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 (2014-10-31)Premium Content

V F Corp (VFC)
As of Oct 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 141122C00035000 C 11/22/14 35.0 30.30 32.30
VFC 141122C00037500 C 11/22/14 37.5 27.70 31.30
VFC 141122C00040000 C 11/22/14 40.0 25.20 28.80
VFC 141122C00042500 C 11/22/14 42.5 22.70 26.30
VFC 141122C00045000 C 11/22/14 45.0 20.00 23.80
VFC 141122C00047500 C 11/22/14 47.5 17.80 19.90
VFC 141122C00050000 C 11/22/14 50.0 15.30 18.80
VFC 141122C00055000 C 11/22/14 55.0 10.40 13.80
VFC 141122C00057500 C 11/22/14 57.5 7.90 9.80
VFC 141122C00060000 C 11/22/14 60.0 6.40 7.30
VFC 141122C00062500 C 11/22/14 62.5 4.20 4.80
VFC 141122C00065000 C 11/22/14 65.0 2.40 2.65
VFC 141122C00067500 C 11/22/14 67.5 0.90 1.00
VFC 141122C00070000 C 11/22/14 70.0 0.15 0.30
VFC 141122C00072500 C 11/22/14 72.5 0.00 0.10
VFC 141122C00075000 C 11/22/14 75.0 0.00 0.10
VFC 141122C00080000 C 11/22/14 80.0 0.00 0.05
VFC 141122C00085000 C 11/22/14 85.0 0.00 0.05
VFC 141122C00090000 C 11/22/14 90.0 0.00 0.05
VFC 141122P00035000 P 11/22/14 35.0 0.00 0.05
VFC 141122P00037500 P 11/22/14 37.5 0.00 0.10
VFC 141122P00040000 P 11/22/14 40.0 0.00 0.10
VFC 141122P00042500 P 11/22/14 42.5 0.00 0.10
VFC 141122P00045000 P 11/22/14 45.0 0.00 0.10
VFC 141122P00047500 P 11/22/14 47.5 0.00 0.10
VFC 141122P00050000 P 11/22/14 50.0 0.00 0.10
VFC 141122P00055000 P 11/22/14 55.0 0.00 0.10
VFC 141122P00057500 P 11/22/14 57.5 0.00 0.15
VFC 141122P00060000 P 11/22/14 60.0 0.05 0.15
VFC 141122P00062500 P 11/22/14 62.5 0.15 0.30
VFC 141122P00065000 P 11/22/14 65.0 0.50 0.65
VFC 141122P00067500 P 11/22/14 67.5 1.45 1.60
VFC 141122P00070000 P 11/22/14 70.0 2.75 3.80
VFC 141122P00072500 P 11/22/14 72.5 3.90 7.30
VFC 141122P00075000 P 11/22/14 75.0 6.20 9.70
VFC 141122P00080000 P 11/22/14 80.0 11.20 14.70
VFC 141122P00085000 P 11/22/14 85.0 15.90 20.20
VFC 141122P00090000 P 11/22/14 90.0 21.30 24.70
VFC 141220C00045000 C 12/20/14 45.0 20.30 23.80
VFC 141220C00047500 C 12/20/14 47.5 17.60 21.50
VFC 141220C00050000 C 12/20/14 50.0 15.30 18.80
VFC 141220C00055000 C 12/20/14 55.0 10.40 13.20
VFC 141220C00057500 C 12/20/14 57.5 8.00 10.70
VFC 141220C00060000 C 12/20/14 60.0 6.50 8.00
VFC 141220C00062500 C 12/20/14 62.5 4.40 5.60
VFC 141220C00065000 C 12/20/14 65.0 2.80 3.00
VFC 141220C00067500 C 12/20/14 67.5 1.35 1.55
VFC 141220C00070000 C 12/20/14 70.0 0.50 0.65
VFC 141220C00072500 C 12/20/14 72.5 0.15 0.25
