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 (2015-01-30)Premium Content

V F Corp (VFC)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 150320C00055000 C 03/20/15 55.0 20.00 22.50
VFC 150320C00060000 C 03/20/15 60.0 15.10 17.00
VFC 150320C00065000 C 03/20/15 65.0 11.00 11.90
VFC 150320C00067500 C 03/20/15 67.5 8.80 9.40
VFC 150320C00070000 C 03/20/15 70.0 6.60 6.90
VFC 150320C00072500 C 03/20/15 72.5 4.10 4.70
VFC 150320C00075000 C 03/20/15 75.0 2.05 2.20
VFC 150320C00077500 C 03/20/15 77.5 0.70 0.85
VFC 150320C00080000 C 03/20/15 80.0 0.15 0.30
VFC 150320C00082500 C 03/20/15 82.5 0.00 0.15
VFC 150320C00085000 C 03/20/15 85.0 0.00 0.10
VFC 150320C00090000 C 03/20/15 90.0 0.00 0.10
VFC 150320C00095000 C 03/20/15 95.0 0.00 0.10
VFC 150320C00100000 C 03/20/15 100.0 0.00 0.10
VFC 150320C00105000 C 03/20/15 105.0 0.00 0.10
VFC 150320P00055000 P 03/20/15 55.0 0.00 0.05
VFC 150320P00060000 P 03/20/15 60.0 0.00 0.10
VFC 150320P00065000 P 03/20/15 65.0 0.00 0.10
VFC 150320P00067500 P 03/20/15 67.5 0.00 0.15
VFC 150320P00070000 P 03/20/15 70.0 0.10 0.15
VFC 150320P00072500 P 03/20/15 72.5 0.20 0.30
VFC 150320P00075000 P 03/20/15 75.0 0.65 0.75
VFC 150320P00077500 P 03/20/15 77.5 1.80 1.95
VFC 150320P00080000 P 03/20/15 80.0 3.40 4.10
VFC 150320P00082500 P 03/20/15 82.5 5.80 6.50
VFC 150320P00085000 P 03/20/15 85.0 8.10 9.00
VFC 150320P00090000 P 03/20/15 90.0 13.00 14.20
VFC 150320P00095000 P 03/20/15 95.0 16.80 20.20
VFC 150320P00100000 P 03/20/15 100.0 21.80 25.30
VFC 150320P00105000 P 03/20/15 105.0 26.70 30.30
VFC 150417C00055000 C 04/17/15 55.0 20.00 23.60
VFC 150417C00060000 C 04/17/15 60.0 16.20 17.30
VFC 150417C00065000 C 04/17/15 65.0 11.20 12.60
VFC 150417C00067500 C 04/17/15 67.5 8.90 9.60
VFC 150417C00070000 C 04/17/15 70.0 6.50 7.20
VFC 150417C00072500 C 04/17/15 72.5 4.40 4.90
VFC 150417C00075000 C 04/17/15 75.0 2.65 2.85
VFC 150417C00077500 C 04/17/15 77.5 1.35 1.50
VFC 150417C00080000 C 04/17/15 80.0 0.60 0.70
VFC 150417C00082500 C 04/17/15 82.5 0.20 0.30
VFC 150417C00085000 C 04/17/15 85.0 0.05 0.15
VFC 150417C00090000 C 04/17/15 90.0 0.00 0.10
VFC 150417C00095000 C 04/17/15 95.0 0.00 0.10
VFC 150417C00100000 C 04/17/15 100.0 0.00 0.10
VFC 150417C00105000 C 04/17/15 105.0 0.00 0.10
VFC 150417C00110000 C 04/17/15 110.0 0.00 0.10
VFC 150417P00055000 P 04/17/15 55.0 0.00 0.15
