Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Vf Corporation (VFC)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 180119C00030000 C Jan 19, 2018 30.0 43.50 45.10
VFC 180119C00032500 C Jan 19, 2018 32.5 39.50 44.00
VFC 180119C00035000 C Jan 19, 2018 35.0 37.10 41.60
VFC 180119C00037500 C Jan 19, 2018 37.5 36.40 37.30
VFC 180119C00040000 C Jan 19, 2018 40.0 33.60 35.10
VFC 180119C00042500 C Jan 19, 2018 42.5 31.20 32.60
VFC 180119C00045000 C Jan 19, 2018 45.0 28.90 29.90
VFC 180119C00047500 C Jan 19, 2018 47.5 26.40 27.50
VFC 180119C00050000 C Jan 19, 2018 50.0 23.90 25.10
VFC 180119C00052500 C Jan 19, 2018 52.5 21.10 22.40
VFC 180119C00055000 C Jan 19, 2018 55.0 18.80 19.80
VFC 180119C00057500 C Jan 19, 2018 57.5 16.40 17.40
VFC 180119C00060000 C Jan 19, 2018 60.0 13.90 14.90
VFC 180119C00062500 C Jan 19, 2018 62.5 11.60 12.60
VFC 180119C00065000 C Jan 19, 2018 65.0 9.40 9.80
VFC 180119C00067500 C Jan 19, 2018 67.5 7.00 7.30
VFC 180119C00070000 C Jan 19, 2018 70.0 4.80 5.00
VFC 180119C00072500 C Jan 19, 2018 72.5 2.85 3.00
VFC 180119C00075000 C Jan 19, 2018 75.0 1.35 1.55
VFC 180119C00077500 C Jan 19, 2018 77.5 0.50 0.60
VFC 180119C00080000 C Jan 19, 2018 80.0 0.15 0.25
VFC 180119C00082500 C Jan 19, 2018 82.5 0.00 0.15
VFC 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
VFC 180119C00090000 C Jan 19, 2018 90.0 0.00 0.10
VFC 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
VFC 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
VFC 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
VFC 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
VFC 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
VFC 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
VFC 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
VFC 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
VFC 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
VFC 180119P00042500 P Jan 19, 2018 42.5 0.00 0.10
VFC 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
VFC 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
VFC 180119P00050000 P Jan 19, 2018 50.0 0.00 0.10
VFC 180119P00052500 P Jan 19, 2018 52.5 0.00 0.10
VFC 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
VFC 180119P00057500 P Jan 19, 2018 57.5 0.00 0.10
VFC 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
VFC 180119P00062500 P Jan 19, 2018 62.5 0.00 0.15
VFC 180119P00065000 P Jan 19, 2018 65.0 0.10 0.15
VFC 180119P00067500 P Jan 19, 2018 67.5 0.15 0.25
VFC 180119P00070000 P Jan 19, 2018 70.0 0.35 0.50
VFC 180119P00072500 P Jan 19, 2018 72.5 0.85 1.00
VFC 180119P00075000 P Jan 19, 2018 75.0 1.85 2.05
VFC 180119P00077500 P Jan 19, 2018 77.5 3.50 3.70
VFC 180119P00080000 P Jan 19, 2018 80.0 5.50 5.90
VFC 180119P00082500 P Jan 19, 2018 82.5 7.80 8.40
VFC 180119P00085000 P Jan 19, 2018 85.0 10.40 11.00
VFC 180119P00090000 P Jan 19, 2018 90.0 15.40 16.00
VFC 180119P00095000 P Jan 19, 2018 95.0 20.30 21.00
VFC 180119P00100000 P Jan 19, 2018 100.0 25.30 26.20
VFC 180119P00105000 P Jan 19, 2018 105.0 30.20 31.20
