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 (2016-10-28)Premium Content

Vf Corporation (VFC)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 170120C00030000 C 01/20/17 30.0 20.20 22.30
VFC 170120C00032500 C 01/20/17 32.5 16.90 21.40
VFC 170120C00035000 C 01/20/17 35.0 14.10 18.70
VFC 170120C00037500 C 01/20/17 37.5 11.90 16.30
VFC 170120C00040000 C 01/20/17 40.0 9.50 12.60
VFC 170120C00042500 C 01/20/17 42.5 8.40 9.50
VFC 170120C00045000 C 01/20/17 45.0 4.30 8.60
VFC 170120C00047500 C 01/20/17 47.5 2.50 5.00
VFC 170120C00050000 C 01/20/17 50.0 1.25 1.85
VFC 170120C00052500 C 01/20/17 52.5 0.05 0.10
VFC 170120C00055000 C 01/20/17 55.0 0.00 0.10
VFC 170120C00057500 C 01/20/17 57.5 0.00 0.15
VFC 170120C00060000 C 01/20/17 60.0 0.00 0.05
VFC 170120C00062500 C 01/20/17 62.5 0.00 0.45
VFC 170120C00065000 C 01/20/17 65.0 0.00 0.05
VFC 170120C00067500 C 01/20/17 67.5 0.00 0.45
VFC 170120C00070000 C 01/20/17 70.0 0.00 0.15
VFC 170120C00072500 C 01/20/17 72.5 0.00 0.45
VFC 170120C00075000 C 01/20/17 75.0 0.00 0.45
VFC 170120C00077500 C 01/20/17 77.5 0.00 0.45
VFC 170120C00080000 C 01/20/17 80.0 0.00 0.05
VFC 170120C00082500 C 01/20/17 82.5 0.00 0.15
VFC 170120C00085000 C 01/20/17 85.0 0.00 0.05
VFC 170120C00090000 C 01/20/17 90.0 0.00 0.05
VFC 170120C00095000 C 01/20/17 95.0 0.00 0.05
VFC 170120C00100000 C 01/20/17 100.0 0.00 0.05
VFC 170120C00105000 C 01/20/17 105.0 0.00 0.45
VFC 170120C00110000 C 01/20/17 110.0 0.00 0.45
VFC 170120P00030000 P 01/20/17 30.0 0.00 0.45
VFC 170120P00032500 P 01/20/17 32.5 0.00 0.05
VFC 170120P00035000 P 01/20/17 35.0 0.00 0.05
VFC 170120P00037500 P 01/20/17 37.5 0.00 0.45
VFC 170120P00040000 P 01/20/17 40.0 0.00 0.05
VFC 170120P00042500 P 01/20/17 42.5 0.00 0.05
VFC 170120P00045000 P 01/20/17 45.0 0.00 0.10
VFC 170120P00047500 P 01/20/17 47.5 0.00 0.15
VFC 170120P00050000 P 01/20/17 50.0 0.05 0.15
VFC 170120P00052500 P 01/20/17 52.5 0.80 1.30
VFC 170120P00055000 P 01/20/17 55.0 3.20 3.90
VFC 170120P00057500 P 01/20/17 57.5 5.60 6.60
VFC 170120P00060000 P 01/20/17 60.0 7.60 9.60
VFC 170120P00062500 P 01/20/17 62.5 10.10 12.20
VFC 170120P00065000 P 01/20/17 65.0 12.60 14.60
VFC 170120P00067500 P 01/20/17 67.5 13.90 18.40
VFC 170120P00070000 P 01/20/17 70.0 16.40 21.00
VFC 170120P00072500 P 01/20/17 72.5 20.00 22.20
VFC 170120P00075000 P 01/20/17 75.0 21.40 26.00
VFC 170120P00077500 P 01/20/17 77.5 23.90 28.40
VFC 170120P00080000 P 01/20/17 80.0 26.20 30.70
VFC 170120P00082500 P 01/20/17 82.5 28.90 33.40
VFC 170120P00085000 P 01/20/17 85.0 31.20 35.90
