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 (2016-04-29)Premium Content

V F Corp (VFC)
As of May 4 2016 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 160520C00035000 C 05/20/16 35.0 27.80 31.00
VFC 160520C00037500 C 05/20/16 37.5 24.80 28.60
VFC 160520C00040000 C 05/20/16 40.0 22.40 26.10
VFC 160520C00042500 C 05/20/16 42.5 20.20 23.00
VFC 160520C00045000 C 05/20/16 45.0 17.70 20.60
VFC 160520C00047500 C 05/20/16 47.5 15.40 18.10
VFC 160520C00050000 C 05/20/16 50.0 12.60 15.60
VFC 160520C00052500 C 05/20/16 52.5 10.20 13.20
VFC 160520C00055000 C 05/20/16 55.0 8.70 9.60
VFC 160520C00057500 C 05/20/16 57.5 5.30 8.30
VFC 160520C00060000 C 05/20/16 60.0 3.10 4.80
VFC 160520C00062500 C 05/20/16 62.5 2.20 2.45
VFC 160520C00065000 C 05/20/16 65.0 0.85 0.95
VFC 160520C00067500 C 05/20/16 67.5 0.10 0.30
VFC 160520C00070000 C 05/20/16 70.0 0.00 0.10
VFC 160520C00072500 C 05/20/16 72.5 0.00 0.15
VFC 160520C00075000 C 05/20/16 75.0 0.00 0.10
VFC 160520C00077500 C 05/20/16 77.5 0.00 0.10
VFC 160520C00080000 C 05/20/16 80.0 0.00 0.20
VFC 160520C00082500 C 05/20/16 82.5 0.00 0.15
VFC 160520C00085000 C 05/20/16 85.0 0.00 0.15
VFC 160520C00090000 C 05/20/16 90.0 0.00 0.15
VFC 160520C00095000 C 05/20/16 95.0 0.00 0.15
VFC 160520C00100000 C 05/20/16 100.0 0.00 0.15
VFC 160520C00105000 C 05/20/16 105.0 0.00 0.15
VFC 160520P00035000 P 05/20/16 35.0 0.00 0.30
VFC 160520P00037500 P 05/20/16 37.5 0.00 0.20
VFC 160520P00040000 P 05/20/16 40.0 0.00 0.25
VFC 160520P00042500 P 05/20/16 42.5 0.00 0.15
VFC 160520P00045000 P 05/20/16 45.0 0.00 0.20
VFC 160520P00047500 P 05/20/16 47.5 0.00 0.20
VFC 160520P00050000 P 05/20/16 50.0 0.00 0.15
VFC 160520P00052500 P 05/20/16 52.5 0.00 0.15
VFC 160520P00055000 P 05/20/16 55.0 0.00 0.05
VFC 160520P00057500 P 05/20/16 57.5 0.00 0.15
VFC 160520P00060000 P 05/20/16 60.0 0.15 0.25
VFC 160520P00062500 P 05/20/16 62.5 0.60 0.65
VFC 160520P00065000 P 05/20/16 65.0 1.55 1.65
VFC 160520P00067500 P 05/20/16 67.5 2.70 3.90
VFC 160520P00070000 P 05/20/16 70.0 3.80 7.40
VFC 160520P00072500 P 05/20/16 72.5 6.90 8.90
VFC 160520P00075000 P 05/20/16 75.0 9.40 11.30
VFC 160520P00077500 P 05/20/16 77.5 11.10 14.90
VFC 160520P00080000 P 05/20/16 80.0 14.80 17.20
VFC 160520P00082500 P 05/20/16 82.5 17.30 19.70
VFC 160520P00085000 P 05/20/16 85.0 19.80 21.30
VFC 160520P00090000 P 05/20/16 90.0 24.80 27.30
VFC 160520P00095000 P 05/20/16 95.0 29.80 32.30
VFC 160520P00100000 P 05/20/16 100.0 33.70 37.20
VFC 160520P00105000 P 05/20/16 105.0 38.70 42.30
VFC 160617C00032500 C 06/17/16 32.5 30.20 33.20
VFC 160617C00035000 C 06/17/16 35.0 27.70 31.00
VFC 160617C00037500 C 06/17/16 37.5 25.20 28.00
VFC 160617C00040000 C 06/17/16 40.0 22.70 25.50
VFC 160617C00042500 C 06/17/16 42.5 20.80 23.00