VFC 180119P00110000 P Jan 19, 2018 110.0 35.30 36.00
VFC 180216C00030000 C Feb 16, 2018 30.0 44.10 44.80
VFC 180216C00032500 C Feb 16, 2018 32.5 41.20 42.20
VFC 180216C00035000 C Feb 16, 2018 35.0 39.10 40.00
VFC 180216C00037500 C Feb 16, 2018 37.5 36.40 37.40
VFC 180216C00040000 C Feb 16, 2018 40.0 34.10 34.70
VFC 180216C00042500 C Feb 16, 2018 42.5 31.70 32.40
VFC 180216C00045000 C Feb 16, 2018 45.0 29.00 30.10
VFC 180216C00047500 C Feb 16, 2018 47.5 25.80 27.60
VFC 180216C00050000 C Feb 16, 2018 50.0 23.60 24.90
VFC 180216C00052500 C Feb 16, 2018 52.5 21.50 22.80
VFC 180216C00055000 C Feb 16, 2018 55.0 18.80 20.00
VFC 180216C00057500 C Feb 16, 2018 57.5 16.80 17.50
VFC 180216C00060000 C Feb 16, 2018 60.0 14.30 15.10
VFC 180216C00062500 C Feb 16, 2018 62.5 12.10 12.50
VFC 180216C00065000 C Feb 16, 2018 65.0 9.80 10.20
VFC 180216C00067500 C Feb 16, 2018 67.5 7.60 8.00
VFC 180216C00070000 C Feb 16, 2018 70.0 5.70 6.00
VFC 180216C00072500 C Feb 16, 2018 72.5 4.00 4.20
VFC 180216C00075000 C Feb 16, 2018 75.0 2.55 2.75
VFC 180216C00077500 C Feb 16, 2018 77.5 1.55 1.70
VFC 180216C00080000 C Feb 16, 2018 80.0 0.85 1.00
VFC 180216C00082500 C Feb 16, 2018 82.5 0.45 0.55
VFC 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
VFC 180216P00032500 P Feb 16, 2018 32.5 0.00 0.05
VFC 180216P00035000 P Feb 16, 2018 35.0 0.00 0.05
VFC 180216P00037500 P Feb 16, 2018 37.5 0.00 0.05
VFC 180216P00040000 P Feb 16, 2018 40.0 0.00 0.05
VFC 180216P00042500 P Feb 16, 2018 42.5 0.00 0.05
VFC 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
VFC 180216P00047500 P Feb 16, 2018 47.5 0.00 0.10
VFC 180216P00050000 P Feb 16, 2018 50.0 0.00 0.10
VFC 180216P00052500 P Feb 16, 2018 52.5 0.00 0.10
VFC 180216P00055000 P Feb 16, 2018 55.0 0.00 0.15
VFC 180216P00057500 P Feb 16, 2018 57.5 0.05 0.15
VFC 180216P00060000 P Feb 16, 2018 60.0 0.10 0.25
VFC 180216P00062500 P Feb 16, 2018 62.5 0.25 0.35
VFC 180216P00065000 P Feb 16, 2018 65.0 0.40 0.55
VFC 180216P00067500 P Feb 16, 2018 67.5 0.70 0.85
VFC 180216P00070000 P Feb 16, 2018 70.0 1.20 1.35
VFC 180216P00072500 P Feb 16, 2018 72.5 1.85 2.10
VFC 180216P00075000 P Feb 16, 2018 75.0 2.95 3.20
VFC 180216P00077500 P Feb 16, 2018 77.5 4.40 4.70
VFC 180216P00080000 P Feb 16, 2018 80.0 6.20 6.50
VFC 180216P00082500 P Feb 16, 2018 82.5 8.20 8.60
VFC 180518C00042500 C May 18, 2018 42.5 30.70 34.00
VFC 180518C00045000 C May 18, 2018 45.0 27.80 31.50
VFC 180518C00047500 C May 18, 2018 47.5 25.70 28.80
VFC 180518C00050000 C May 18, 2018 50.0 23.00 26.40
VFC 180518C00052500 C May 18, 2018 52.5 20.70 23.90
VFC 180518C00055000 C May 18, 2018 55.0 18.30 21.70
VFC 180518C00057500 C May 18, 2018 57.5 15.80 18.50
VFC 180518C00060000 C May 18, 2018 60.0 13.80 16.00
VFC 180518C00062500 C May 18, 2018 62.5 12.80 13.20
VFC 180518C00065000 C May 18, 2018 65.0 10.60 11.10
VFC 180518C00067500 C May 18, 2018 67.5 8.80 9.10
VFC 180518C00070000 C May 18, 2018 70.0 7.00 7.30
VFC 180518C00072500 C May 18, 2018 72.5 5.40 5.80
VFC 180518C00075000 C May 18, 2018 75.0 4.20 4.40
VFC 180518C00077500 C May 18, 2018 77.5 3.10 3.30