VFC 170120P00090000 P 01/20/17 90.0 36.40 41.00
VFC 170120P00095000 P 01/20/17 95.0 41.40 46.00
VFC 170120P00100000 P 01/20/17 100.0 46.20 50.70
VFC 170120P00105000 P 01/20/17 105.0 51.20 55.70
VFC 170120P00110000 P 01/20/17 110.0 56.20 60.70
VFC 170217C00030000 C 02/17/17 30.0 20.40 22.40
VFC 170217C00032500 C 02/17/17 32.5 17.50 21.40
VFC 170217C00035000 C 02/17/17 35.0 15.20 18.90
VFC 170217C00037500 C 02/17/17 37.5 12.90 16.40
VFC 170217C00040000 C 02/17/17 40.0 10.40 14.00
VFC 170217C00042500 C 02/17/17 42.5 7.60 11.00
VFC 170217C00045000 C 02/17/17 45.0 5.80 7.40
VFC 170217C00047500 C 02/17/17 47.5 3.20 5.60
VFC 170217C00050000 C 02/17/17 50.0 2.65 2.95
VFC 170217C00052500 C 02/17/17 52.5 1.30 1.45
VFC 170217C00055000 C 02/17/17 55.0 0.45 0.70
VFC 170217C00057500 C 02/17/17 57.5 0.10 0.25
VFC 170217C00060000 C 02/17/17 60.0 0.00 0.20
VFC 170217C00062500 C 02/17/17 62.5 0.00 0.15
VFC 170217C00065000 C 02/17/17 65.0 0.00 0.15
VFC 170217C00067500 C 02/17/17 67.5 0.00 0.20
VFC 170217C00070000 C 02/17/17 70.0 0.00 0.15
VFC 170217C00072500 C 02/17/17 72.5 0.00 0.20
VFC 170217C00075000 C 02/17/17 75.0 0.00 0.15
VFC 170217C00080000 C 02/17/17 80.0 0.00 0.15
VFC 170217C00085000 C 02/17/17 85.0 0.00 0.20
VFC 170217C00090000 C 02/17/17 90.0 0.00 0.20
VFC 170217P00030000 P 02/17/17 30.0 0.00 0.05
VFC 170217P00032500 P 02/17/17 32.5 0.00 0.20
VFC 170217P00035000 P 02/17/17 35.0 0.00 0.20
VFC 170217P00037500 P 02/17/17 37.5 0.00 0.10
VFC 170217P00040000 P 02/17/17 40.0 0.00 0.15
VFC 170217P00042500 P 02/17/17 42.5 0.00 0.20
VFC 170217P00045000 P 02/17/17 45.0 0.15 0.30
VFC 170217P00047500 P 02/17/17 47.5 0.35 0.55
VFC 170217P00050000 P 02/17/17 50.0 1.10 1.25
VFC 170217P00052500 P 02/17/17 52.5 2.25 2.45
VFC 170217P00055000 P 02/17/17 55.0 3.90 4.30
VFC 170217P00057500 P 02/17/17 57.5 5.00 7.00
VFC 170217P00060000 P 02/17/17 60.0 7.40 9.70
VFC 170217P00062500 P 02/17/17 62.5 9.50 12.00
VFC 170217P00065000 P 02/17/17 65.0 12.30 14.80
VFC 170217P00067500 P 02/17/17 67.5 15.10 17.10
VFC 170217P00070000 P 02/17/17 70.0 17.10 21.00
VFC 170217P00072500 P 02/17/17 72.5 19.60 23.30
VFC 170217P00075000 P 02/17/17 75.0 22.00 25.20
VFC 170217P00080000 P 02/17/17 80.0 27.10 30.10
VFC 170217P00085000 P 02/17/17 85.0 32.00 35.80
VFC 170217P00090000 P 02/17/17 90.0 37.50 39.70
VFC 170519C00030000 C 05/19/17 30.0 19.90 22.50
VFC 170519C00032500 C 05/19/17 32.5 17.80 20.50
VFC 170519C00035000 C 05/19/17 35.0 15.30 18.10
VFC 170519C00037500 C 05/19/17 37.5 13.00 15.50
VFC 170519C00040000 C 05/19/17 40.0 10.50 12.80
