V F Corp (VFC)
| As of May 20 2013 7:51PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| VFC 130622C00135000 |
C |
06/22/13 |
135.0 |
48.20 |
52.40 |
| VFC 130622C00140000 |
C |
06/22/13 |
140.0 |
43.40 |
47.40 |
| VFC 130622C00145000 |
C |
06/22/13 |
145.0 |
38.40 |
42.50 |
| VFC 130622C00150000 |
C |
06/22/13 |
150.0 |
33.30 |
36.80 |
| VFC 130622C00155000 |
C |
06/22/13 |
155.0 |
28.60 |
31.10 |
| VFC 130622C00160000 |
C |
06/22/13 |
160.0 |
23.60 |
26.30 |
| VFC 130622C00165000 |
C |
06/22/13 |
165.0 |
18.70 |
22.20 |
| VFC 130622C00170000 |
C |
06/22/13 |
170.0 |
15.30 |
16.10 |
| VFC 130622C00175000 |
C |
06/22/13 |
175.0 |
10.90 |
11.40 |
| VFC 130622C00180000 |
C |
06/22/13 |
180.0 |
6.90 |
7.30 |
| VFC 130622C00185000 |
C |
06/22/13 |
185.0 |
3.70 |
4.00 |
| VFC 130622C00190000 |
C |
06/22/13 |
190.0 |
1.60 |
1.80 |
| VFC 130622C00195000 |
C |
06/22/13 |
195.0 |
0.55 |
0.70 |
| VFC 130622C00200000 |
C |
06/22/13 |
200.0 |
0.10 |
0.30 |
| VFC 130622C00210000 |
C |
06/22/13 |
210.0 |
0.00 |
0.25 |
| VFC 130622P00135000 |
P |
06/22/13 |
135.0 |
0.00 |
0.20 |
| VFC 130622P00140000 |
P |
06/22/13 |
140.0 |
0.00 |
0.25 |
| VFC 130622P00145000 |
P |
06/22/13 |
145.0 |
0.00 |
0.25 |
| VFC 130622P00150000 |
P |
06/22/13 |
150.0 |
0.00 |
0.25 |
| VFC 130622P00155000 |
P |
06/22/13 |
155.0 |
0.05 |
0.25 |
| VFC 130622P00160000 |
P |
06/22/13 |
160.0 |
0.15 |
0.35 |
| VFC 130622P00165000 |
P |
06/22/13 |
165.0 |
0.25 |
0.40 |
| VFC 130622P00170000 |
P |
06/22/13 |
170.0 |
0.55 |
0.70 |
| VFC 130622P00175000 |
P |
06/22/13 |
175.0 |
1.10 |
1.25 |
| VFC 130622P00180000 |
P |
06/22/13 |
180.0 |
2.20 |
2.35 |
| VFC 130622P00185000 |
P |
06/22/13 |
185.0 |
4.00 |
4.30 |
| VFC 130622P00190000 |
P |
06/22/13 |
190.0 |
6.90 |
7.30 |
| VFC 130622P00195000 |
P |
06/22/13 |
195.0 |
10.00 |
11.30 |
| VFC 130622P00200000 |
P |
06/22/13 |
200.0 |
15.00 |
16.00 |
| VFC 130622P00210000 |
P |
06/22/13 |
210.0 |
24.00 |
27.10 |
| VFC 130720C00150000 |
C |
07/20/13 |
150.0 |
35.30 |
36.20 |
| VFC 130720C00155000 |
C |
07/20/13 |
155.0 |
30.20 |
31.30 |
| VFC 130720C00160000 |
C |
07/20/13 |
160.0 |
25.30 |
26.20 |
| VFC 130720C00165000 |
C |
07/20/13 |
165.0 |
21.00 |
21.70 |
| VFC 130720C00170000 |
C |
07/20/13 |
170.0 |
16.70 |
17.20 |
| VFC 130720C00175000 |
C |
07/20/13 |
175.0 |
12.60 |
13.30 |
| VFC 130720C00180000 |
C |
07/20/13 |
180.0 |
9.20 |
9.60 |
| VFC 130720C00185000 |
C |
07/20/13 |
185.0 |
6.30 |
6.60 |
| VFC 130720C00190000 |
C |
07/20/13 |
190.0 |
4.00 |
4.30 |
| VFC 130720C00195000 |
C |
07/20/13 |
195.0 |
2.40 |
2.60 |
| VFC 130720C00200000 |
C |
07/20/13 |
200.0 |
1.30 |
1.50 |
| VFC 130720C00210000 |
C |
07/20/13 |
210.0 |
0.30 |
0.55 |
| VFC 130720C00220000 |
