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 (2016-07-29)Premium Content

V F Corp (VFC)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 160916C00032500 C 09/16/16 32.5 31.10 32.80
VFC 160916C00035000 C 09/16/16 35.0 28.60 30.70
VFC 160916C00037500 C 09/16/16 37.5 26.10 28.20
VFC 160916C00040000 C 09/16/16 40.0 23.60 25.90
VFC 160916C00042500 C 09/16/16 42.5 21.10 23.20
VFC 160916C00045000 C 09/16/16 45.0 19.00 20.90
VFC 160916C00047500 C 09/16/16 47.5 16.10 18.50
VFC 160916C00050000 C 09/16/16 50.0 13.60 15.80
VFC 160916C00052500 C 09/16/16 52.5 11.10 13.00
VFC 160916C00055000 C 09/16/16 55.0 8.60 10.40
VFC 160916C00057500 C 09/16/16 57.5 6.70 7.90
VFC 160916C00060000 C 09/16/16 60.0 3.70 5.50
VFC 160916C00062500 C 09/16/16 62.5 2.65 3.10
VFC 160916C00065000 C 09/16/16 65.0 1.05 1.15
VFC 160916C00067500 C 09/16/16 67.5 0.15 0.30
VFC 160916C00070000 C 09/16/16 70.0 0.00 0.25
VFC 160916C00072500 C 09/16/16 72.5 0.00 0.30
VFC 160916C00075000 C 09/16/16 75.0 0.00 0.30
VFC 160916C00080000 C 09/16/16 80.0 0.00 0.30
VFC 160916C00085000 C 09/16/16 85.0 0.00 0.30
VFC 160916C00090000 C 09/16/16 90.0 0.00 0.30
VFC 160916C00095000 C 09/16/16 95.0 0.00 0.30
VFC 160916P00032500 P 09/16/16 32.5 0.00 0.30
VFC 160916P00035000 P 09/16/16 35.0 0.00 0.30
VFC 160916P00037500 P 09/16/16 37.5 0.00 0.30
VFC 160916P00040000 P 09/16/16 40.0 0.00 0.30
VFC 160916P00042500 P 09/16/16 42.5 0.00 0.30
VFC 160916P00045000 P 09/16/16 45.0 0.00 0.30
VFC 160916P00047500 P 09/16/16 47.5 0.00 0.30
VFC 160916P00050000 P 09/16/16 50.0 0.00 0.30
VFC 160916P00052500 P 09/16/16 52.5 0.00 0.30
VFC 160916P00055000 P 09/16/16 55.0 0.00 0.35
VFC 160916P00057500 P 09/16/16 57.5 0.05 0.30
VFC 160916P00060000 P 09/16/16 60.0 0.10 0.25
VFC 160916P00062500 P 09/16/16 62.5 0.45 0.55
VFC 160916P00065000 P 09/16/16 65.0 1.25 1.35
VFC 160916P00067500 P 09/16/16 67.5 2.80 4.20
VFC 160916P00070000 P 09/16/16 70.0 4.70 6.30
VFC 160916P00072500 P 09/16/16 72.5 6.70 10.10
VFC 160916P00075000 P 09/16/16 75.0 8.70 12.40
VFC 160916P00080000 P 09/16/16 80.0 13.70 16.80
VFC 160916P00085000 P 09/16/16 85.0 18.90 21.50
VFC 160916P00090000 P 09/16/16 90.0 23.70 26.80
VFC 160916P00095000 P 09/16/16 95.0 29.40 31.70
VFC 161021C00032500 C 10/21/16 32.5 31.30 33.60
VFC 161021C00035000 C 10/21/16 35.0 28.20 31.20
VFC 161021C00037500 C 10/21/16 37.5 25.70 28.70
VFC 161021C00040000 C 10/21/16 40.0 23.60 25.50
VFC 161021C00042500 C 10/21/16 42.5 21.10 23.00
VFC 161021C00045000 C 10/21/16 45.0 18.90 20.50
VFC 161021C00047500 C 10/21/16 47.5 16.40 18.00
VFC 161021C00050000 C 10/21/16 50.0 13.90 15.50
VFC 161021C00055000 C 10/21/16 55.0 9.00 10.80
VFC 161021C00057500 C 10/21/16 57.5 6.60 7.90