VFC 141220C00075000 C 12/20/14 75.0 0.00 0.10
VFC 141220C00080000 C 12/20/14 80.0 0.00 0.10
VFC 141220C00085000 C 12/20/14 85.0 0.00 0.05
VFC 141220P00045000 P 12/20/14 45.0 0.00 0.10
VFC 141220P00047500 P 12/20/14 47.5 0.00 0.10
VFC 141220P00050000 P 12/20/14 50.0 0.00 0.10
VFC 141220P00055000 P 12/20/14 55.0 0.00 0.15
VFC 141220P00057500 P 12/20/14 57.5 0.05 0.20
VFC 141220P00060000 P 12/20/14 60.0 0.20 0.35
VFC 141220P00062500 P 12/20/14 62.5 0.50 0.65
VFC 141220P00065000 P 12/20/14 65.0 1.10 1.25
VFC 141220P00067500 P 12/20/14 67.5 2.20 2.35
VFC 141220P00070000 P 12/20/14 70.0 3.80 4.10
VFC 141220P00072500 P 12/20/14 72.5 5.20 6.60
VFC 141220P00075000 P 12/20/14 75.0 7.50 9.10
VFC 141220P00080000 P 12/20/14 80.0 11.50 15.00
VFC 141220P00085000 P 12/20/14 85.0 16.40 20.00
VFC 150117C00025000 C 01/17/15 25.0 40.10 44.00
VFC 150117C00026250 C 01/17/15 26.3 38.60 42.80
VFC 150117C00027500 C 01/17/15 27.5 37.10 41.50
VFC 150117C00028750 C 01/17/15 28.8 36.50 40.30
VFC 150117C00030000 C 01/17/15 30.0 35.10 39.00
VFC 150117C00031250 C 01/17/15 31.3 33.60 37.70
VFC 150117C00032500 C 01/17/15 32.5 32.60 36.50
VFC 150117C00033750 C 01/17/15 33.8 31.30 35.30
VFC 150117C00035000 C 01/17/15 35.0 30.10 34.00
VFC 150117C00036250 C 01/17/15 36.3 28.80 32.70
VFC 150117C00037500 C 01/17/15 37.5 27.60 31.60
VFC 150117C00038750 C 01/17/15 38.8 26.30 30.20
VFC 150117C00040000 C 01/17/15 40.0 25.10 29.00
VFC 150117C00041250 C 01/17/15 41.3 24.00 27.80
VFC 150117C00042500 C 01/17/15 42.5 22.40 26.40
VFC 150117C00043750 C 01/17/15 43.8 21.60 25.20
VFC 150117C00045000 C 01/17/15 45.0 19.90 24.20
VFC 150117C00046250 C 01/17/15 46.3 18.80 22.40
VFC 150117C00047500 C 01/17/15 47.5 17.80 21.50
VFC 150117C00048750 C 01/17/15 48.8 16.60 20.00
VFC 150117C00050000 C 01/17/15 50.0 15.40 18.80
VFC 150117C00052500 C 01/17/15 52.5 12.90 16.00
VFC 150117C00055000 C 01/17/15 55.0 10.00 13.40
VFC 150117C00057500 C 01/17/15 57.5 8.00 11.60
VFC 150117C00060000 C 01/17/15 60.0 5.70 9.20
VFC 150117C00062500 C 01/17/15 62.5 4.00 6.40
VFC 150117C00065000 C 01/17/15 65.0 3.10 3.40
VFC 150117C00067500 C 01/17/15 67.5 1.75 1.95
VFC 150117C00070000 C 01/17/15 70.0 0.85 1.00
VFC 150117C00072500 C 01/17/15 72.5 0.35 0.45
VFC 150117C00075000 C 01/17/15 75.0 0.10 0.25
VFC 150117C00077500 C 01/17/15 77.5 0.00 0.15
VFC 150117C00080000 C 01/17/15 80.0 0.00 0.10
VFC 150117C00082500 C 01/17/15 82.5 0.00 0.10
VFC 150117C00085000 C 01/17/15 85.0 0.00 0.10