VFC 170519C00042500 C 05/19/17 42.5 8.10 10.50
VFC 170519C00045000 C 05/19/17 45.0 6.00 8.30
VFC 170519C00047500 C 05/19/17 47.5 5.30 5.90
VFC 170519C00050000 C 05/19/17 50.0 3.70 4.20
VFC 170519C00052500 C 05/19/17 52.5 2.50 2.80
VFC 170519C00055000 C 05/19/17 55.0 1.55 1.80
VFC 170519C00057500 C 05/19/17 57.5 0.90 1.10
VFC 170519C00060000 C 05/19/17 60.0 0.40 0.70
VFC 170519C00062500 C 05/19/17 62.5 0.20 0.45
VFC 170519C00065000 C 05/19/17 65.0 0.00 0.30
VFC 170519C00070000 C 05/19/17 70.0 0.00 0.20
VFC 170519C00075000 C 05/19/17 75.0 0.00 0.25
VFC 170519C00080000 C 05/19/17 80.0 0.00 0.15
VFC 170519C00085000 C 05/19/17 85.0 0.00 0.20
VFC 170519P00030000 P 05/19/17 30.0 0.00 0.20
VFC 170519P00032500 P 05/19/17 32.5 0.00 0.15
VFC 170519P00035000 P 05/19/17 35.0 0.05 0.20
VFC 170519P00037500 P 05/19/17 37.5 0.15 0.30
VFC 170519P00040000 P 05/19/17 40.0 0.20 0.55
VFC 170519P00042500 P 05/19/17 42.5 0.55 0.75
VFC 170519P00045000 P 05/19/17 45.0 1.00 1.20
VFC 170519P00047500 P 05/19/17 47.5 1.55 1.80
VFC 170519P00050000 P 05/19/17 50.0 2.50 2.70
VFC 170519P00052500 P 05/19/17 52.5 3.60 4.00
VFC 170519P00055000 P 05/19/17 55.0 5.10 5.60
VFC 170519P00057500 P 05/19/17 57.5 6.30 7.50
VFC 170519P00060000 P 05/19/17 60.0 8.10 10.50
VFC 170519P00062500 P 05/19/17 62.5 10.40 12.60
VFC 170519P00065000 P 05/19/17 65.0 12.80 15.00
VFC 170519P00070000 P 05/19/17 70.0 17.30 20.10
VFC 170519P00075000 P 05/19/17 75.0 22.30 25.10
VFC 170519P00080000 P 05/19/17 80.0 27.30 30.60
VFC 170519P00085000 P 05/19/17 85.0 32.70 35.10
VFC 170818C00027500 C 08/18/17 27.5 22.90 25.30
VFC 170818C00030000 C 08/18/17 30.0 20.10 23.10
VFC 170818C00032500 C 08/18/17 32.5 17.60 20.60
VFC 170818C00035000 C 08/18/17 35.0 15.30 18.00
VFC 170818C00037500 C 08/18/17 37.5 12.90 15.70
VFC 170818C00040000 C 08/18/17 40.0 10.70 13.40
VFC 170818C00042500 C 08/18/17 42.5 8.20 10.90
VFC 170818C00045000 C 08/18/17 45.0 7.80 9.30
VFC 170818C00047500 C 08/18/17 47.5 6.10 7.00
VFC 170818C00050000 C 08/18/17 50.0 4.50 5.10
VFC 170818C00052500 C 08/18/17 52.5 3.30 3.80
VFC 170818C00055000 C 08/18/17 55.0 2.30 2.70
VFC 170818C00057500 C 08/18/17 57.5 1.55 1.90
VFC 170818C00060000 C 08/18/17 60.0 1.00 1.25
VFC 170818C00062500 C 08/18/17 62.5 0.20 1.20
VFC 170818C00065000 C 08/18/17 65.0 0.05 1.00
VFC 170818C00070000 C 08/18/17 70.0 0.00 0.55
VFC 170818C00075000 C 08/18/17 75.0 0.00 0.50
VFC 170818C00080000 C 08/18/17 80.0 0.00 0.85
VFC 170818P00027500 P 08/18/17 27.5 0.00 1.55
VFC 170818P00030000 P 08/18/17 30.0 0.00 0.90
VFC 170818P00032500 P 08/18/17 32.5 0.00 1.65
