04/21/17 60.0 6.80 7.50
VFC 170421P00062500 P 04/21/17 62.5 9.20 10.30
VFC 170421P00065000 P 04/21/17 65.0 11.70 12.80
VFC 170421P00070000 P 04/21/17 70.0 16.70 17.80
VFC 170421P00075000 P 04/21/17 75.0 21.70 22.50
VFC 170519C00030000 C 05/19/17 30.0 22.40 23.20
VFC 170519C00032500 C 05/19/17 32.5 19.80 20.80
VFC 170519C00035000 C 05/19/17 35.0 17.20 18.40
VFC 170519C00037500 C 05/19/17 37.5 14.90 15.80
VFC 170519C00040000 C 05/19/17 40.0 12.50 13.30
VFC 170519C00042500 C 05/19/17 42.5 9.90 11.00
VFC 170519C00045000 C 05/19/17 45.0 7.70 8.50
VFC 170519C00047500 C 05/19/17 47.5 5.60 6.30
VFC 170519C00050000 C 05/19/17 50.0 3.70 4.20
VFC 170519C00052500 C 05/19/17 52.5 2.10 2.55
VFC 170519C00055000 C 05/19/17 55.0 1.25 1.35
VFC 170519C00057500 C 05/19/17 57.5 0.55 0.65
VFC 170519C00060000 C 05/19/17 60.0 0.15 0.30
VFC 170519C00062500 C 05/19/17 62.5 0.05 0.15
VFC 170519C00065000 C 05/19/17 65.0 0.00 0.10
VFC 170519C00070000 C 05/19/17 70.0 0.00 0.20
VFC 170519C00075000 C 05/19/17 75.0 0.00 0.05
VFC 170519C00080000 C 05/19/17 80.0 0.00 0.05
VFC 170519C00085000 C 05/19/17 85.0 0.00 0.05
VFC 170519P00030000 P 05/19/17 30.0 0.00 0.05
VFC 170519P00032500 P 05/19/17 32.5 0.00 0.05
VFC 170519P00035000 P 05/19/17 35.0 0.00 0.05
VFC 170519P00037500 P 05/19/17 37.5 0.00 0.10
VFC 170519P00040000 P 05/19/17 40.0 0.00 0.15
VFC 170519P00042500 P 05/19/17 42.5 0.05 0.15
VFC 170519P00045000 P 05/19/17 45.0 0.20 0.35
VFC 170519P00047500 P 05/19/17 47.5 0.45 0.55
VFC 170519P00050000 P 05/19/17 50.0 0.95 1.10
VFC 170519P00052500 P 05/19/17 52.5 1.80 2.10
VFC 170519P00055000 P 05/19/17 55.0 3.00 3.40
VFC 170519P00057500 P 05/19/17 57.5 4.80 5.20
VFC 170519P00060000 P 05/19/17 60.0 7.00 7.80
VFC 170519P00062500 P 05/19/17 62.5 9.30 10.10
VFC 170519P00065000 P 05/19/17 65.0 11.80 12.60
VFC 170519P00070000 P 05/19/17 70.0 16.70 17.80
VFC 170519P00075000 P 05/19/17 75.0 21.80 22.70
VFC 170519P00080000 P 05/19/17 80.0 26.70 27.70
VFC 170519P00085000 P 05/19/17 85.0 31.80 32.80
VFC 170818C00027500 C 08/18/17 27.5 24.70 25.80
VFC 170818C00030000 C 08/18/17 30.0 22.20 23.40
VFC 170818C00032500 C 08/18/17 32.5 19.90 20.80
VFC 170818C00035000 C 08/18/17 35.0 17.40 18.40
VFC 170818C00037500 C 08/18/17 37.5 14.90 16.00
VFC 170818C00040000 C 08/18/17 40.0 12.00 13.70
VFC 170818C00042500 C 08/18/17 42.5 10.40 11.20
VFC 170818C00045000 C 08/18/17 45.0 8.30 8.90