VFC 150117P00025000 P 01/17/15 25.0 0.00 0.05
VFC 150117P00026250 P 01/17/15 26.3 0.00 0.05
VFC 150117P00027500 P 01/17/15 27.5 0.00 0.05
VFC 150117P00028750 P 01/17/15 28.8 0.00 0.05
VFC 150117P00030000 P 01/17/15 30.0 0.00 0.10
VFC 150117P00031250 P 01/17/15 31.3 0.00 0.10
VFC 150117P00032500 P 01/17/15 32.5 0.00 0.10
VFC 150117P00033750 P 01/17/15 33.8 0.00 0.10
VFC 150117P00035000 P 01/17/15 35.0 0.00 0.10
VFC 150117P00036250 P 01/17/15 36.3 0.00 0.10
VFC 150117P00037500 P 01/17/15 37.5 0.00 0.10
VFC 150117P00038750 P 01/17/15 38.8 0.00 0.10
VFC 150117P00040000 P 01/17/15 40.0 0.00 0.10
VFC 150117P00041250 P 01/17/15 41.3 0.00 0.10
VFC 150117P00042500 P 01/17/15 42.5 0.00 0.10
VFC 150117P00043750 P 01/17/15 43.8 0.00 0.10
VFC 150117P00045000 P 01/17/15 45.0 0.00 0.10
VFC 150117P00046250 P 01/17/15 46.3 0.00 0.15
VFC 150117P00047500 P 01/17/15 47.5 0.00 0.15
VFC 150117P00048750 P 01/17/15 48.8 0.00 0.15
VFC 150117P00050000 P 01/17/15 50.0 0.05 0.15
VFC 150117P00052500 P 01/17/15 52.5 0.00 0.20
VFC 150117P00055000 P 01/17/15 55.0 0.05 0.25
VFC 150117P00057500 P 01/17/15 57.5 0.20 0.35
VFC 150117P00060000 P 01/17/15 60.0 0.45 0.55
VFC 150117P00062500 P 01/17/15 62.5 0.80 0.95
VFC 150117P00065000 P 01/17/15 65.0 1.55 1.65
VFC 150117P00067500 P 01/17/15 67.5 2.60 2.75
VFC 150117P00070000 P 01/17/15 70.0 4.10 4.40
VFC 150117P00072500 P 01/17/15 72.5 4.40 7.70
VFC 150117P00075000 P 01/17/15 75.0 6.60 10.20
VFC 150117P00077500 P 01/17/15 77.5 9.00 12.50
VFC 150117P00080000 P 01/17/15 80.0 11.50 15.00
VFC 150117P00082500 P 01/17/15 82.5 14.00 17.50
VFC 150117P00085000 P 01/17/15 85.0 16.50 20.10
VFC 150220C00032500 C 02/20/15 32.5 32.80 36.50
VFC 150220C00035000 C 02/20/15 35.0 29.60 34.10
VFC 150220C00037500 C 02/20/15 37.5 27.10 31.50
VFC 150220C00040000 C 02/20/15 40.0 24.60 28.90
VFC 150220C00042500 C 02/20/15 42.5 22.50 26.60
VFC 150220C00045000 C 02/20/15 45.0 20.30 24.00
VFC 150220C00047500 C 02/20/15 47.5 17.60 21.50
VFC 150220C00050000 C 02/20/15 50.0 15.30 19.00
VFC 150220C00052500 C 02/20/15 52.5 12.80 16.70
VFC 150220C00055000 C 02/20/15 55.0 10.40 14.00
VFC 150220C00057500 C 02/20/15 57.5 8.20 11.50
VFC 150220C00060000 C 02/20/15 60.0 6.10 9.10
VFC 150220C00062500 C 02/20/15 62.5 5.50 5.80
VFC 150220C00065000 C 02/20/15 65.0 3.80 4.10
VFC 150220C00067500 C 02/20/15 67.5 2.50 2.70
VFC 150220C00070000 C 02/20/15 70.0 1.50 1.70
VFC 150220C00072500 C 02/20/15 72.5 0.85 1.00
VFC 150220C00075000 C 02/20/15 75.0 0.45 0.55