VFC 170818P00035000 P 08/18/17 35.0 0.05 1.05
VFC 170818P00037500 P 08/18/17 37.5 0.05 1.95
VFC 170818P00040000 P 08/18/17 40.0 0.45 2.15
VFC 170818P00042500 P 08/18/17 42.5 1.20 1.45
VFC 170818P00045000 P 08/18/17 45.0 1.70 2.10
VFC 170818P00047500 P 08/18/17 47.5 2.45 2.80
VFC 170818P00050000 P 08/18/17 50.0 3.40 3.90
VFC 170818P00052500 P 08/18/17 52.5 4.60 5.10
VFC 170818P00055000 P 08/18/17 55.0 6.10 6.70
VFC 170818P00057500 P 08/18/17 57.5 7.80 9.10
VFC 170818P00060000 P 08/18/17 60.0 8.60 11.20
VFC 170818P00062500 P 08/18/17 62.5 10.90 13.50
VFC 170818P00065000 P 08/18/17 65.0 12.80 16.30
VFC 170818P00070000 P 08/18/17 70.0 16.80 20.50
VFC 170818P00075000 P 08/18/17 75.0 21.70 25.40
VFC 170818P00080000 P 08/18/17 80.0 27.50 30.20
VFC 180119C00030000 C 01/19/18 30.0 19.30 24.00
VFC 180119C00032500 C 01/19/18 32.5 16.90 21.50
VFC 180119C00035000 C 01/19/18 35.0 14.70 19.20
VFC 180119C00037500 C 01/19/18 37.5 12.50 17.00
VFC 180119C00040000 C 01/19/18 40.0 10.50 14.50
VFC 180119C00042500 C 01/19/18 42.5 8.80 12.70
VFC 180119C00045000 C 01/19/18 45.0 7.10 9.70
VFC 180119C00047500 C 01/19/18 47.5 5.70 8.10
VFC 180119C00050000 C 01/19/18 50.0 4.20 6.80
VFC 180119C00052500 C 01/19/18 52.5 3.10 5.50
VFC 180119C00055000 C 01/19/18 55.0 2.40 4.40
VFC 180119C00057500 C 01/19/18 57.5 0.55 3.20
VFC 180119C00060000 C 01/19/18 60.0 1.40 2.40
VFC 180119C00062500 C 01/19/18 62.5 0.10 2.25
VFC 180119C00065000 C 01/19/18 65.0 0.05 1.95
VFC 180119C00067500 C 01/19/18 67.5 0.00 1.65
VFC 180119C00070000 C 01/19/18 70.0 0.00 1.65
VFC 180119C00072500 C 01/19/18 72.5 0.00 1.65
VFC 180119C00075000 C 01/19/18 75.0 0.00 1.50
VFC 180119C00077500 C 01/19/18 77.5 0.00 1.40
VFC 180119C00080000 C 01/19/18 80.0 0.00 0.70
VFC 180119C00082500 C 01/19/18 82.5 0.00 1.45
VFC 180119C00085000 C 01/19/18 85.0 0.00 1.50
VFC 180119C00090000 C 01/19/18 90.0 0.00 1.40
VFC 180119C00095000 C 01/19/18 95.0 0.00 1.45
VFC 180119C00100000 C 01/19/18 100.0 0.00 1.35
VFC 180119C00105000 C 01/19/18 105.0 0.00 1.45
VFC 180119C00110000 C 01/19/18 110.0 0.00 1.45
VFC 180119P00030000 P 01/19/18 30.0 0.00 1.50
VFC 180119P00032500 P 01/19/18 32.5 0.05 4.60
VFC 180119P00035000 P 01/19/18 35.0 0.10 2.25
VFC 180119P00037500 P 01/19/18 37.5 0.20 2.10
VFC 180119P00040000 P 01/19/18 40.0 1.00 3.10
VFC 180119P00042500 P 01/19/18 42.5 1.55 3.70
VFC 180119P00045000 P 01/19/18 45.0 1.90 4.10
VFC 180119P00047500 P 01/19/18 47.5 2.90 5.00
VFC 180119P00050000 P 01/19/18 50.0 3.90 5.60
VFC 180119P00052500 P 01/19/18 52.5 5.20 7.30
VFC 180119P00055000 P 01/19/18 55.0 6.80 9.10