VFC 161021C00060000 C 10/21/16 60.0 4.40 5.60
VFC 161021C00062500 C 10/21/16 62.5 3.30 3.60
VFC 161021C00065000 C 10/21/16 65.0 1.75 1.90
VFC 161021C00067500 C 10/21/16 67.5 0.75 0.90
VFC 161021C00070000 C 10/21/16 70.0 0.15 0.50
VFC 161021C00072500 C 10/21/16 72.5 0.00 0.35
VFC 161021C00075000 C 10/21/16 75.0 0.00 0.25
VFC 161021C00080000 C 10/21/16 80.0 0.00 0.20
VFC 161021C00085000 C 10/21/16 85.0 0.00 0.30
VFC 161021C00090000 C 10/21/16 90.0 0.00 0.20
VFC 161021C00095000 C 10/21/16 95.0 0.00 0.30
VFC 161021P00032500 P 10/21/16 32.5 0.00 0.20
VFC 161021P00035000 P 10/21/16 35.0 0.00 0.30
VFC 161021P00037500 P 10/21/16 37.5 0.00 0.30
VFC 161021P00040000 P 10/21/16 40.0 0.00 0.30
VFC 161021P00042500 P 10/21/16 42.5 0.00 0.35
VFC 161021P00045000 P 10/21/16 45.0 0.00 0.35
VFC 161021P00047500 P 10/21/16 47.5 0.00 0.35
VFC 161021P00050000 P 10/21/16 50.0 0.00 0.40
VFC 161021P00055000 P 10/21/16 55.0 0.15 0.50
VFC 161021P00057500 P 10/21/16 57.5 0.30 0.50
VFC 161021P00060000 P 10/21/16 60.0 0.55 0.70
VFC 161021P00062500 P 10/21/16 62.5 1.05 1.20
VFC 161021P00065000 P 10/21/16 65.0 1.95 2.10
VFC 161021P00067500 P 10/21/16 67.5 3.40 4.40
VFC 161021P00070000 P 10/21/16 70.0 5.00 6.40
VFC 161021P00072500 P 10/21/16 72.5 7.20 9.00
VFC 161021P00075000 P 10/21/16 75.0 9.60 11.50
VFC 161021P00080000 P 10/21/16 80.0 14.20 16.70
VFC 161021P00085000 P 10/21/16 85.0 19.30 21.50
VFC 161021P00090000 P 10/21/16 90.0 24.30 26.50
VFC 161021P00095000 P 10/21/16 95.0 28.80 31.70
VFC 161118C00032500 C 11/18/16 32.5 31.10 33.00
VFC 161118C00035000 C 11/18/16 35.0 28.60 31.20
VFC 161118C00037500 C 11/18/16 37.5 26.10 28.20
VFC 161118C00040000 C 11/18/16 40.0 23.60 25.70
VFC 161118C00042500 C 11/18/16 42.5 21.10 23.20
VFC 161118C00045000 C 11/18/16 45.0 18.60 21.00
VFC 161118C00047500 C 11/18/16 47.5 15.60 18.50
VFC 161118C00050000 C 11/18/16 50.0 14.20 16.00
VFC 161118C00052500 C 11/18/16 52.5 11.20 13.00
VFC 161118C00055000 C 11/18/16 55.0 9.40 10.50
VFC 161118C00057500 C 11/18/16 57.5 7.20 8.50
VFC 161118C00060000 C 11/18/16 60.0 5.80 6.10
VFC 161118C00062500 C 11/18/16 62.5 4.00 4.30
VFC 161118C00065000 C 11/18/16 65.0 2.55 2.70
VFC 161118C00067500 C 11/18/16 67.5 1.40 1.55
VFC 161118C00070000 C 11/18/16 70.0 0.70 0.80
VFC 161118C00072500 C 11/18/16 72.5 0.20 0.45
VFC 161118C00075000 C 11/18/16 75.0 0.10 0.45
VFC 161118C00080000 C 11/18/16 80.0 0.00 0.25
VFC 161118C00085000 C 11/18/16 85.0 0.00 0.30
VFC 161118C00090000 C 11/18/16 90.0 0.00 0.20
VFC 161118C00095000 C 11/18/16 95.0 0.00 0.20
VFC 161118P00032500 P 11/18/16 32.5 0.00 0.30
VFC 161118P00035000 P 11/18/16 35.0 0.00 0.20
VFC 161118P00037500 P 11/18/16 37.5 0.00 0.30