VFC 150417P00060000 P 04/17/15 60.0 0.00 0.15
VFC 150417P00065000 P 04/17/15 65.0 0.05 0.15
VFC 150417P00067500 P 04/17/15 67.5 0.10 0.25
VFC 150417P00070000 P 04/17/15 70.0 0.30 0.40
VFC 150417P00072500 P 04/17/15 72.5 0.60 0.70
VFC 150417P00075000 P 04/17/15 75.0 1.30 1.35
VFC 150417P00077500 P 04/17/15 77.5 2.45 2.60
VFC 150417P00080000 P 04/17/15 80.0 4.10 4.30
VFC 150417P00082500 P 04/17/15 82.5 6.00 6.70
VFC 150417P00085000 P 04/17/15 85.0 8.30 9.00
VFC 150417P00090000 P 04/17/15 90.0 12.70 15.20
VFC 150417P00095000 P 04/17/15 95.0 16.90 20.40
VFC 150417P00100000 P 04/17/15 100.0 21.80 25.40
VFC 150417P00105000 P 04/17/15 105.0 26.20 30.30
VFC 150417P00110000 P 04/17/15 110.0 31.70 35.30
VFC 150515C00037500 C 05/15/15 37.5 37.50 41.10
VFC 150515C00040000 C 05/15/15 40.0 34.90 38.50
VFC 150515C00042500 C 05/15/15 42.5 32.40 36.00
VFC 150515C00045000 C 05/15/15 45.0 29.90 33.50
VFC 150515C00047500 C 05/15/15 47.5 27.50 31.00
VFC 150515C00050000 C 05/15/15 50.0 24.90 28.50
VFC 150515C00055000 C 05/15/15 55.0 20.00 23.60
VFC 150515C00057500 C 05/15/15 57.5 17.50 21.10
VFC 150515C00060000 C 05/15/15 60.0 15.00 18.60
VFC 150515C00062500 C 05/15/15 62.5 12.60 16.10
VFC 150515C00065000 C 05/15/15 65.0 10.10 13.70
VFC 150515C00067500 C 05/15/15 67.5 9.10 10.00
VFC 150515C00070000 C 05/15/15 70.0 6.80 7.90
VFC 150515C00072500 C 05/15/15 72.5 5.00 5.70
VFC 150515C00075000 C 05/15/15 75.0 3.50 3.70
VFC 150515C00077500 C 05/15/15 77.5 2.15 2.30
VFC 150515C00080000 C 05/15/15 80.0 1.30 1.40
VFC 150515C00082500 C 05/15/15 82.5 0.65 0.80
VFC 150515C00085000 C 05/15/15 85.0 0.30 0.45
VFC 150515C00090000 C 05/15/15 90.0 0.05 0.20
VFC 150515C00095000 C 05/15/15 95.0 0.00 0.10
VFC 150515C00100000 C 05/15/15 100.0 0.00 0.10
VFC 150515C00110000 C 05/15/15 110.0 0.00 0.10
VFC 150515P00037500 P 05/15/15 37.5 0.00 0.05
VFC 150515P00040000 P 05/15/15 40.0 0.00 0.05
VFC 150515P00042500 P 05/15/15 42.5 0.00 0.05
VFC 150515P00045000 P 05/15/15 45.0 0.00 0.05
VFC 150515P00047500 P 05/15/15 47.5 0.00 0.10
VFC 150515P00050000 P 05/15/15 50.0 0.00 0.15
VFC 150515P00055000 P 05/15/15 55.0 0.05 0.20
VFC 150515P00057500 P 05/15/15 57.5 0.05 0.20
VFC 150515P00060000 P 05/15/15 60.0 0.10 0.20
VFC 150515P00062500 P 05/15/15 62.5 0.15 0.25
VFC 150515P00065000 P 05/15/15 65.0 0.25 0.35
VFC 150515P00067500 P 05/15/15 67.5 0.40 0.55
VFC 150515P00070000 P 05/15/15 70.0 0.75 0.85
