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 (2017-07-28)Premium Content

Vf Corporation (VFC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 170915C00037500 C 09/15/17 37.5 25.20 25.50
VFC 170915C00040000 C 09/15/17 40.0 21.00 24.40
VFC 170915C00042500 C 09/15/17 42.5 18.70 21.70
VFC 170915C00045000 C 09/15/17 45.0 16.10 19.70
VFC 170915C00047500 C 09/15/17 47.5 13.70 16.50
VFC 170915C00050000 C 09/15/17 50.0 11.60 14.50
VFC 170915C00052500 C 09/15/17 52.5 10.20 10.50
VFC 170915C00055000 C 09/15/17 55.0 7.70 8.20
VFC 170915C00057500 C 09/15/17 57.5 5.30 5.60
VFC 170915C00060000 C 09/15/17 60.0 3.10 3.30
VFC 170915C00062500 C 09/15/17 62.5 1.30 1.45
VFC 170915C00065000 C 09/15/17 65.0 0.35 0.45
VFC 170915C00067500 C 09/15/17 67.5 0.05 0.15
VFC 170915C00070000 C 09/15/17 70.0 0.00 0.05
VFC 170915C00072500 C 09/15/17 72.5 0.00 0.05
VFC 170915C00075000 C 09/15/17 75.0 0.00 0.05
VFC 170915P00037500 P 09/15/17 37.5 0.00 0.05
VFC 170915P00040000 P 09/15/17 40.0 0.00 0.05
VFC 170915P00042500 P 09/15/17 42.5 0.00 0.05
VFC 170915P00045000 P 09/15/17 45.0 0.00 0.05
VFC 170915P00047500 P 09/15/17 47.5 0.00 0.05
VFC 170915P00050000 P 09/15/17 50.0 0.00 0.05
VFC 170915P00052500 P 09/15/17 52.5 0.00 0.05
VFC 170915P00055000 P 09/15/17 55.0 0.05 0.15
VFC 170915P00057500 P 09/15/17 57.5 0.20 0.25
VFC 170915P00060000 P 09/15/17 60.0 0.50 0.65
VFC 170915P00062500 P 09/15/17 62.5 1.35 1.40
VFC 170915P00065000 P 09/15/17 65.0 2.85 3.10
VFC 170915P00067500 P 09/15/17 67.5 5.00 5.30
VFC 170915P00070000 P 09/15/17 70.0 7.40 7.70
VFC 170915P00072500 P 09/15/17 72.5 9.90 10.20
VFC 170915P00075000 P 09/15/17 75.0 12.40 12.80
VFC 171117C00035000 C 11/17/17 35.0 27.30 28.00
VFC 171117C00037500 C 11/17/17 37.5 22.90 26.80
VFC 171117C00040000 C 11/17/17 40.0 20.40 24.30
VFC 171117C00042500 C 11/17/17 42.5 18.50 21.20
VFC 171117C00045000 C 11/17/17 45.0 17.70 18.00
VFC 171117C00047500 C 11/17/17 47.5 13.70 15.90
VFC 171117C00050000 C 11/17/17 50.0 12.50 13.10
VFC 171117C00052500 C 11/17/17 52.5 10.30 10.60
VFC 171117C00055000 C 11/17/17 55.0 8.10 8.40
VFC 171117C00057500 C 11/17/17 57.5 6.00 6.30
VFC 171117C00060000 C 11/17/17 60.0 4.20 4.50
VFC 171117C00062500 C 11/17/17 62.5 2.70 2.90
VFC 171117C00065000 C 11/17/17 65.0 1.60 1.75
VFC 171117C00067500 C 11/17/17 67.5 0.85 1.00
VFC 171117C00070000 C 11/17/17 70.0 0.40 0.55
VFC 171117C00072500 C 11/17/17 72.5 0.15 0.30
VFC 171117C00075000 C 11/17/17 75.0 0.05 0.15