VFC 180518C00080000 C May 18, 2018 80.0 2.25 2.35
VFC 180518C00082500 C May 18, 2018 82.5 1.55 1.70
VFC 180518C00085000 C May 18, 2018 85.0 1.05 1.20
VFC 180518P00042500 P May 18, 2018 42.5 0.00 0.15
VFC 180518P00045000 P May 18, 2018 45.0 0.00 0.15
VFC 180518P00047500 P May 18, 2018 47.5 0.05 0.20
VFC 180518P00050000 P May 18, 2018 50.0 0.10 0.25
VFC 180518P00052500 P May 18, 2018 52.5 0.20 0.35
VFC 180518P00055000 P May 18, 2018 55.0 0.30 0.45
VFC 180518P00057500 P May 18, 2018 57.5 0.45 0.60
VFC 180518P00060000 P May 18, 2018 60.0 0.65 0.85
VFC 180518P00062500 P May 18, 2018 62.5 0.95 1.10
VFC 180518P00065000 P May 18, 2018 65.0 1.40 1.50
VFC 180518P00067500 P May 18, 2018 67.5 1.90 2.05
VFC 180518P00070000 P May 18, 2018 70.0 2.65 2.80
VFC 180518P00072500 P May 18, 2018 72.5 3.50 3.80
VFC 180518P00075000 P May 18, 2018 75.0 4.70 4.90
VFC 180518P00077500 P May 18, 2018 77.5 6.00 6.40
VFC 180518P00080000 P May 18, 2018 80.0 7.70 8.10
VFC 180518P00082500 P May 18, 2018 82.5 9.50 9.80
VFC 180518P00085000 P May 18, 2018 85.0 11.50 11.80
VFC 190118C00030000 C Jan 18, 2019 30.0 42.00 47.00
VFC 190118C00032500 C Jan 18, 2019 32.5 39.50 44.50
VFC 190118C00035000 C Jan 18, 2019 35.0 37.00 42.00
VFC 190118C00037500 C Jan 18, 2019 37.5 34.50 39.50
VFC 190118C00040000 C Jan 18, 2019 40.0 32.50 37.00
VFC 190118C00042500 C Jan 18, 2019 42.5 30.10 34.70
VFC 190118C00045000 C Jan 18, 2019 45.0 27.80 32.20
VFC 190118C00047500 C Jan 18, 2019 47.5 25.40 29.70
VFC 190118C00050000 C Jan 18, 2019 50.0 22.70 27.00
VFC 190118C00052500 C Jan 18, 2019 52.5 20.50 25.00
VFC 190118C00055000 C Jan 18, 2019 55.0 20.20 20.70
VFC 190118C00057500 C Jan 18, 2019 57.5 18.10 18.60
VFC 190118C00060000 C Jan 18, 2019 60.0 16.10 16.50
VFC 190118C00062500 C Jan 18, 2019 62.5 14.20 14.70
VFC 190118C00065000 C Jan 18, 2019 65.0 12.50 13.00
VFC 190118C00067500 C Jan 18, 2019 67.5 10.70 11.30
VFC 190118C00070000 C Jan 18, 2019 70.0 9.20 9.70
VFC 190118C00072500 C Jan 18, 2019 72.5 7.70 8.40
VFC 190118C00075000 C Jan 18, 2019 75.0 6.70 7.10
VFC 190118C00077500 C Jan 18, 2019 77.5 5.60 6.40
VFC 190118C00080000 C Jan 18, 2019 80.0 4.40 5.00
VFC 190118C00082500 C Jan 18, 2019 82.5 3.50 4.10
VFC 190118C00085000 C Jan 18, 2019 85.0 2.70 3.40
VFC 190118C00090000 C Jan 18, 2019 90.0 1.85 2.30
VFC 190118C00095000 C Jan 18, 2019 95.0 1.20 1.85
VFC 190118C00100000 C Jan 18, 2019 100.0 0.75 1.05
VFC 190118P00030000 P Jan 18, 2019 30.0 0.00 0.30
VFC 190118P00032500 P Jan 18, 2019 32.5 0.00 0.30
VFC 190118P00035000 P Jan 18, 2019 35.0 0.10 0.25
VFC 190118P00037500 P Jan 18, 2019 37.5 0.15 0.35
VFC 190118P00040000 P Jan 18, 2019 40.0 0.20 0.40
VFC 190118P00042500 P Jan 18, 2019 42.5 0.30 0.50
VFC 190118P00045000 P Jan 18, 2019 45.0 0.45 0.60
VFC 190118P00047500 P Jan 18, 2019 47.5 0.60 0.75
VFC 190118P00050000 P Jan 18, 2019 50.0 0.80 1.00
VFC 190118P00052500 P Jan 18, 2019 52.5 1.10 1.20
VFC 190118P00055000 P Jan 18, 2019 55.0 1.40 1.55
VFC 190118P00057500 P Jan 18, 2019 57.5 1.80 1.95
VFC 190118P00060000 P Jan 18, 2019 60.0 2.25 2.45