VFC 160617C00045000 C 06/17/16 45.0 18.00 20.50
VFC 160617C00047500 C 06/17/16 47.5 16.00 18.00
VFC 160617C00050000 C 06/17/16 50.0 13.00 15.70
VFC 160617C00055000 C 06/17/16 55.0 8.70 10.20
VFC 160617C00057500 C 06/17/16 57.5 6.30 8.20
VFC 160617C00060000 C 06/17/16 60.0 4.40 5.60
VFC 160617C00062500 C 06/17/16 62.5 2.85 3.10
VFC 160617C00065000 C 06/17/16 65.0 1.45 1.55
VFC 160617C00067500 C 06/17/16 67.5 0.55 0.65
VFC 160617C00070000 C 06/17/16 70.0 0.10 0.30
VFC 160617C00072500 C 06/17/16 72.5 0.00 0.15
VFC 160617C00075000 C 06/17/16 75.0 0.00 0.10
VFC 160617C00080000 C 06/17/16 80.0 0.00 0.10
VFC 160617C00085000 C 06/17/16 85.0 0.00 0.10
VFC 160617C00090000 C 06/17/16 90.0 0.00 0.10
VFC 160617C00095000 C 06/17/16 95.0 0.00 0.10
VFC 160617P00032500 P 06/17/16 32.5 0.00 0.10
VFC 160617P00035000 P 06/17/16 35.0 0.00 0.10
VFC 160617P00037500 P 06/17/16 37.5 0.00 0.10
VFC 160617P00040000 P 06/17/16 40.0 0.00 0.10
VFC 160617P00042500 P 06/17/16 42.5 0.00 0.15
VFC 160617P00045000 P 06/17/16 45.0 0.00 0.10
VFC 160617P00047500 P 06/17/16 47.5 0.00 0.05
VFC 160617P00050000 P 06/17/16 50.0 0.00 0.10
VFC 160617P00055000 P 06/17/16 55.0 0.10 0.25
VFC 160617P00057500 P 06/17/16 57.5 0.30 0.45
VFC 160617P00060000 P 06/17/16 60.0 0.70 0.80
VFC 160617P00062500 P 06/17/16 62.5 1.35 1.45
VFC 160617P00065000 P 06/17/16 65.0 2.35 2.55
VFC 160617P00067500 P 06/17/16 67.5 3.90 4.20
VFC 160617P00070000 P 06/17/16 70.0 4.60 7.10
VFC 160617P00072500 P 06/17/16 72.5 7.40 9.20
VFC 160617P00075000 P 06/17/16 75.0 9.70 12.00
VFC 160617P00080000 P 06/17/16 80.0 14.30 17.60
VFC 160617P00085000 P 06/17/16 85.0 19.20 22.60
VFC 160617P00090000 P 06/17/16 90.0 24.00 27.70
VFC 160617P00095000 P 06/17/16 95.0 29.00 32.70
VFC 160819C00032500 C 08/19/16 32.5 30.20 33.50
VFC 160819C00035000 C 08/19/16 35.0 27.30 31.10
VFC 160819C00037500 C 08/19/16 37.5 24.80 28.60
VFC 160819C00040000 C 08/19/16 40.0 22.30 26.10
VFC 160819C00042500 C 08/19/16 42.5 19.60 23.70
VFC 160819C00045000 C 08/19/16 45.0 17.40 21.20
VFC 160819C00047500 C 08/19/16 47.5 14.90 18.70
VFC 160819C00050000 C 08/19/16 50.0 12.60 16.30
VFC 160819C00052500 C 08/19/16 52.5 10.50 14.00
VFC 160819C00055000 C 08/19/16 55.0 9.30 11.60
VFC 160819C00057500 C 08/19/16 57.5 6.30 9.10
VFC 160819C00060000 C 08/19/16 60.0 5.70 6.00
VFC 160819C00062500 C 08/19/16 62.5 4.10 4.30
VFC 160819C00065000 C 08/19/16 65.0 2.75 2.90
VFC 160819C00067500 C 08/19/16 67.5 1.70 1.80
VFC 160819C00070000 C 08/19/16 70.0 0.95 1.05
VFC 160819C00072500 C 08/19/16 72.5 0.45 0.65
VFC 160819C00075000 C 08/19/16 75.0 0.20 0.45
VFC 160819C00080000 C 08/19/16 80.0 0.00 0.20
VFC 160819C00085000 C 08/19/16 85.0 0.00 0.15
VFC 160819C00090000 C 08/19/16 90.0 0.00 0.10
VFC 160819P00032500 P 08/19/16 32.5 0.00 0.15