VFC 171117P00035000 P 11/17/17 35.0 0.00 0.05
VFC 171117P00037500 P 11/17/17 37.5 0.00 0.05
VFC 171117P00040000 P 11/17/17 40.0 0.00 0.05
VFC 171117P00042500 P 11/17/17 42.5 0.00 0.10
VFC 171117P00045000 P 11/17/17 45.0 0.00 0.15
VFC 171117P00047500 P 11/17/17 47.5 0.10 0.20
VFC 171117P00050000 P 11/17/17 50.0 0.20 0.30
VFC 171117P00052500 P 11/17/17 52.5 0.35 0.45
VFC 171117P00055000 P 11/17/17 55.0 0.60 0.70
VFC 171117P00057500 P 11/17/17 57.5 1.00 1.15
VFC 171117P00060000 P 11/17/17 60.0 1.65 1.85
VFC 171117P00062500 P 11/17/17 62.5 2.65 2.85
VFC 171117P00065000 P 11/17/17 65.0 4.00 4.30
VFC 171117P00067500 P 11/17/17 67.5 5.70 6.00
VFC 171117P00070000 P 11/17/17 70.0 7.80 8.20
VFC 171117P00072500 P 11/17/17 72.5 9.60 10.30
VFC 171117P00075000 P 11/17/17 75.0 12.30 12.80
VFC 180119C00030000 C 01/19/18 30.0 31.20 34.20
VFC 180119C00032500 C 01/19/18 32.5 28.00 32.10
VFC 180119C00035000 C 01/19/18 35.0 25.40 29.40
VFC 180119C00037500 C 01/19/18 37.5 22.90 26.90
VFC 180119C00040000 C 01/19/18 40.0 22.50 23.40
VFC 180119C00042500 C 01/19/18 42.5 18.00 21.40
VFC 180119C00045000 C 01/19/18 45.0 17.10 18.10
VFC 180119C00047500 C 01/19/18 47.5 13.90 16.90
VFC 180119C00050000 C 01/19/18 50.0 12.40 13.20
VFC 180119C00052500 C 01/19/18 52.5 10.50 10.80
VFC 180119C00055000 C 01/19/18 55.0 8.40 8.70
VFC 180119C00057500 C 01/19/18 57.5 6.40 6.70
VFC 180119C00060000 C 01/19/18 60.0 4.70 5.00
VFC 180119C00062500 C 01/19/18 62.5 3.30 3.50
VFC 180119C00065000 C 01/19/18 65.0 2.10 2.30
VFC 180119C00067500 C 01/19/18 67.5 1.30 1.50
VFC 180119C00070000 C 01/19/18 70.0 0.80 0.90
VFC 180119C00072500 C 01/19/18 72.5 0.40 0.55
VFC 180119C00075000 C 01/19/18 75.0 0.20 0.35
VFC 180119C00077500 C 01/19/18 77.5 0.05 0.25
VFC 180119C00080000 C 01/19/18 80.0 0.00 0.15
VFC 180119C00082500 C 01/19/18 82.5 0.00 0.15
VFC 180119C00085000 C 01/19/18 85.0 0.00 0.10
VFC 180119C00090000 C 01/19/18 90.0 0.00 0.10
VFC 180119C00095000 C 01/19/18 95.0 0.00 0.05
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.05
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.05
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.05
VFC 180119P00030000 P 01/19/18 30.0 0.00 0.05
VFC 180119P00032500 P 01/19/18 32.5 0.00 0.05
VFC 180119P00035000 P 01/19/18 35.0 0.00 0.05
VFC 180119P00037500 P 01/19/18 37.5 0.00 0.10
VFC 180119P00040000 P 01/19/18 40.0 0.00 0.15
VFC 180119P00042500 P 01/19/18 42.5 0.05 0.20
VFC 180119P00045000 P 01/19/18 45.0 0.15 0.25
VFC 180119P00047500 P 01/19/18 47.5 0.30 0.40