VFC 180119P00057500 P 01/19/18 57.5 7.60 10.80
VFC 180119P00060000 P 01/19/18 60.0 9.60 12.80
VFC 180119P00062500 P 01/19/18 62.5 11.40 15.30
VFC 180119P00065000 P 01/19/18 65.0 13.20 17.40
VFC 180119P00067500 P 01/19/18 67.5 15.30 19.50
VFC 180119P00070000 P 01/19/18 70.0 18.00 22.00
VFC 180119P00072500 P 01/19/18 72.5 20.00 24.20
VFC 180119P00075000 P 01/19/18 75.0 22.30 26.60
VFC 180119P00077500 P 01/19/18 77.5 24.70 29.10
VFC 180119P00080000 P 01/19/18 80.0 27.10 31.60
VFC 180119P00082500 P 01/19/18 82.5 29.50 34.00
VFC 180119P00085000 P 01/19/18 85.0 32.00 36.50
VFC 180119P00090000 P 01/19/18 90.0 37.00 41.40
VFC 180119P00095000 P 01/19/18 95.0 41.70 46.40
VFC 180119P00100000 P 01/19/18 100.0 46.70 51.40
VFC 180119P00105000 P 01/19/18 105.0 51.70 56.40
VFC 180119P00110000 P 01/19/18 110.0 56.50 61.30
VFC 190118C00030000 C 01/18/19 30.0 19.50 24.00
VFC 190118C00032500 C 01/18/19 32.5 17.30 22.00
VFC 190118C00035000 C 01/18/19 35.0 15.10 19.50
VFC 190118C00037500 C 01/18/19 37.5 13.30 17.30
VFC 190118C00040000 C 01/18/19 40.0 12.00 15.40
VFC 190118C00042500 C 01/18/19 42.5 9.90 13.90
VFC 190118C00045000 C 01/18/19 45.0 8.50 12.40
VFC 190118C00047500 C 01/18/19 47.5 6.90 10.90
VFC 190118C00050000 C 01/18/19 50.0 5.50 9.50
VFC 190118C00052500 C 01/18/19 52.5 4.30 8.50
VFC 190118C00055000 C 01/18/19 55.0 3.40 8.00
VFC 190118C00057500 C 01/18/19 57.5 2.50 7.00
VFC 190118C00060000 C 01/18/19 60.0 2.20 4.70
VFC 190118C00062500 C 01/18/19 62.5 2.10 5.60
VFC 190118C00065000 C 01/18/19 65.0 1.60 5.10
VFC 190118C00070000 C 01/18/19 70.0 0.95 4.80
VFC 190118C00075000 C 01/18/19 75.0 0.00 4.80
VFC 190118C00080000 C 01/18/19 80.0 0.00 3.40
VFC 190118P00030000 P 01/18/19 30.0 0.25 4.10
VFC 190118P00032500 P 01/18/19 32.5 0.65 4.80
VFC 190118P00035000 P 01/18/19 35.0 1.10 2.90
VFC 190118P00037500 P 01/18/19 37.5 1.65 5.50
VFC 190118P00040000 P 01/18/19 40.0 1.35 5.70
VFC 190118P00042500 P 01/18/19 42.5 2.30 6.50
VFC 190118P00045000 P 01/18/19 45.0 3.30 5.60
VFC 190118P00047500 P 01/18/19 47.5 4.60 8.80
VFC 190118P00050000 P 01/18/19 50.0 5.80 8.50
VFC 190118P00052500 P 01/18/19 52.5 7.10 11.50
VFC 190118P00055000 P 01/18/19 55.0 8.50 13.00
VFC 190118P00057500 P 01/18/19 57.5 9.90 14.50
VFC 190118P00060000 P 01/18/19 60.0 11.70 16.00
VFC 190118P00062500 P 01/18/19 62.5 13.50 17.90
VFC 190118P00065000 P 01/18/19 65.0 15.30 19.80
VFC 190118P00070000 P 01/18/19 70.0 19.50 23.80
VFC 190118P00075000 P 01/18/19 75.0 23.70 28.00
VFC 190118P00080000 P 01/18/19 80.0 28.00 32.40

OPRA data is delayed 15 minutes.