VFC 161118P00040000 P 11/18/16 40.0 0.00 0.35
VFC 161118P00042500 P 11/18/16 42.5 0.05 0.35
VFC 161118P00045000 P 11/18/16 45.0 0.10 0.40
VFC 161118P00047500 P 11/18/16 47.5 0.10 0.45
VFC 161118P00050000 P 11/18/16 50.0 0.15 0.50
VFC 161118P00052500 P 11/18/16 52.5 0.25 0.55
VFC 161118P00055000 P 11/18/16 55.0 0.40 0.65
VFC 161118P00057500 P 11/18/16 57.5 0.70 0.85
VFC 161118P00060000 P 11/18/16 60.0 1.10 1.30
VFC 161118P00062500 P 11/18/16 62.5 1.75 1.95
VFC 161118P00065000 P 11/18/16 65.0 2.70 2.90
VFC 161118P00067500 P 11/18/16 67.5 4.00 4.30
VFC 161118P00070000 P 11/18/16 70.0 5.70 6.00
VFC 161118P00072500 P 11/18/16 72.5 7.40 9.00
VFC 161118P00075000 P 11/18/16 75.0 10.10 11.40
VFC 161118P00080000 P 11/18/16 80.0 13.90 16.80
VFC 161118P00085000 P 11/18/16 85.0 19.20 21.80
VFC 161118P00090000 P 11/18/16 90.0 23.50 26.80
VFC 161118P00095000 P 11/18/16 95.0 29.50 31.80
VFC 170120C00030000 C 01/20/17 30.0 33.80 36.00
VFC 170120C00032500 C 01/20/17 32.5 31.10 34.60
VFC 170120C00035000 C 01/20/17 35.0 28.60 32.20
VFC 170120C00037500 C 01/20/17 37.5 26.10 29.60
VFC 170120C00040000 C 01/20/17 40.0 23.60 26.90
VFC 170120C00042500 C 01/20/17 42.5 21.10 23.30
VFC 170120C00045000 C 01/20/17 45.0 18.70 21.90
VFC 170120C00047500 C 01/20/17 47.5 16.40 18.20
VFC 170120C00050000 C 01/20/17 50.0 13.90 16.30
VFC 170120C00052500 C 01/20/17 52.5 11.90 14.20
VFC 170120C00055000 C 01/20/17 55.0 9.60 12.50
VFC 170120C00057500 C 01/20/17 57.5 7.70 8.90
VFC 170120C00060000 C 01/20/17 60.0 6.60 7.00
VFC 170120C00062500 C 01/20/17 62.5 4.50 5.10
VFC 170120C00065000 C 01/20/17 65.0 3.20 3.70
VFC 170120C00067500 C 01/20/17 67.5 2.00 2.40
VFC 170120C00070000 C 01/20/17 70.0 1.25 1.50
VFC 170120C00072500 C 01/20/17 72.5 0.60 1.00
VFC 170120C00075000 C 01/20/17 75.0 0.10 0.65
VFC 170120C00077500 C 01/20/17 77.5 0.10 1.20
VFC 170120C00080000 C 01/20/17 80.0 0.00 0.40
VFC 170120C00082500 C 01/20/17 82.5 0.00 0.40
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 0.10
VFC 170120C00105000 C 01/20/17 105.0 0.00 0.95
VFC 170120C00110000 C 01/20/17 110.0 0.00 0.95
VFC 170120P00030000 P 01/20/17 30.0 0.05 0.50
VFC 170120P00032500 P 01/20/17 32.5 0.05 0.20
VFC 170120P00035000 P 01/20/17 35.0 0.05 0.25
VFC 170120P00037500 P 01/20/17 37.5 0.05 0.60
VFC 170120P00040000 P 01/20/17 40.0 0.10 0.35
VFC 170120P00042500 P 01/20/17 42.5 0.15 0.70
VFC 170120P00045000 P 01/20/17 45.0 0.25 0.45
VFC 170120P00047500 P 01/20/17 47.5 0.45 0.55
VFC 170120P00050000 P 01/20/17 50.0 0.60 0.70
VFC 170120P00052500 P 01/20/17 52.5 0.65 1.05
VFC 170120P00055000 P 01/20/17 55.0 0.95 1.20
VFC 170120P00057500 P 01/20/17 57.5 1.55 1.95
VFC 170120P00060000 P 01/20/17 60.0 2.00 2.70