VFC 180119P00050000 P 01/19/18 50.0 0.45 0.55
VFC 180119P00052500 P 01/19/18 52.5 0.75 0.85
VFC 180119P00055000 P 01/19/18 55.0 1.10 1.25
VFC 180119P00057500 P 01/19/18 57.5 1.70 1.85
VFC 180119P00060000 P 01/19/18 60.0 2.50 2.60
VFC 180119P00062500 P 01/19/18 62.5 3.50 3.70
VFC 180119P00065000 P 01/19/18 65.0 4.80 5.10
VFC 180119P00067500 P 01/19/18 67.5 6.50 6.80
VFC 180119P00070000 P 01/19/18 70.0 8.50 8.70
VFC 180119P00072500 P 01/19/18 72.5 10.50 10.90
VFC 180119P00075000 P 01/19/18 75.0 12.20 14.20
VFC 180119P00077500 P 01/19/18 77.5 13.10 16.20
VFC 180119P00080000 P 01/19/18 80.0 16.50 19.10
VFC 180119P00082500 P 01/19/18 82.5 19.10 20.90
VFC 180119P00085000 P 01/19/18 85.0 21.20 23.70
VFC 180119P00090000 P 01/19/18 90.0 26.30 28.30
VFC 180119P00095000 P 01/19/18 95.0 30.50 34.60
VFC 180119P00100000 P 01/19/18 100.0 36.20 39.10
VFC 180119P00105000 P 01/19/18 105.0 41.30 43.50
VFC 180119P00110000 P 01/19/18 110.0 46.20 48.30
VFC 180216C00030000 C 02/16/18 30.0 32.00 33.80
VFC 180216C00032500 C 02/16/18 32.5 28.40 32.00
VFC 180216C00035000 C 02/16/18 35.0 25.90 29.60
VFC 180216C00037500 C 02/16/18 37.5 23.30 27.00
VFC 180216C00040000 C 02/16/18 40.0 21.20 24.50
VFC 180216C00042500 C 02/16/18 42.5 18.80 21.70
VFC 180216C00045000 C 02/16/18 45.0 16.30 19.40
VFC 180216C00047500 C 02/16/18 47.5 14.20 16.40
VFC 180216C00050000 C 02/16/18 50.0 12.80 14.30
VFC 180216C00052500 C 02/16/18 52.5 10.70 11.00
VFC 180216C00055000 C 02/16/18 55.0 8.70 9.00
VFC 180216C00057500 C 02/16/18 57.5 6.80 7.10
VFC 180216C00060000 C 02/16/18 60.0 5.10 5.40
VFC 180216C00062500 C 02/16/18 62.5 3.70 4.00
VFC 180216C00065000 C 02/16/18 65.0 2.60 2.85
VFC 180216C00067500 C 02/16/18 67.5 1.75 2.10
VFC 180216C00070000 C 02/16/18 70.0 1.15 1.25
VFC 180216C00072500 C 02/16/18 72.5 0.70 0.85
VFC 180216C00075000 C 02/16/18 75.0 0.40 0.55
VFC 180216C00080000 C 02/16/18 80.0 0.15 0.30
VFC 180216P00030000 P 02/16/18 30.0 0.00 0.05
VFC 180216P00032500 P 02/16/18 32.5 0.00 0.10
VFC 180216P00035000 P 02/16/18 35.0 0.00 0.10
VFC 180216P00037500 P 02/16/18 37.5 0.00 0.15
VFC 180216P00040000 P 02/16/18 40.0 0.05 0.20
VFC 180216P00042500 P 02/16/18 42.5 0.15 0.25
VFC 180216P00045000 P 02/16/18 45.0 0.25 0.40
VFC 180216P00047500 P 02/16/18 47.5 0.40 0.55
VFC 180216P00050000 P 02/16/18 50.0 0.60 0.70
VFC 180216P00052500 P 02/16/18 52.5 0.95 1.10
VFC 180216P00055000 P 02/16/18 55.0 1.40 1.55
VFC 180216P00057500 P 02/16/18 57.5 2.05 2.20