C |
07/20/13 |
220.0 |
0.00 |
0.25 |
| VFC 130720C00230000 |
C |
07/20/13 |
230.0 |
0.00 |
0.20 |
| VFC 130720C00240000 |
C |
07/20/13 |
240.0 |
0.00 |
0.15 |
| VFC 130720P00150000 |
P |
07/20/13 |
150.0 |
0.40 |
0.55 |
| VFC 130720P00155000 |
P |
07/20/13 |
155.0 |
0.60 |
0.75 |
| VFC 130720P00160000 |
P |
07/20/13 |
160.0 |
0.90 |
1.00 |
| VFC 130720P00165000 |
P |
07/20/13 |
165.0 |
1.35 |
1.55 |
| VFC 130720P00170000 |
P |
07/20/13 |
170.0 |
2.05 |
2.25 |
| VFC 130720P00175000 |
P |
07/20/13 |
175.0 |
3.10 |
3.30 |
| VFC 130720P00180000 |
P |
07/20/13 |
180.0 |
4.60 |
4.80 |
| VFC 130720P00185000 |
P |
07/20/13 |
185.0 |
6.60 |
6.90 |
| VFC 130720P00190000 |
P |
07/20/13 |
190.0 |
9.30 |
9.60 |
| VFC 130720P00195000 |
P |
07/20/13 |
195.0 |
12.60 |
13.00 |
| VFC 130720P00200000 |
P |
07/20/13 |
200.0 |
16.50 |
17.00 |
| VFC 130720P00210000 |
P |
07/20/13 |
210.0 |
25.50 |
26.80 |
| VFC 130720P00220000 |
P |
07/20/13 |
220.0 |
34.80 |
35.80 |
| VFC 130720P00230000 |
P |
07/20/13 |
230.0 |
44.30 |
46.20 |
| VFC 130720P00240000 |
P |
07/20/13 |
240.0 |
54.40 |
56.20 |
| VFC 130817C00075000 |
C |
08/17/13 |
75.0 |
108.30 |
112.10 |
| VFC 130817C00080000 |
C |
08/17/13 |
80.0 |
103.30 |
107.10 |
| VFC 130817C00085000 |
C |
08/17/13 |
85.0 |
98.30 |
102.10 |
| VFC 130817C00090000 |
C |
08/17/13 |
90.0 |
93.40 |
97.10 |
| VFC 130817C00095000 |
C |
08/17/13 |
95.0 |
88.40 |
92.10 |
| VFC 130817C00100000 |
C |
08/17/13 |
100.0 |
83.40 |
87.10 |
| VFC 130817C00105000 |
C |
08/17/13 |
105.0 |
78.40 |
82.10 |
| VFC 130817C00110000 |
C |
08/17/13 |
110.0 |
73.30 |
77.10 |
| VFC 130817C00115000 |
C |
08/17/13 |
115.0 |
68.40 |
72.10 |
| VFC 130817C00120000 |
C |
08/17/13 |
120.0 |
63.40 |
67.10 |
| VFC 130817C00125000 |
C |
08/17/13 |
125.0 |
58.30 |
62.30 |
| VFC 130817C00130000 |
C |
08/17/13 |
130.0 |
53.30 |
57.30 |
| VFC 130817C00135000 |
C |
08/17/13 |
135.0 |
48.50 |
52.40 |
| VFC 130817C00140000 |
C |
08/17/13 |
140.0 |
43.60 |
47.50 |
| VFC 130817C00145000 |
C |
08/17/13 |
145.0 |
38.50 |
42.30 |
| VFC 130817C00150000 |
C |
08/17/13 |
150.0 |
34.70 |
36.60 |
| VFC 130817C00155000 |
C |
08/17/13 |
155.0 |
28.70 |
32.00 |
| VFC 130817C00160000 |
C |
08/17/13 |
160.0 |
25.70 |
26.70 |
| VFC 130817C00165000 |
C |
08/17/13 |
165.0 |
21.30 |
23.10 |
| VFC 130817C00170000 |
C |
08/17/13 |
170.0 |
17.40 |
18.00 |
| VFC 130817C00175000 |
C |
08/17/13 |
175.0 |
13.50 |
14.10 |
| VFC 130817C00180000 |
C |
08/17/13 |
180.0 |
10.20 |
10.60 |
| VFC 130817C00185000 |
C |
08/17/13 |
185.0 |
7.40 |
7.70 |
| VFC 130817C00190000 |
C |
08/17/13 |
190.0 |
5.10 |
5.40 |
| VFC 130817C00195000 |
C |
08/17/13 |
195.0 |
3.30 |
3.60 |
| VFC 130817C00200000 |
C |
08/17/13 |
200.0 |
2.05 |
2.25 |