VFC 150515P00072500 P 05/15/15 72.5 1.25 1.40
VFC 150515P00075000 P 05/15/15 75.0 2.10 2.20
VFC 150515P00077500 P 05/15/15 77.5 3.20 3.40
VFC 150515P00080000 P 05/15/15 80.0 4.80 5.00
VFC 150515P00082500 P 05/15/15 82.5 6.40 7.10
VFC 150515P00085000 P 05/15/15 85.0 8.40 9.30
VFC 150515P00090000 P 05/15/15 90.0 11.80 15.40
VFC 150515P00095000 P 05/15/15 95.0 16.80 20.30
VFC 150515P00100000 P 05/15/15 100.0 21.80 25.30
VFC 150515P00110000 P 05/15/15 110.0 31.70 35.20
VFC 150821C00055000 C 08/21/15 55.0 20.00 23.60
VFC 150821C00060000 C 08/21/15 60.0 15.10 18.70
VFC 150821C00065000 C 08/21/15 65.0 10.80 12.90
VFC 150821C00067500 C 08/21/15 67.5 9.00 11.50
VFC 150821C00070000 C 08/21/15 70.0 7.80 8.70
VFC 150821C00072500 C 08/21/15 72.5 6.30 6.50
VFC 150821C00075000 C 08/21/15 75.0 4.80 5.00
VFC 150821C00077500 C 08/21/15 77.5 3.50 3.70
VFC 150821C00080000 C 08/21/15 80.0 2.50 2.65
VFC 150821C00082500 C 08/21/15 82.5 1.70 1.85
VFC 150821C00085000 C 08/21/15 85.0 1.10 1.25
VFC 150821C00090000 C 08/21/15 90.0 0.45 0.60
VFC 150821C00095000 C 08/21/15 95.0 0.10 0.30
VFC 150821P00055000 P 08/21/15 55.0 0.20 0.35
VFC 150821P00060000 P 08/21/15 60.0 0.40 0.55
VFC 150821P00065000 P 08/21/15 65.0 0.85 1.05
VFC 150821P00067500 P 08/21/15 67.5 1.30 1.45
VFC 150821P00070000 P 08/21/15 70.0 1.85 2.00
VFC 150821P00072500 P 08/21/15 72.5 2.60 2.75
VFC 150821P00075000 P 08/21/15 75.0 3.60 3.80
VFC 150821P00077500 P 08/21/15 77.5 4.80 5.00
VFC 150821P00080000 P 08/21/15 80.0 6.30 6.50
VFC 150821P00082500 P 08/21/15 82.5 8.00 8.20
VFC 150821P00085000 P 08/21/15 85.0 9.90 10.10
VFC 150821P00090000 P 08/21/15 90.0 12.60 15.40
VFC 150821P00095000 P 08/21/15 95.0 17.20 20.80
VFC 160115C00030000 C 01/15/16 30.0 44.50 49.30
VFC 160115C00032500 C 01/15/16 32.5 42.00 46.80
VFC 160115C00035000 C 01/15/16 35.0 39.50 44.30
VFC 160115C00036250 C 01/15/16 36.3 38.20 43.00
VFC 160115C00037500 C 01/15/16 37.5 37.00 41.80
VFC 160115C00038750 C 01/15/16 38.8 35.70 40.50
VFC 160115C00040000 C 01/15/16 40.0 34.50 39.30
VFC 160115C00041250 C 01/15/16 41.3 33.20 38.00
VFC 160115C00042500 C 01/15/16 42.5 32.00 36.80
VFC 160115C00043750 C 01/15/16 43.8 30.70 35.50
VFC 160115C00045000 C 01/15/16 45.0 29.50 34.10
VFC 160115C00046250 C 01/15/16 46.3 28.20 33.00
VFC 160115C00047500 C 01/15/16 47.5 27.00 31.60
VFC 160115C00048750 C 01/15/16 48.8 25.70 30.50