VFC 180216P00060000 P 02/16/18 60.0 2.85 3.10
VFC 180216P00062500 P 02/16/18 62.5 3.90 4.20
VFC 180216P00065000 P 02/16/18 65.0 5.30 5.60
VFC 180216P00067500 P 02/16/18 67.5 6.90 7.20
VFC 180216P00070000 P 02/16/18 70.0 8.70 9.00
VFC 180216P00072500 P 02/16/18 72.5 10.80 11.10
VFC 180216P00075000 P 02/16/18 75.0 12.50 13.30
VFC 180216P00080000 P 02/16/18 80.0 17.40 18.30
VFC 190118C00030000 C 01/18/19 30.0 30.70 35.00
VFC 190118C00032500 C 01/18/19 32.5 27.70 32.50
VFC 190118C00035000 C 01/18/19 35.0 25.30 30.00
VFC 190118C00037500 C 01/18/19 37.5 24.40 26.20
VFC 190118C00040000 C 01/18/19 40.0 21.50 24.30
VFC 190118C00042500 C 01/18/19 42.5 19.40 21.90
VFC 190118C00045000 C 01/18/19 45.0 17.40 18.90
VFC 190118C00047500 C 01/18/19 47.5 15.90 16.50
VFC 190118C00050000 C 01/18/19 50.0 13.80 14.30
VFC 190118C00052500 C 01/18/19 52.5 12.00 12.40
VFC 190118C00055000 C 01/18/19 55.0 10.20 10.70
VFC 190118C00057500 C 01/18/19 57.5 8.60 9.10
VFC 190118C00060000 C 01/18/19 60.0 7.20 7.60
VFC 190118C00062500 C 01/18/19 62.5 5.90 6.30
VFC 190118C00065000 C 01/18/19 65.0 4.80 5.20
VFC 190118C00067500 C 01/18/19 67.5 3.80 4.30
VFC 190118C00070000 C 01/18/19 70.0 3.00 3.50
VFC 190118C00072500 C 01/18/19 72.5 2.40 2.80
VFC 190118C00075000 C 01/18/19 75.0 1.90 2.30
VFC 190118C00080000 C 01/18/19 80.0 1.15 1.40
VFC 190118C00085000 C 01/18/19 85.0 0.70 0.90
VFC 190118C00090000 C 01/18/19 90.0 0.35 0.60
VFC 190118P00030000 P 01/18/19 30.0 0.20 0.35
VFC 190118P00032500 P 01/18/19 32.5 0.25 0.45
VFC 190118P00035000 P 01/18/19 35.0 0.40 0.55
VFC 190118P00037500 P 01/18/19 37.5 0.55 0.75
VFC 190118P00040000 P 01/18/19 40.0 0.75 0.95
VFC 190118P00042500 P 01/18/19 42.5 1.00 1.20
VFC 190118P00045000 P 01/18/19 45.0 1.30 1.60
VFC 190118P00047500 P 01/18/19 47.5 1.70 2.00
VFC 190118P00050000 P 01/18/19 50.0 2.25 2.55
VFC 190118P00052500 P 01/18/19 52.5 2.70 3.30
VFC 190118P00055000 P 01/18/19 55.0 3.60 4.00
VFC 190118P00057500 P 01/18/19 57.5 4.50 5.10
VFC 190118P00060000 P 01/18/19 60.0 5.30 6.00
VFC 190118P00062500 P 01/18/19 62.5 6.50 7.20
VFC 190118P00065000 P 01/18/19 65.0 8.20 8.60
VFC 190118P00067500 P 01/18/19 67.5 9.30 10.10
VFC 190118P00070000 P 01/18/19 70.0 11.30 11.80
VFC 190118P00072500 P 01/18/19 72.5 13.10 13.60
VFC 190118P00075000 P 01/18/19 75.0 15.10 15.50
VFC 190118P00080000 P 01/18/19 80.0 18.70 19.60
VFC 190118P00085000 P 01/18/19 85.0 23.50 24.00
VFC 190118P00090000 P 01/18/19 90.0 27.40 29.30

OPRA data is delayed 15 minutes.