VFC 160819P00035000 P 08/19/16 35.0 0.00 0.15
VFC 160819P00037500 P 08/19/16 37.5 0.00 0.20
VFC 160819P00040000 P 08/19/16 40.0 0.00 0.20
VFC 160819P00042500 P 08/19/16 42.5 0.05 0.25
VFC 160819P00045000 P 08/19/16 45.0 0.05 0.30
VFC 160819P00047500 P 08/19/16 47.5 0.15 0.35
VFC 160819P00050000 P 08/19/16 50.0 0.25 0.50
VFC 160819P00052500 P 08/19/16 52.5 0.45 0.65
VFC 160819P00055000 P 08/19/16 55.0 0.75 0.85
VFC 160819P00057500 P 08/19/16 57.5 1.15 1.30
VFC 160819P00060000 P 08/19/16 60.0 1.75 1.90
VFC 160819P00062500 P 08/19/16 62.5 2.55 2.75
VFC 160819P00065000 P 08/19/16 65.0 3.70 3.90
VFC 160819P00067500 P 08/19/16 67.5 5.10 5.30
VFC 160819P00070000 P 08/19/16 70.0 6.90 7.20
VFC 160819P00072500 P 08/19/16 72.5 8.30 10.30
VFC 160819P00075000 P 08/19/16 75.0 10.10 12.90
VFC 160819P00080000 P 08/19/16 80.0 14.10 18.10
VFC 160819P00085000 P 08/19/16 85.0 19.30 23.10
VFC 160819P00090000 P 08/19/16 90.0 24.00 27.70
VFC 161118C00032500 C 11/18/16 32.5 30.80 32.70
VFC 161118C00035000 C 11/18/16 35.0 27.50 31.40
VFC 161118C00037500 C 11/18/16 37.5 25.70 28.20
VFC 161118C00040000 C 11/18/16 40.0 22.50 26.30
VFC 161118C00042500 C 11/18/16 42.5 20.10 23.90
VFC 161118C00045000 C 11/18/16 45.0 18.10 21.10
VFC 161118C00047500 C 11/18/16 47.5 16.00 18.30
VFC 161118C00050000 C 11/18/16 50.0 13.60 16.30
VFC 161118C00055000 C 11/18/16 55.0 9.50 11.40
VFC 161118C00057500 C 11/18/16 57.5 8.40 8.90
VFC 161118C00060000 C 11/18/16 60.0 6.80 7.10
VFC 161118C00062500 C 11/18/16 62.5 5.20 5.50
VFC 161118C00065000 C 11/18/16 65.0 3.90 4.20
VFC 161118C00067500 C 11/18/16 67.5 2.80 3.10
VFC 161118C00070000 C 11/18/16 70.0 1.95 2.15
VFC 161118C00072500 C 11/18/16 72.5 1.30 1.50
VFC 161118C00075000 C 11/18/16 75.0 0.85 1.05
VFC 161118C00080000 C 11/18/16 80.0 0.30 0.50
VFC 161118C00085000 C 11/18/16 85.0 0.10 0.30
VFC 161118C00090000 C 11/18/16 90.0 0.00 0.20
VFC 161118C00095000 C 11/18/16 95.0 0.00 0.15
VFC 161118P00032500 P 11/18/16 32.5 0.05 0.25
VFC 161118P00035000 P 11/18/16 35.0 0.05 0.25
VFC 161118P00037500 P 11/18/16 37.5 0.10 0.30
VFC 161118P00040000 P 11/18/16 40.0 0.15 0.40
VFC 161118P00042500 P 11/18/16 42.5 0.25 0.50
VFC 161118P00045000 P 11/18/16 45.0 0.40 0.60
VFC 161118P00047500 P 11/18/16 47.5 0.55 0.80
VFC 161118P00050000 P 11/18/16 50.0 0.80 1.05
VFC 161118P00055000 P 11/18/16 55.0 1.60 1.85
VFC 161118P00057500 P 11/18/16 57.5 2.20 2.45
VFC 161118P00060000 P 11/18/16 60.0 3.00 3.20
VFC 161118P00062500 P 11/18/16 62.5 3.90 4.20
VFC 161118P00065000 P 11/18/16 65.0 5.10 5.40
VFC 161118P00067500 P 11/18/16 67.5 6.50 6.80
VFC 161118P00070000 P 11/18/16 70.0 8.10 8.40
VFC 161118P00072500 P 11/18/16 72.5 10.00 10.30
VFC 161118P00075000 P 11/18/16 75.0 12.00 12.30