VFC 170818C00047500 C 08/18/17 47.5 6.20 6.90
VFC 170818C00050000 C 08/18/17 50.0 4.60 5.10
VFC 170818C00052500 C 08/18/17 52.5 3.00 3.50
VFC 170818C00055000 C 08/18/17 55.0 2.00 2.30
VFC 170818C00057500 C 08/18/17 57.5 1.15 1.35
VFC 170818C00060000 C 08/18/17 60.0 0.65 0.80
VFC 170818C00062500 C 08/18/17 62.5 0.30 0.45
VFC 170818C00065000 C 08/18/17 65.0 0.15 0.30
VFC 170818C00070000 C 08/18/17 70.0 0.00 0.15
VFC 170818C00075000 C 08/18/17 75.0 0.00 0.15
VFC 170818C00080000 C 08/18/17 80.0 0.00 0.10
VFC 170818P00027500 P 08/18/17 27.5 0.00 0.15
VFC 170818P00030000 P 08/18/17 30.0 0.00 0.10
VFC 170818P00032500 P 08/18/17 32.5 0.00 0.10
VFC 170818P00035000 P 08/18/17 35.0 0.05 0.15
VFC 170818P00037500 P 08/18/17 37.5 0.10 0.25
VFC 170818P00040000 P 08/18/17 40.0 0.25 0.40
VFC 170818P00042500 P 08/18/17 42.5 0.45 0.65
VFC 170818P00045000 P 08/18/17 45.0 0.75 0.90
VFC 170818P00047500 P 08/18/17 47.5 1.20 1.45
VFC 170818P00050000 P 08/18/17 50.0 1.90 2.25
VFC 170818P00052500 P 08/18/17 52.5 2.90 3.30
VFC 170818P00055000 P 08/18/17 55.0 4.20 4.60
VFC 170818P00057500 P 08/18/17 57.5 5.80 6.50
VFC 170818P00060000 P 08/18/17 60.0 7.70 8.30
VFC 170818P00062500 P 08/18/17 62.5 9.80 11.60
VFC 170818P00065000 P 08/18/17 65.0 12.20 13.10
VFC 170818P00070000 P 08/18/17 70.0 17.10 17.90
VFC 170818P00075000 P 08/18/17 75.0 22.00 23.10
VFC 170818P00080000 P 08/18/17 80.0 27.00 28.00
VFC 171117C00035000 C 11/17/17 35.0 17.40 18.40
VFC 171117C00037500 C 11/17/17 37.5 14.90 16.00
VFC 171117C00040000 C 11/17/17 40.0 12.60 13.70
VFC 171117C00042500 C 11/17/17 42.5 10.40 11.50
VFC 171117C00045000 C 11/17/17 45.0 7.10 9.40
VFC 171117C00047500 C 11/17/17 47.5 6.90 7.70
VFC 171117C00050000 C 11/17/17 50.0 5.30 5.70
VFC 171117C00052500 C 11/17/17 52.5 3.80 4.30
VFC 171117C00055000 C 11/17/17 55.0 2.65 3.30
VFC 171117C00057500 C 11/17/17 57.5 1.70 2.25
VFC 171117C00060000 C 11/17/17 60.0 1.15 1.40
VFC 171117C00062500 C 11/17/17 62.5 0.65 1.05
VFC 171117C00065000 C 11/17/17 65.0 0.35 0.75
VFC 171117C00070000 C 11/17/17 70.0 0.10 0.45
VFC 171117C00075000 C 11/17/17 75.0 0.00 0.30
VFC 171117P00035000 P 11/17/17 35.0 0.20 0.55
VFC 171117P00037500 P 11/17/17 37.5 0.35 0.75
VFC 171117P00040000 P 11/17/17 40.0 0.55 0.90
VFC 171117P00042500 P 11/17/17 42.5 0.85 1.25
VFC 171117P00045000 P 11/17/17 45.0 1.30 1.75
VFC 171117P00047500 P 11/17/17 47.5 1.95 2.45
VFC 171117P00050000 P 11/17/17 50.0 2.75 3.40