VFC 150220C00080000 C 02/20/15 80.0 0.05 0.20
VFC 150220P00032500 P 02/20/15 32.5 0.00 0.10
VFC 150220P00035000 P 02/20/15 35.0 0.00 0.10
VFC 150220P00037500 P 02/20/15 37.5 0.00 0.15
VFC 150220P00040000 P 02/20/15 40.0 0.00 0.15
VFC 150220P00042500 P 02/20/15 42.5 0.00 0.15
VFC 150220P00045000 P 02/20/15 45.0 0.00 0.15
VFC 150220P00047500 P 02/20/15 47.5 0.05 0.20
VFC 150220P00050000 P 02/20/15 50.0 0.10 0.25
VFC 150220P00052500 P 02/20/15 52.5 0.15 0.30
VFC 150220P00055000 P 02/20/15 55.0 0.30 0.45
VFC 150220P00057500 P 02/20/15 57.5 0.50 0.65
VFC 150220P00060000 P 02/20/15 60.0 0.85 1.00
VFC 150220P00062500 P 02/20/15 62.5 1.40 1.55
VFC 150220P00065000 P 02/20/15 65.0 2.20 2.35
VFC 150220P00067500 P 02/20/15 67.5 3.30 3.50
VFC 150220P00070000 P 02/20/15 70.0 4.80 5.00
VFC 150220P00072500 P 02/20/15 72.5 6.60 6.90
VFC 150220P00075000 P 02/20/15 75.0 7.20 10.50
VFC 150220P00080000 P 02/20/15 80.0 11.60 15.20
VFC 150515C00037500 C 05/15/15 37.5 27.40 31.60
VFC 150515C00040000 C 05/15/15 40.0 24.80 29.10
VFC 150515C00042500 C 05/15/15 42.5 22.20 26.60
VFC 150515C00045000 C 05/15/15 45.0 19.70 24.10
VFC 150515C00047500 C 05/15/15 47.5 17.50 21.70
VFC 150515C00050000 C 05/15/15 50.0 14.90 19.20
VFC 150515C00055000 C 05/15/15 55.0 10.30 14.60
VFC 150515C00057500 C 05/15/15 57.5 8.30 12.30
VFC 150515C00060000 C 05/15/15 60.0 8.10 8.70
VFC 150515C00062500 C 05/15/15 62.5 6.50 6.70
VFC 150515C00065000 C 05/15/15 65.0 4.90 5.20
VFC 150515C00067500 C 05/15/15 67.5 3.60 3.90
VFC 150515C00070000 C 05/15/15 70.0 2.60 2.80
VFC 150515C00072500 C 05/15/15 72.5 1.80 1.95
VFC 150515C00075000 C 05/15/15 75.0 1.20 1.35
VFC 150515C00080000 C 05/15/15 80.0 0.45 0.60
VFC 150515C00085000 C 05/15/15 85.0 0.15 0.30
VFC 150515P00037500 P 05/15/15 37.5 0.05 0.20
VFC 150515P00040000 P 05/15/15 40.0 0.05 0.25
VFC 150515P00042500 P 05/15/15 42.5 0.10 0.30
VFC 150515P00045000 P 05/15/15 45.0 0.20 0.35
VFC 150515P00047500 P 05/15/15 47.5 0.25 0.40
VFC 150515P00050000 P 05/15/15 50.0 0.40 0.55
VFC 150515P00055000 P 05/15/15 55.0 0.85 1.00
VFC 150515P00057500 P 05/15/15 57.5 1.25 1.40
VFC 150515P00060000 P 05/15/15 60.0 1.80 1.95
VFC 150515P00062500 P 05/15/15 62.5 2.55 2.70
VFC 150515P00065000 P 05/15/15 65.0 3.50 3.70
VFC 150515P00067500 P 05/15/15 67.5 4.70 4.90
VFC 150515P00070000 P 05/15/15 70.0 6.10 6.30
VFC 150515P00072500 P 05/15/15 72.5 7.70 8.00
VFC 150515P00075000 P 05/15/15 75.0 9.60 10.00