VFC 161118P00080000 P 11/18/16 80.0 15.70 17.30
VFC 161118P00085000 P 11/18/16 85.0 19.30 22.80
VFC 161118P00090000 P 11/18/16 90.0 24.40 28.10
VFC 161118P00095000 P 11/18/16 95.0 29.30 33.00
VFC 170120C00030000 C 01/20/17 30.0 32.40 36.30
VFC 170120C00032500 C 01/20/17 32.5 29.60 33.80
VFC 170120C00035000 C 01/20/17 35.0 27.10 31.30
VFC 170120C00037500 C 01/20/17 37.5 24.60 28.80
VFC 170120C00040000 C 01/20/17 40.0 22.10 26.40
VFC 170120C00042500 C 01/20/17 42.5 20.00 24.00
VFC 170120C00045000 C 01/20/17 45.0 17.70 21.70
VFC 170120C00047500 C 01/20/17 47.5 15.10 19.30
VFC 170120C00050000 C 01/20/17 50.0 13.10 16.80
VFC 170120C00052500 C 01/20/17 52.5 12.70 13.20
VFC 170120C00055000 C 01/20/17 55.0 10.70 11.20
VFC 170120C00057500 C 01/20/17 57.5 8.90 9.30
VFC 170120C00060000 C 01/20/17 60.0 7.30 7.60
VFC 170120C00062500 C 01/20/17 62.5 5.80 6.10
VFC 170120C00065000 C 01/20/17 65.0 4.50 4.80
VFC 170120C00067500 C 01/20/17 67.5 3.40 3.70
VFC 170120C00070000 C 01/20/17 70.0 2.50 2.75
VFC 170120C00072500 C 01/20/17 72.5 1.80 2.00
VFC 170120C00075000 C 01/20/17 75.0 1.25 1.45
VFC 170120C00077500 C 01/20/17 77.5 0.85 1.00
VFC 170120C00080000 C 01/20/17 80.0 0.60 0.75
VFC 170120C00082500 C 01/20/17 82.5 0.35 0.55
VFC 170120C00085000 C 01/20/17 85.0 0.25 0.40
VFC 170120C00090000 C 01/20/17 90.0 0.05 0.25
VFC 170120C00095000 C 01/20/17 95.0 0.10 0.20
VFC 170120C00100000 C 01/20/17 100.0 0.00 0.15
VFC 170120C00105000 C 01/20/17 105.0 0.00 0.15
VFC 170120C00110000 C 01/20/17 110.0 0.00 0.10
VFC 170120P00030000 P 01/20/17 30.0 0.05 0.25
VFC 170120P00032500 P 01/20/17 32.5 0.10 0.30
VFC 170120P00035000 P 01/20/17 35.0 0.15 0.35
VFC 170120P00037500 P 01/20/17 37.5 0.25 0.40
VFC 170120P00040000 P 01/20/17 40.0 0.40 0.55
VFC 170120P00042500 P 01/20/17 42.5 0.55 0.65
VFC 170120P00045000 P 01/20/17 45.0 0.70 0.85
VFC 170120P00047500 P 01/20/17 47.5 0.95 1.10
VFC 170120P00050000 P 01/20/17 50.0 1.25 1.45
VFC 170120P00052500 P 01/20/17 52.5 1.65 1.85
VFC 170120P00055000 P 01/20/17 55.0 2.20 2.40
VFC 170120P00057500 P 01/20/17 57.5 2.85 3.10
VFC 170120P00060000 P 01/20/17 60.0 3.70 4.00
VFC 170120P00062500 P 01/20/17 62.5 4.70 5.00
VFC 170120P00065000 P 01/20/17 65.0 5.90 6.20
VFC 170120P00067500 P 01/20/17 67.5 7.30 7.60
VFC 170120P00070000 P 01/20/17 70.0 8.90 9.20
VFC 170120P00072500 P 01/20/17 72.5 10.70 11.00
VFC 170120P00075000 P 01/20/17 75.0 12.60 13.10
VFC 170120P00077500 P 01/20/17 77.5 14.70 15.20
VFC 170120P00080000 P 01/20/17 80.0 16.90 17.40
VFC 170120P00082500 P 01/20/17 82.5 17.40 21.60
VFC 170120P00085000 P 01/20/17 85.0 19.80 24.00
VFC 170120P00090000 P 01/20/17 90.0 24.60 28.70
VFC 170120P00095000 P 01/20/17 95.0 29.50 33.60
VFC 170120P00100000 P 01/20/17 100.0 34.50 38.60
VFC 170120P00105000 P 01/20/17 105.0 39.50 43.60