VFC 171117P00052500 P 11/17/17 52.5 3.80 4.50
VFC 171117P00055000 P 11/17/17 55.0 5.10 5.90
VFC 171117P00057500 P 11/17/17 57.5 6.70 7.50
VFC 171117P00060000 P 11/17/17 60.0 8.40 9.40
VFC 171117P00062500 P 11/17/17 62.5 10.40 11.50
VFC 171117P00065000 P 11/17/17 65.0 12.60 15.00
VFC 171117P00070000 P 11/17/17 70.0 17.30 18.40
VFC 171117P00075000 P 11/17/17 75.0 22.20 23.30
VFC 180119C00030000 C 01/19/18 30.0 22.30 23.30
VFC 180119C00032500 C 01/19/18 32.5 19.80 20.90
VFC 180119C00035000 C 01/19/18 35.0 17.30 18.40
VFC 180119C00037500 C 01/19/18 37.5 15.00 16.10
VFC 180119C00040000 C 01/19/18 40.0 12.70 13.70
VFC 180119C00042500 C 01/19/18 42.5 10.60 11.50
VFC 180119C00045000 C 01/19/18 45.0 8.70 9.40
VFC 180119C00047500 C 01/19/18 47.5 6.80 7.50
VFC 180119C00050000 C 01/19/18 50.0 5.40 5.90
VFC 180119C00052500 C 01/19/18 52.5 3.90 4.50
VFC 180119C00055000 C 01/19/18 55.0 2.80 3.50
VFC 180119C00057500 C 01/19/18 57.5 1.90 2.30
VFC 180119C00060000 C 01/19/18 60.0 1.30 1.65
VFC 180119C00062500 C 01/19/18 62.5 0.85 1.15
VFC 180119C00065000 C 01/19/18 65.0 0.45 0.80
VFC 180119C00067500 C 01/19/18 67.5 0.25 0.70
VFC 180119C00070000 C 01/19/18 70.0 0.15 0.40
VFC 180119C00072500 C 01/19/18 72.5 0.05 0.30
VFC 180119C00075000 C 01/19/18 75.0 0.00 0.35
VFC 180119C00077500 C 01/19/18 77.5 0.00 0.20
VFC 180119C00080000 C 01/19/18 80.0 0.00 0.15
VFC 180119C00082500 C 01/19/18 82.5 0.00 0.20
VFC 180119C00085000 C 01/19/18 85.0 0.00 0.15
VFC 180119C00090000 C 01/19/18 90.0 0.00 0.15
VFC 180119C00095000 C 01/19/18 95.0 0.00 0.10
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.10
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.10
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.15
VFC 180119P00030000 P 01/19/18 30.0 0.10 0.30
VFC 180119P00032500 P 01/19/18 32.5 0.20 0.50
VFC 180119P00035000 P 01/19/18 35.0 0.30 0.65
VFC 180119P00037500 P 01/19/18 37.5 0.50 0.85
VFC 180119P00040000 P 01/19/18 40.0 0.80 1.00
VFC 180119P00042500 P 01/19/18 42.5 1.15 1.35
VFC 180119P00045000 P 01/19/18 45.0 1.65 1.85
VFC 180119P00047500 P 01/19/18 47.5 2.35 2.60
VFC 180119P00050000 P 01/19/18 50.0 3.20 3.50
VFC 180119P00052500 P 01/19/18 52.5 4.30 4.90
VFC 180119P00055000 P 01/19/18 55.0 5.50 6.40
VFC 180119P00057500 P 01/19/18 57.5 7.20 7.80
VFC 180119P00060000 P 01/19/18 60.0 8.90 9.30
VFC 180119P00062500 P 01/19/18 62.5 10.90 11.90