VFC 150515P00080000 P 05/15/15 80.0 11.90 16.20
VFC 150515P00085000 P 05/15/15 85.0 16.60 20.80
VFC 160115C00030000 C 01/15/16 30.0 34.90 39.20
VFC 160115C00032500 C 01/15/16 32.5 32.40 36.80
VFC 160115C00035000 C 01/15/16 35.0 30.00 34.20
VFC 160115C00036250 C 01/15/16 36.3 28.50 32.90
VFC 160115C00037500 C 01/15/16 37.5 27.50 31.90
VFC 160115C00038750 C 01/15/16 38.8 26.20 30.40
VFC 160115C00040000 C 01/15/16 40.0 24.70 29.30
VFC 160115C00041250 C 01/15/16 41.3 23.70 28.20
VFC 160115C00042500 C 01/15/16 42.5 22.50 27.00
VFC 160115C00043750 C 01/15/16 43.8 21.00 25.80
VFC 160115C00045000 C 01/15/16 45.0 20.30 24.50
VFC 160115C00046250 C 01/15/16 46.3 19.00 23.50
VFC 160115C00047500 C 01/15/16 47.5 17.90 22.40
VFC 160115C00048750 C 01/15/16 48.8 16.50 21.20
VFC 160115C00050000 C 01/15/16 50.0 16.80 20.50
VFC 160115C00052500 C 01/15/16 52.5 13.80 18.00
VFC 160115C00055000 C 01/15/16 55.0 11.50 16.00
VFC 160115C00057500 C 01/15/16 57.5 9.60 14.30
VFC 160115C00060000 C 01/15/16 60.0 9.70 10.80
VFC 160115C00062500 C 01/15/16 62.5 8.00 9.00
VFC 160115C00065000 C 01/15/16 65.0 7.20 7.50
VFC 160115C00067500 C 01/15/16 67.5 6.00 6.30
VFC 160115C00070000 C 01/15/16 70.0 4.90 5.40
VFC 160115C00072500 C 01/15/16 72.5 3.90 4.30
VFC 160115C00075000 C 01/15/16 75.0 3.20 3.50
VFC 160115C00080000 C 01/15/16 80.0 2.05 2.25
VFC 160115C00085000 C 01/15/16 85.0 1.25 1.50
VFC 160115C00090000 C 01/15/16 90.0 0.75 1.00
VFC 160115C00095000 C 01/15/16 95.0 0.45 0.70
VFC 160115C00100000 C 01/15/16 100.0 0.25 0.50
VFC 160115P00030000 P 01/15/16 30.0 0.10 0.35
VFC 160115P00032500 P 01/15/16 32.5 0.20 0.40
VFC 160115P00035000 P 01/15/16 35.0 0.25 0.55
VFC 160115P00036250 P 01/15/16 36.3 0.30 0.55
VFC 160115P00037500 P 01/15/16 37.5 0.40 0.60
VFC 160115P00038750 P 01/15/16 38.8 0.45 0.65
VFC 160115P00040000 P 01/15/16 40.0 0.50 0.75
VFC 160115P00041250 P 01/15/16 41.3 0.60 0.80
VFC 160115P00042500 P 01/15/16 42.5 0.70 0.95
VFC 160115P00043750 P 01/15/16 43.8 0.80 1.05
VFC 160115P00045000 P 01/15/16 45.0 0.90 1.15
VFC 160115P00046250 P 01/15/16 46.3 1.05 1.30
VFC 160115P00047500 P 01/15/16 47.5 1.25 1.40
VFC 160115P00048750 P 01/15/16 48.8 1.35 1.60
VFC 160115P00050000 P 01/15/16 50.0 1.65 1.80
VFC 160115P00052500 P 01/15/16 52.5 2.10 2.25
VFC 160115P00055000 P 01/15/16 55.0 2.65 2.85
VFC 160115P00057500 P 01/15/16 57.5 3.20 3.50
VFC 160115P00060000 P 01/15/16 60.0 4.10 4.40
VFC 160115P00062500 P 01/15/16 62.5 5.10 5.40
VFC 160115P00065000 P 01/15/16 65.0 6.30 6.60