VFC 170120P00110000 P 01/20/17 110.0 44.40 48.50
VFC 180119C00030000 C 01/19/18 30.0 32.00 36.50
VFC 180119C00032500 C 01/19/18 32.5 29.50 34.40
VFC 180119C00035000 C 01/19/18 35.0 27.10 31.90
VFC 180119C00037500 C 01/19/18 37.5 24.70 29.50
VFC 180119C00040000 C 01/19/18 40.0 22.40 27.00
VFC 180119C00042500 C 01/19/18 42.5 20.20 25.00
VFC 180119C00045000 C 01/19/18 45.0 18.10 22.90
VFC 180119C00047500 C 01/19/18 47.5 18.00 18.80
VFC 180119C00050000 C 01/19/18 50.0 16.10 16.90
VFC 180119C00052500 C 01/19/18 52.5 14.30 15.20
VFC 180119C00055000 C 01/19/18 55.0 12.60 13.40
VFC 180119C00057500 C 01/19/18 57.5 11.00 11.90
VFC 180119C00060000 C 01/19/18 60.0 9.50 10.30
VFC 180119C00062500 C 01/19/18 62.5 8.20 9.10
VFC 180119C00065000 C 01/19/18 65.0 7.00 7.70
VFC 180119C00067500 C 01/19/18 67.5 5.90 6.70
VFC 180119C00070000 C 01/19/18 70.0 5.00 5.70
VFC 180119C00072500 C 01/19/18 72.5 4.20 4.80
VFC 180119C00075000 C 01/19/18 75.0 3.40 4.10
VFC 180119C00077500 C 01/19/18 77.5 2.85 3.40
VFC 180119C00080000 C 01/19/18 80.0 2.35 2.80
VFC 180119C00082500 C 01/19/18 82.5 1.90 2.35
VFC 180119C00085000 C 01/19/18 85.0 1.55 1.95
VFC 180119C00090000 C 01/19/18 90.0 0.95 1.35
VFC 180119C00095000 C 01/19/18 95.0 0.60 0.90
VFC 180119C00100000 C 01/19/18 100.0 0.35 0.65
VFC 180119C00105000 C 01/19/18 105.0 0.15 0.45
VFC 180119C00110000 C 01/19/18 110.0 0.05 0.35
VFC 180119P00030000 P 01/19/18 30.0 0.50 0.80
VFC 180119P00032500 P 01/19/18 32.5 0.70 0.95
VFC 180119P00035000 P 01/19/18 35.0 0.90 1.15
VFC 180119P00037500 P 01/19/18 37.5 1.15 1.45
VFC 180119P00040000 P 01/19/18 40.0 1.45 1.75
VFC 180119P00042500 P 01/19/18 42.5 1.80 2.15
VFC 180119P00045000 P 01/19/18 45.0 2.25 2.60
VFC 180119P00047500 P 01/19/18 47.5 2.75 3.10
VFC 180119P00050000 P 01/19/18 50.0 3.30 3.80
VFC 180119P00052500 P 01/19/18 52.5 4.00 4.50
VFC 180119P00055000 P 01/19/18 55.0 4.80 5.30
VFC 180119P00057500 P 01/19/18 57.5 5.70 6.30
VFC 180119P00060000 P 01/19/18 60.0 6.70 7.40
VFC 180119P00062500 P 01/19/18 62.5 7.80 8.60
VFC 180119P00065000 P 01/19/18 65.0 9.20 9.90
VFC 180119P00067500 P 01/19/18 67.5 10.60 11.30
VFC 180119P00070000 P 01/19/18 70.0 12.10 12.90
VFC 180119P00072500 P 01/19/18 72.5 13.70 14.60
VFC 180119P00075000 P 01/19/18 75.0 15.30 16.30
VFC 180119P00077500 P 01/19/18 77.5 17.10 18.20
VFC 180119P00080000 P 01/19/18 80.0 19.10 20.10
VFC 180119P00082500 P 01/19/18 82.5 21.10 22.10
VFC 180119P00085000 P 01/19/18 85.0 23.20 24.30
VFC 180119P00090000 P 01/19/18 90.0 27.50 28.60
VFC 180119P00095000 P 01/19/18 95.0 32.00 33.20
VFC 180119P00100000 P 01/19/18 100.0 34.70 39.50
VFC 180119P00105000 P 01/19/18 105.0 39.60 44.40
VFC 180119P00110000 P 01/19/18 110.0 44.50 49.20

OPRA data is delayed 15 minutes.