| VFC 130817C00210000 |
C |
08/17/13 |
210.0 |
0.65 |
0.85 |
| VFC 130817C00220000 |
C |
08/17/13 |
220.0 |
0.05 |
0.50 |
| VFC 130817C00230000 |
C |
08/17/13 |
230.0 |
0.00 |
0.30 |
| VFC 130817P00075000 |
P |
08/17/13 |
75.0 |
0.00 |
0.20 |
| VFC 130817P00080000 |
P |
08/17/13 |
80.0 |
0.00 |
0.20 |
| VFC 130817P00085000 |
P |
08/17/13 |
85.0 |
0.00 |
0.20 |
| VFC 130817P00090000 |
P |
08/17/13 |
90.0 |
0.00 |
0.20 |
| VFC 130817P00095000 |
P |
08/17/13 |
95.0 |
0.00 |
0.20 |
| VFC 130817P00100000 |
P |
08/17/13 |
100.0 |
0.00 |
0.20 |
| VFC 130817P00105000 |
P |
08/17/13 |
105.0 |
0.00 |
0.20 |
| VFC 130817P00110000 |
P |
08/17/13 |
110.0 |
0.00 |
0.20 |
| VFC 130817P00115000 |
P |
08/17/13 |
115.0 |
0.00 |
0.20 |
| VFC 130817P00120000 |
P |
08/17/13 |
120.0 |
0.00 |
0.25 |
| VFC 130817P00125000 |
P |
08/17/13 |
125.0 |
0.05 |
0.30 |
| VFC 130817P00130000 |
P |
08/17/13 |
130.0 |
0.00 |
0.30 |
| VFC 130817P00135000 |
P |
08/17/13 |
135.0 |
0.20 |
0.40 |
| VFC 130817P00140000 |
P |
08/17/13 |
140.0 |
0.30 |
0.50 |
| VFC 130817P00145000 |
P |
08/17/13 |
145.0 |
0.50 |
0.65 |
| VFC 130817P00150000 |
P |
08/17/13 |
150.0 |
0.65 |
0.80 |
| VFC 130817P00155000 |
P |
08/17/13 |
155.0 |
0.95 |
1.10 |
| VFC 130817P00160000 |
P |
08/17/13 |
160.0 |
1.40 |
1.55 |
| VFC 130817P00165000 |
P |
08/17/13 |
165.0 |
2.00 |
2.15 |
| VFC 130817P00170000 |
P |
08/17/13 |
170.0 |
2.80 |
3.10 |
| VFC 130817P00175000 |
P |
08/17/13 |
175.0 |
3.90 |
4.30 |
| VFC 130817P00180000 |
P |
08/17/13 |
180.0 |
5.60 |
5.90 |
| VFC 130817P00185000 |
P |
08/17/13 |
185.0 |
7.60 |
8.00 |
| VFC 130817P00190000 |
P |
08/17/13 |
190.0 |
10.30 |
10.70 |
| VFC 130817P00195000 |
P |
08/17/13 |
195.0 |
13.40 |
14.00 |
| VFC 130817P00200000 |
P |
08/17/13 |
200.0 |
16.80 |
19.10 |
| VFC 130817P00210000 |
P |
08/17/13 |
210.0 |
24.20 |
28.30 |
| VFC 130817P00220000 |
P |
08/17/13 |
220.0 |
33.50 |
37.70 |
| VFC 130817P00230000 |
P |
08/17/13 |
230.0 |
43.40 |
47.80 |
| VFC 131116C00085000 |
C |
11/16/13 |
85.0 |
98.30 |
102.10 |
| VFC 131116C00090000 |
C |
11/16/13 |
90.0 |
93.50 |
97.10 |
| VFC 131116C00095000 |
C |
11/16/13 |
95.0 |
88.30 |
92.10 |
| VFC 131116C00100000 |
C |
11/16/13 |
100.0 |
83.40 |
87.10 |
| VFC 131116C00105000 |
C |
11/16/13 |
105.0 |
78.40 |
82.10 |
| VFC 131116C00110000 |
C |
11/16/13 |
110.0 |
73.30 |
77.10 |
| VFC 131116C00115000 |
C |
11/16/13 |
115.0 |
68.30 |
72.10 |
| VFC 131116C00120000 |
C |
11/16/13 |
120.0 |
63.40 |
67.10 |
| VFC 131116C00125000 |
C |
11/16/13 |
125.0 |
58.60 |
62.40 |
| VFC 131116C00130000 |
C |
11/16/13 |
130.0 |
53.30 |
57.40 |
| VFC 131116C00135000 |
C |
11/16/13 |
135.0 |
48.50 |
52.30 |
| VFC 131116C00140000 |
C |
11/16/13 |
140.0 |
43.80 |
47.90 |