VFC 160115P00067500 P 01/15/16 67.5 7.40 7.90
VFC 160115P00070000 P 01/15/16 70.0 8.90 9.30
VFC 160115P00072500 P 01/15/16 72.5 10.50 11.40
VFC 160115P00075000 P 01/15/16 75.0 12.10 13.10
VFC 160115P00080000 P 01/15/16 80.0 15.90 17.10
VFC 160115P00085000 P 01/15/16 85.0 18.00 22.50
VFC 160115P00090000 P 01/15/16 90.0 22.40 26.90
VFC 160115P00095000 P 01/15/16 95.0 27.00 31.90
VFC 160115P00100000 P 01/15/16 100.0 31.70 36.20
VFC 170120C00035000 C 01/20/17 35.0 29.90 34.40
VFC 170120C00037500 C 01/20/17 37.5 27.50 31.80
VFC 170120C00040000 C 01/20/17 40.0 25.20 29.70
VFC 170120C00042500 C 01/20/17 42.5 23.10 27.50
VFC 170120C00045000 C 01/20/17 45.0 21.00 25.50
VFC 170120C00047500 C 01/20/17 47.5 19.00 23.50
VFC 170120C00050000 C 01/20/17 50.0 17.10 21.60
VFC 170120C00055000 C 01/20/17 55.0 13.50 18.00
VFC 170120C00057500 C 01/20/17 57.5 11.90 16.50
VFC 170120C00060000 C 01/20/17 60.0 10.50 15.00
VFC 170120C00062500 C 01/20/17 62.5 9.10 13.70
VFC 170120C00065000 C 01/20/17 65.0 7.90 12.40
VFC 170120C00067500 C 01/20/17 67.5 6.70 11.20
VFC 170120C00070000 C 01/20/17 70.0 5.60 10.20
VFC 170120C00072500 C 01/20/17 72.5 4.70 9.30
VFC 170120C00075000 C 01/20/17 75.0 3.80 8.40
VFC 170120C00080000 C 01/20/17 80.0 2.10 6.80
VFC 170120C00085000 C 01/20/17 85.0 1.10 5.70
VFC 170120C00090000 C 01/20/17 90.0 0.30 4.90
VFC 170120C00095000 C 01/20/17 95.0 0.00 4.90
VFC 170120C00100000 C 01/20/17 100.0 0.00 5.00
VFC 170120P00035000 P 01/20/17 35.0 0.10 5.00
VFC 170120P00037500 P 01/20/17 37.5 0.15 5.00
VFC 170120P00040000 P 01/20/17 40.0 0.20 5.00
VFC 170120P00042500 P 01/20/17 42.5 0.20 5.00
VFC 170120P00045000 P 01/20/17 45.0 0.10 4.90
VFC 170120P00047500 P 01/20/17 47.5 0.50 5.30
VFC 170120P00050000 P 01/20/17 50.0 1.10 5.90
VFC 170120P00055000 P 01/20/17 55.0 2.50 7.30
VFC 170120P00057500 P 01/20/17 57.5 3.60 8.20
VFC 170120P00060000 P 01/20/17 60.0 4.60 9.00
VFC 170120P00062500 P 01/20/17 62.5 5.60 10.40
VFC 170120P00065000 P 01/20/17 65.0 6.90 11.50
VFC 170120P00067500 P 01/20/17 67.5 8.10 12.80
VFC 170120P00070000 P 01/20/17 70.0 9.60 14.30
VFC 170120P00072500 P 01/20/17 72.5 11.10 15.70
VFC 170120P00075000 P 01/20/17 75.0 12.70 17.30
VFC 170120P00080000 P 01/20/17 80.0 16.20 20.90
VFC 170120P00085000 P 01/20/17 85.0 19.80 24.50
VFC 170120P00090000 P 01/20/17 90.0 24.40 28.70
VFC 170120P00095000 P 01/20/17 95.0 28.70 33.00
VFC 170120P00100000 P 01/20/17 100.0 33.20 37.30

OPRA data is delayed 15 minutes.