VFC 180119P00065000 P 01/19/18 65.0 13.10 14.10
VFC 180119P00067500 P 01/19/18 67.5 15.20 16.30
VFC 180119P00070000 P 01/19/18 70.0 17.60 18.70
VFC 180119P00072500 P 01/19/18 72.5 19.90 21.10
VFC 180119P00075000 P 01/19/18 75.0 22.40 23.50
VFC 180119P00077500 P 01/19/18 77.5 24.80 25.90
VFC 180119P00080000 P 01/19/18 80.0 27.30 28.40
VFC 180119P00082500 P 01/19/18 82.5 29.70 30.80
VFC 180119P00085000 P 01/19/18 85.0 32.20 33.30
VFC 180119P00090000 P 01/19/18 90.0 37.10 38.30
VFC 180119P00095000 P 01/19/18 95.0 42.10 43.20
VFC 180119P00100000 P 01/19/18 100.0 47.00 48.20
VFC 180119P00105000 P 01/19/18 105.0 52.00 53.10
VFC 180119P00110000 P 01/19/18 110.0 57.00 58.10
VFC 190118C00030000 C 01/18/19 30.0 22.20 23.40
VFC 190118C00032500 C 01/18/19 32.5 19.90 21.00
VFC 190118C00035000 C 01/18/19 35.0 17.50 18.60
VFC 190118C00037500 C 01/18/19 37.5 15.30 16.40
VFC 190118C00040000 C 01/18/19 40.0 13.30 15.10
VFC 190118C00042500 C 01/18/19 42.5 11.40 13.00
VFC 190118C00045000 C 01/18/19 45.0 9.60 10.70
VFC 190118C00047500 C 01/18/19 47.5 8.00 9.10
VFC 190118C00050000 C 01/18/19 50.0 6.50 8.40
VFC 190118C00052500 C 01/18/19 52.5 5.40 6.90
VFC 190118C00055000 C 01/18/19 55.0 4.20 5.20
VFC 190118C00057500 C 01/18/19 57.5 3.50 4.30
VFC 190118C00060000 C 01/18/19 60.0 2.75 3.50
VFC 190118C00062500 C 01/18/19 62.5 2.10 2.80
VFC 190118C00065000 C 01/18/19 65.0 1.60 2.25
VFC 190118C00070000 C 01/18/19 70.0 0.90 1.45
VFC 190118C00075000 C 01/18/19 75.0 0.50 0.90
VFC 190118C00080000 C 01/18/19 80.0 0.25 0.60
VFC 190118P00030000 P 01/18/19 30.0 0.60 1.05
VFC 190118P00032500 P 01/18/19 32.5 0.80 1.30
VFC 190118P00035000 P 01/18/19 35.0 1.15 1.60
VFC 190118P00037500 P 01/18/19 37.5 1.55 2.00
VFC 190118P00040000 P 01/18/19 40.0 2.05 2.50
VFC 190118P00042500 P 01/18/19 42.5 2.65 3.30
VFC 190118P00045000 P 01/18/19 45.0 3.50 4.20
VFC 190118P00047500 P 01/18/19 47.5 4.30 5.10
VFC 190118P00050000 P 01/18/19 50.0 5.30 6.20
VFC 190118P00052500 P 01/18/19 52.5 6.50 7.30
VFC 190118P00055000 P 01/18/19 55.0 7.80 9.30
VFC 190118P00057500 P 01/18/19 57.5 9.30 10.30
VFC 190118P00060000 P 01/18/19 60.0 10.90 12.20
VFC 190118P00062500 P 01/18/19 62.5 12.60 13.70
VFC 190118P00065000 P 01/18/19 65.0 13.90 16.40
VFC 190118P00070000 P 01/18/19 70.0 18.50 20.00
VFC 190118P00075000 P 01/18/19 75.0 23.10 24.20
VFC 190118P00080000 P 01/18/19 80.0 27.70 28.80

OPRA data is delayed 15 minutes.