VFC 170120P00062500 P 01/20/17 62.5 2.85 3.00
VFC 170120P00065000 P 01/20/17 65.0 3.80 4.10
VFC 170120P00067500 P 01/20/17 67.5 5.00 5.40
VFC 170120P00070000 P 01/20/17 70.0 5.80 7.00
VFC 170120P00072500 P 01/20/17 72.5 7.70 9.60
VFC 170120P00075000 P 01/20/17 75.0 9.50 12.10
VFC 170120P00077500 P 01/20/17 77.5 11.50 14.80
VFC 170120P00080000 P 01/20/17 80.0 14.20 17.50
VFC 170120P00082500 P 01/20/17 82.5 16.60 20.10
VFC 170120P00085000 P 01/20/17 85.0 19.40 22.20
VFC 170120P00090000 P 01/20/17 90.0 24.40 27.80
VFC 170120P00095000 P 01/20/17 95.0 28.50 32.80
VFC 170120P00100000 P 01/20/17 100.0 33.50 37.80
VFC 170120P00105000 P 01/20/17 105.0 38.50 42.80
VFC 170120P00110000 P 01/20/17 110.0 43.40 47.70
VFC 170217C00032500 C 02/17/17 32.5 31.20 33.30
VFC 170217C00035000 C 02/17/17 35.0 28.50 31.90
VFC 170217C00037500 C 02/17/17 37.5 26.00 29.30
VFC 170217C00040000 C 02/17/17 40.0 23.50 26.90
VFC 170217C00042500 C 02/17/17 42.5 21.00 24.40
VFC 170217C00045000 C 02/17/17 45.0 18.80 21.70
VFC 170217C00047500 C 02/17/17 47.5 16.20 18.20
VFC 170217C00050000 C 02/17/17 50.0 13.80 15.90
VFC 170217C00052500 C 02/17/17 52.5 12.20 13.50
VFC 170217C00055000 C 02/17/17 55.0 9.40 11.30
VFC 170217C00057500 C 02/17/17 57.5 8.30 9.30
VFC 170217C00060000 C 02/17/17 60.0 6.50 7.30
VFC 170217C00062500 C 02/17/17 62.5 4.80 5.50
VFC 170217C00065000 C 02/17/17 65.0 3.40 4.00
VFC 170217C00067500 C 02/17/17 67.5 2.25 2.85
VFC 170217C00070000 C 02/17/17 70.0 1.40 1.90
VFC 170217C00072500 C 02/17/17 72.5 0.80 1.25
VFC 170217C00075000 C 02/17/17 75.0 0.45 0.70
VFC 170217C00080000 C 02/17/17 80.0 0.05 0.50
VFC 170217C00085000 C 02/17/17 85.0 0.00 0.45
VFC 170217C00090000 C 02/17/17 90.0 0.00 0.40
VFC 170217P00032500 P 02/17/17 32.5 0.10 0.50
VFC 170217P00035000 P 02/17/17 35.0 0.10 0.50
VFC 170217P00037500 P 02/17/17 37.5 0.15 0.50
VFC 170217P00040000 P 02/17/17 40.0 0.20 0.55
VFC 170217P00042500 P 02/17/17 42.5 0.25 0.60
VFC 170217P00045000 P 02/17/17 45.0 0.35 0.55
VFC 170217P00047500 P 02/17/17 47.5 0.45 0.85
VFC 170217P00050000 P 02/17/17 50.0 0.65 1.05
VFC 170217P00052500 P 02/17/17 52.5 0.85 1.30
VFC 170217P00055000 P 02/17/17 55.0 1.25 1.65
VFC 170217P00057500 P 02/17/17 57.5 1.70 2.15
VFC 170217P00060000 P 02/17/17 60.0 2.30 2.80
VFC 170217P00062500 P 02/17/17 62.5 3.10 3.70
VFC 170217P00065000 P 02/17/17 65.0 4.10 5.00
VFC 170217P00067500 P 02/17/17 67.5 5.40 6.40
VFC 170217P00070000 P 02/17/17 70.0 6.90 8.10
VFC 170217P00072500 P 02/17/17 72.5 8.80 10.00
VFC 170217P00075000 P 02/17/17 75.0 10.80 12.20
VFC 170217P00080000 P 02/17/17 80.0 15.40 17.30
VFC 170217P00085000 P 02/17/17 85.0 19.30 22.50
VFC 170217P00090000 P 02/17/17 90.0 24.30 26.90