| VFC 131116C00145000 |
C |
11/16/13 |
145.0 |
39.30 |
42.80 |
| VFC 131116C00150000 |
C |
11/16/13 |
150.0 |
36.00 |
36.90 |
| VFC 131116C00155000 |
C |
11/16/13 |
155.0 |
31.00 |
33.50 |
| VFC 131116C00160000 |
C |
11/16/13 |
160.0 |
27.50 |
28.20 |
| VFC 131116C00165000 |
C |
11/16/13 |
165.0 |
22.90 |
24.70 |
| VFC 131116C00170000 |
C |
11/16/13 |
170.0 |
19.80 |
20.40 |
| VFC 131116C00175000 |
C |
11/16/13 |
175.0 |
16.50 |
16.90 |
| VFC 131116C00180000 |
C |
11/16/13 |
180.0 |
13.40 |
13.80 |
| VFC 131116C00185000 |
C |
11/16/13 |
185.0 |
10.60 |
11.00 |
| VFC 131116C00190000 |
C |
11/16/13 |
190.0 |
8.30 |
8.60 |
| VFC 131116C00195000 |
C |
11/16/13 |
195.0 |
6.30 |
6.60 |
| VFC 131116C00200000 |
C |
11/16/13 |
200.0 |
4.70 |
5.00 |
| VFC 131116C00210000 |
C |
11/16/13 |
210.0 |
2.30 |
2.85 |
| VFC 131116C00220000 |
C |
11/16/13 |
220.0 |
1.10 |
1.45 |
| VFC 131116C00230000 |
C |
11/16/13 |
230.0 |
0.15 |
0.85 |
| VFC 131116C00240000 |
C |
11/16/13 |
240.0 |
0.15 |
0.55 |
| VFC 131116P00085000 |
P |
11/16/13 |
85.0 |
0.00 |
1.05 |
| VFC 131116P00090000 |
P |
11/16/13 |
90.0 |
0.00 |
0.30 |
| VFC 131116P00095000 |
P |
11/16/13 |
95.0 |
0.00 |
1.35 |
| VFC 131116P00100000 |
P |
11/16/13 |
100.0 |
0.00 |
0.35 |
| VFC 131116P00105000 |
P |
11/16/13 |
105.0 |
0.10 |
0.40 |
| VFC 131116P00110000 |
P |
11/16/13 |
110.0 |
0.15 |
0.45 |
| VFC 131116P00115000 |
P |
11/16/13 |
115.0 |
0.25 |
0.50 |
| VFC 131116P00120000 |
P |
11/16/13 |
120.0 |
0.35 |
0.65 |
| VFC 131116P00125000 |
P |
11/16/13 |
125.0 |
0.50 |
0.80 |
| VFC 131116P00130000 |
P |
11/16/13 |
130.0 |
0.60 |
1.00 |
| VFC 131116P00135000 |
P |
11/16/13 |
135.0 |
0.90 |
1.20 |
| VFC 131116P00140000 |
P |
11/16/13 |
140.0 |
1.15 |
1.50 |
| VFC 131116P00145000 |
P |
11/16/13 |
145.0 |
0.55 |
1.90 |
| VFC 131116P00150000 |
P |
11/16/13 |
150.0 |
2.15 |
2.40 |
| VFC 131116P00155000 |
P |
11/16/13 |
155.0 |
1.60 |
3.10 |
| VFC 131116P00160000 |
P |
11/16/13 |
160.0 |
3.60 |
3.80 |
| VFC 131116P00165000 |
P |
11/16/13 |
165.0 |
4.60 |
4.90 |
| VFC 131116P00170000 |
P |
11/16/13 |
170.0 |
5.90 |
6.20 |
| VFC 131116P00175000 |
P |
11/16/13 |
175.0 |
7.50 |
7.80 |
| VFC 131116P00180000 |
P |
11/16/13 |
180.0 |
9.40 |
9.80 |
| VFC 131116P00185000 |
P |
11/16/13 |
185.0 |
11.60 |
12.00 |
| VFC 131116P00190000 |
P |
11/16/13 |
190.0 |
13.70 |
14.70 |
| VFC 131116P00195000 |
P |
11/16/13 |
195.0 |
17.20 |
17.80 |
| VFC 131116P00200000 |
P |
11/16/13 |
200.0 |
20.50 |
21.10 |
| VFC 131116P00210000 |
P |
11/16/13 |
210.0 |
28.30 |
28.80 |
| VFC 131116P00220000 |
P |
11/16/13 |
220.0 |
36.30 |
38.90 |
| VFC 131116P00230000 |
P |
11/16/13 |
230.0 |
44.70 |
48.60 |
| VFC 131116P00240000 |
P |
11/16/13 |
240.0 |
54.50 |
58.00 |
|