VFC 190118P00062500 P Jan 18, 2019 62.5 2.80 3.10
VFC 190118P00065000 P Jan 18, 2019 65.0 3.40 3.80
VFC 190118P00067500 P Jan 18, 2019 67.5 4.20 4.60
VFC 190118P00070000 P Jan 18, 2019 70.0 5.20 5.60
VFC 190118P00072500 P Jan 18, 2019 72.5 6.20 6.60
VFC 190118P00075000 P Jan 18, 2019 75.0 7.10 7.80
VFC 190118P00077500 P Jan 18, 2019 77.5 8.50 9.20
VFC 190118P00080000 P Jan 18, 2019 80.0 9.90 10.70
VFC 190118P00082500 P Jan 18, 2019 82.5 11.50 12.40
VFC 190118P00085000 P Jan 18, 2019 85.0 13.30 14.10
VFC 190118P00090000 P Jan 18, 2019 90.0 17.30 18.10
VFC 190118P00095000 P Jan 18, 2019 95.0 21.40 22.20
VFC 190118P00100000 P Jan 18, 2019 100.0 25.40 27.50
VFC 200117C00037500 C Jan 17, 2020 37.5 34.60 39.50
VFC 200117C00040000 C Jan 17, 2020 40.0 32.30 37.00
VFC 200117C00042500 C Jan 17, 2020 42.5 30.10 34.80
VFC 200117C00045000 C Jan 17, 2020 45.0 27.70 32.50
VFC 200117C00047500 C Jan 17, 2020 47.5 25.50 30.30
VFC 200117C00050000 C Jan 17, 2020 50.0 25.10 26.40
VFC 200117C00055000 C Jan 17, 2020 55.0 21.00 22.00
VFC 200117C00057500 C Jan 17, 2020 57.5 19.30 20.10
VFC 200117C00060000 C Jan 17, 2020 60.0 17.20 18.50
VFC 200117C00062500 C Jan 17, 2020 62.5 15.60 16.70
VFC 200117C00065000 C Jan 17, 2020 65.0 14.00 15.20
VFC 200117C00067500 C Jan 17, 2020 67.5 12.50 13.80
VFC 200117C00070000 C Jan 17, 2020 70.0 11.30 12.10
VFC 200117C00072500 C Jan 17, 2020 72.5 9.70 11.00
VFC 200117C00075000 C Jan 17, 2020 75.0 8.70 9.70
VFC 200117C00077500 C Jan 17, 2020 77.5 7.70 8.80
VFC 200117C00080000 C Jan 17, 2020 80.0 6.50 7.80
VFC 200117C00082500 C Jan 17, 2020 82.5 5.60 6.70
VFC 200117C00085000 C Jan 17, 2020 85.0 5.00 6.10
VFC 200117C00090000 C Jan 17, 2020 90.0 3.80 4.70
VFC 200117C00095000 C Jan 17, 2020 95.0 2.45 3.70
VFC 200117C00100000 C Jan 17, 2020 100.0 1.80 2.75
VFC 200117C00105000 C Jan 17, 2020 105.0 1.45 2.15
VFC 200117P00037500 P Jan 17, 2020 37.5 0.65 1.25
VFC 200117P00040000 P Jan 17, 2020 40.0 0.80 1.70
VFC 200117P00042500 P Jan 17, 2020 42.5 1.05 1.95
VFC 200117P00045000 P Jan 17, 2020 45.0 1.30 2.00
VFC 200117P00047500 P Jan 17, 2020 47.5 1.50 2.50
VFC 200117P00050000 P Jan 17, 2020 50.0 1.90 2.35
VFC 200117P00055000 P Jan 17, 2020 55.0 2.80 3.30
VFC 200117P00057500 P Jan 17, 2020 57.5 3.40 3.90
VFC 200117P00060000 P Jan 17, 2020 60.0 4.00 4.50
VFC 200117P00062500 P Jan 17, 2020 62.5 4.70 5.60
VFC 200117P00065000 P Jan 17, 2020 65.0 5.50 6.20
VFC 200117P00067500 P Jan 17, 2020 67.5 6.00 7.60
VFC 200117P00070000 P Jan 17, 2020 70.0 7.40 8.10
VFC 200117P00072500 P Jan 17, 2020 72.5 8.40 9.50
VFC 200117P00075000 P Jan 17, 2020 75.0 9.30 10.90
VFC 200117P00077500 P Jan 17, 2020 77.5 10.80 11.90
VFC 200117P00080000 P Jan 17, 2020 80.0 12.40 13.70
VFC 200117P00082500 P Jan 17, 2020 82.5 14.00 15.00
VFC 200117P00085000 P Jan 17, 2020 85.0 15.50 16.50
VFC 200117P00090000 P Jan 17, 2020 90.0 19.00 20.10
VFC 200117P00095000 P Jan 17, 2020 95.0 22.90 24.10
VFC 200117P00100000 P Jan 17, 2020 100.0 27.20 28.00
VFC 200117P00105000 P Jan 17, 2020 105.0 31.20 32.30
OPRA data is delayed 15 minutes.