VFC 180119C00030000 C 01/19/18 30.0 32.70 37.40
VFC 180119C00032500 C 01/19/18 32.5 30.10 34.80
VFC 180119C00035000 C 01/19/18 35.0 27.70 32.30
VFC 180119C00037500 C 01/19/18 37.5 25.30 29.80
VFC 180119C00040000 C 01/19/18 40.0 22.90 27.40
VFC 180119C00042500 C 01/19/18 42.5 20.50 24.80
VFC 180119C00045000 C 01/19/18 45.0 18.30 21.40
VFC 180119C00047500 C 01/19/18 47.5 16.10 20.50
VFC 180119C00050000 C 01/19/18 50.0 14.10 16.70
VFC 180119C00052500 C 01/19/18 52.5 12.10 16.50
VFC 180119C00055000 C 01/19/18 55.0 10.30 12.90
VFC 180119C00057500 C 01/19/18 57.5 10.00 11.20
VFC 180119C00060000 C 01/19/18 60.0 8.50 9.60
VFC 180119C00062500 C 01/19/18 62.5 5.50 8.20
VFC 180119C00065000 C 01/19/18 65.0 4.20 7.00
VFC 180119C00067500 C 01/19/18 67.5 4.00 6.50
VFC 180119C00070000 C 01/19/18 70.0 3.70 4.80
VFC 180119C00072500 C 01/19/18 72.5 2.35 4.70
VFC 180119C00075000 C 01/19/18 75.0 1.60 3.30
VFC 180119C00077500 C 01/19/18 77.5 0.00 2.65
VFC 180119C00080000 C 01/19/18 80.0 1.30 2.20
VFC 180119C00082500 C 01/19/18 82.5 0.95 1.75
VFC 180119C00085000 C 01/19/18 85.0 0.70 1.40
VFC 180119C00090000 C 01/19/18 90.0 0.30 1.40
VFC 180119C00095000 C 01/19/18 95.0 0.15 1.10
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.95
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.85
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.80
VFC 180119P00030000 P 01/19/18 30.0 0.30 1.25
VFC 180119P00032500 P 01/19/18 32.5 0.40 1.35
VFC 180119P00035000 P 01/19/18 35.0 0.50 1.50
VFC 180119P00037500 P 01/19/18 37.5 0.65 1.65
VFC 180119P00040000 P 01/19/18 40.0 0.85 1.90
VFC 180119P00042500 P 01/19/18 42.5 1.10 2.15
VFC 180119P00045000 P 01/19/18 45.0 1.40 2.00
VFC 180119P00047500 P 01/19/18 47.5 0.00 2.45
VFC 180119P00050000 P 01/19/18 50.0 1.60 3.60
VFC 180119P00052500 P 01/19/18 52.5 2.15 5.50
VFC 180119P00055000 P 01/19/18 55.0 2.75 4.30
VFC 180119P00057500 P 01/19/18 57.5 3.50 5.10
VFC 180119P00060000 P 01/19/18 60.0 3.30 6.00
VFC 180119P00062500 P 01/19/18 62.5 4.50 7.90
VFC 180119P00065000 P 01/19/18 65.0 5.70 9.90
VFC 180119P00067500 P 01/19/18 67.5 7.00 11.50
VFC 180119P00070000 P 01/19/18 70.0 8.30 11.50
VFC 180119P00072500 P 01/19/18 72.5 9.90 13.20
VFC 180119P00075000 P 01/19/18 75.0 11.70 15.00
VFC 180119P00077500 P 01/19/18 77.5 13.70 16.90
VFC 180119P00080000 P 01/19/18 80.0 15.70 18.90
VFC 180119P00082500 P 01/19/18 82.5 17.70 21.00
VFC 180119P00085000 P 01/19/18 85.0 20.00 24.50
VFC 180119P00090000 P 01/19/18 90.0 24.90 29.00
VFC 180119P00095000 P 01/19/18 95.0 29.80 33.80
VFC 180119P00100000 P 01/19/18 100.0 34.00 38.40
VFC 180119P00105000 P 01/19/18 105.0 39.00 43.20
VFC 180119P00110000 P 01/19/18 110.0 43.70 48.20

OPRA data is delayed 15 minutes.