VFC 160115C00050000 C 01/15/16 50.0 24.60 29.30
VFC 160115C00052500 C 01/15/16 52.5 22.00 26.80
VFC 160115C00055000 C 01/15/16 55.0 19.60 24.40
VFC 160115C00057500 C 01/15/16 57.5 17.50 22.00
VFC 160115C00060000 C 01/15/16 60.0 15.80 20.00
VFC 160115C00062500 C 01/15/16 62.5 13.60 17.60
VFC 160115C00065000 C 01/15/16 65.0 11.60 14.50
VFC 160115C00067500 C 01/15/16 67.5 9.60 12.30
VFC 160115C00070000 C 01/15/16 70.0 8.20 9.80
VFC 160115C00072500 C 01/15/16 72.5 7.60 7.90
VFC 160115C00075000 C 01/15/16 75.0 6.20 6.50
VFC 160115C00077500 C 01/15/16 77.5 5.00 5.30
VFC 160115C00080000 C 01/15/16 80.0 4.00 4.20
VFC 160115C00082500 C 01/15/16 82.5 3.10 3.30
VFC 160115C00085000 C 01/15/16 85.0 2.40 2.60
VFC 160115C00090000 C 01/15/16 90.0 1.35 1.55
VFC 160115C00095000 C 01/15/16 95.0 0.70 0.90
VFC 160115C00100000 C 01/15/16 100.0 0.35 0.55
VFC 160115C00110000 C 01/15/16 110.0 0.05 0.25
VFC 160115P00030000 P 01/15/16 30.0 0.00 0.15
VFC 160115P00032500 P 01/15/16 32.5 0.00 0.25
VFC 160115P00035000 P 01/15/16 35.0 0.05 0.25
VFC 160115P00036250 P 01/15/16 36.3 0.05 0.30
VFC 160115P00037500 P 01/15/16 37.5 0.10 0.30
VFC 160115P00038750 P 01/15/16 38.8 0.10 0.30
VFC 160115P00040000 P 01/15/16 40.0 0.15 0.35
VFC 160115P00041250 P 01/15/16 41.3 0.15 0.35
VFC 160115P00042500 P 01/15/16 42.5 0.15 0.40
VFC 160115P00043750 P 01/15/16 43.8 0.20 0.40
VFC 160115P00045000 P 01/15/16 45.0 0.25 0.45
VFC 160115P00046250 P 01/15/16 46.3 0.25 0.45
VFC 160115P00047500 P 01/15/16 47.5 0.30 0.50
VFC 160115P00048750 P 01/15/16 48.8 0.35 0.55
VFC 160115P00050000 P 01/15/16 50.0 0.40 0.60
VFC 160115P00052500 P 01/15/16 52.5 0.50 0.70
VFC 160115P00055000 P 01/15/16 55.0 0.65 0.90
VFC 160115P00057500 P 01/15/16 57.5 0.90 1.10
VFC 160115P00060000 P 01/15/16 60.0 1.20 1.40
VFC 160115P00062500 P 01/15/16 62.5 1.55 1.75
VFC 160115P00065000 P 01/15/16 65.0 2.05 2.25
VFC 160115P00067500 P 01/15/16 67.5 2.65 2.85
VFC 160115P00070000 P 01/15/16 70.0 3.40 3.60
VFC 160115P00072500 P 01/15/16 72.5 4.30 4.60
VFC 160115P00075000 P 01/15/16 75.0 5.40 5.70
VFC 160115P00077500 P 01/15/16 77.5 6.70 6.90
VFC 160115P00080000 P 01/15/16 80.0 8.10 8.40
VFC 160115P00082500 P 01/15/16 82.5 9.70 10.00
VFC 160115P00085000 P 01/15/16 85.0 11.50 11.80
VFC 160115P00090000 P 01/15/16 90.0 14.00 17.90
VFC 160115P00095000 P 01/15/16 95.0 18.50 22.20
VFC 160115P00100000 P 01/15/16 100.0 22.20 26.90
VFC 160115P00110000 P 01/15/16 110.0 31.70 36.50
VFC 170120C00035000 C 01/20/17 35.0 39.50 44.20
VFC 170120C00037500 C 01/20/17 37.5 37.00 41.70
VFC 170120C00040000 C 01/20/17 40.0 34.50 39.20
VFC 170120C00042500 C 01/20/17 42.5 32.00 36.70
VFC 170120C00045000 C 01/20/17 45.0 29.60 34.40
VFC 170120C00047500 C 01/20/17 47.5 27.20 32.00
VFC 170120C00050000 C 01/20/17 50.0 25.00 29.70
VFC 170120C00055000 C 01/20/17 55.0 21.00 25.70
VFC 170120C00057500 C 01/20/17 57.5 19.00 23.80
VFC 170120C00060000 C 01/20/17 60.0 17.10 21.90
VFC 170120C00062500 C 01/20/17 62.5 15.20 20.00
VFC 170120C00065000 C 01/20/17 65.0 13.70 18.50
VFC 170120C00067500 C 01/20/17 67.5 12.10 16.90
VFC 170120C00070000 C 01/20/17 70.0 10.70 14.00
VFC 170120C00072500 C 01/20/17 72.5 9.40 13.50
VFC 170120C00075000 C 01/20/17 75.0 8.10 12.30
VFC 170120C00077500 C 01/20/17 77.5 7.00 11.10
VFC 170120C00080000 C 01/20/17 80.0 5.60 10.00
VFC 170120C00082500 C 01/20/17 82.5 5.00 7.50
VFC 170120C00085000 C 01/20/17 85.0 5.50 6.70
VFC 170120C00090000 C 01/20/17 90.0 4.00 7.30
VFC 170120C00095000 C 01/20/17 95.0 3.60 4.20
VFC 170120C00100000 C 01/20/17 100.0 2.00 5.50
VFC 170120C00105000 C 01/20/17 105.0 0.00 4.90
VFC 170120P00035000 P 01/20/17 35.0 0.20 5.00
VFC 170120P00037500 P 01/20/17 37.5 0.25 5.00
VFC 170120P00040000 P 01/20/17 40.0 0.35 5.00
VFC 170120P00042500 P 01/20/17 42.5 0.55 5.00
VFC 170120P00045000 P 01/20/17 45.0 0.70 5.00
VFC 170120P00047500 P 01/20/17 47.5 0.90 5.00
VFC 170120P00050000 P 01/20/17 50.0 1.20 5.00
VFC 170120P00055000 P 01/20/17 55.0 1.90 5.50
VFC 170120P00057500 P 01/20/17 57.5 0.70 5.50
VFC 170120P00060000 P 01/20/17 60.0 1.50 6.20
VFC 170120P00062500 P 01/20/17 62.5 2.00 6.90
VFC 170120P00065000 P 01/20/17 65.0 3.00 7.20
VFC 170120P00067500 P 01/20/17 67.5 3.90 8.00
VFC 170120P00070000 P 01/20/17 70.0 4.90 9.00
VFC 170120P00072500 P 01/20/17 72.5 6.00 10.10
VFC 170120P00075000 P 01/20/17 75.0 7.20 11.30
VFC 170120P00077500 P 01/20/17 77.5 8.50 12.70
VFC 170120P00080000 P 01/20/17 80.0 9.70 14.10
VFC 170120P00082500 P 01/20/17 82.5 11.50 16.10
VFC 170120P00085000 P 01/20/17 85.0 13.10 17.80
VFC 170120P00090000 P 01/20/17 90.0 16.60 21.30
VFC 170120P00095000 P 01/20/17 95.0 20.10 25.00
VFC 170120P00100000 P 01/20/17 100.0 24.20 29.00
VFC 170120P00105000 P 01/20/17 105.0 28.60 33.40

OPRA data is delayed 15 minutes.