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 (2014-10-31)Premium Content

V F Corp (VFC)
As of Nov 24 2014 12:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 141220C00045000 C 12/20/14 45.0 27.20 30.60
VFC 141220C00047500 C 12/20/14 47.5 24.70 28.10
VFC 141220C00050000 C 12/20/14 50.0 22.40 25.30
VFC 141220C00055000 C 12/20/14 55.0 18.10 19.70
VFC 141220C00057500 C 12/20/14 57.5 15.60 17.20
VFC 141220C00060000 C 12/20/14 60.0 13.30 14.40
VFC 141220C00062500 C 12/20/14 62.5 10.80 11.80
VFC 141220C00065000 C 12/20/14 65.0 8.30 9.30
VFC 141220C00067500 C 12/20/14 67.5 5.80 6.80
VFC 141220C00070000 C 12/20/14 70.0 3.90 4.40
VFC 141220C00072500 C 12/20/14 72.5 2.05 2.20
VFC 141220C00075000 C 12/20/14 75.0 0.65 0.75
VFC 141220C00077500 C 12/20/14 77.5 0.10 0.25
VFC 141220C00080000 C 12/20/14 80.0 0.00 0.15
VFC 141220C00082500 C 12/20/14 82.5 0.00 0.10
VFC 141220C00085000 C 12/20/14 85.0 0.00 0.10
VFC 141220P00045000 P 12/20/14 45.0 0.00 0.05
VFC 141220P00047500 P 12/20/14 47.5 0.00 0.05
VFC 141220P00050000 P 12/20/14 50.0 0.00 0.05
VFC 141220P00055000 P 12/20/14 55.0 0.00 0.05
VFC 141220P00057500 P 12/20/14 57.5 0.00 0.05
VFC 141220P00060000 P 12/20/14 60.0 0.00 0.10
VFC 141220P00062500 P 12/20/14 62.5 0.00 0.10
VFC 141220P00065000 P 12/20/14 65.0 0.05 0.20
VFC 141220P00067500 P 12/20/14 67.5 0.10 0.15
VFC 141220P00070000 P 12/20/14 70.0 0.20 0.25
VFC 141220P00072500 P 12/20/14 72.5 0.65 0.75
VFC 141220P00075000 P 12/20/14 75.0 1.80 1.95
VFC 141220P00077500 P 12/20/14 77.5 3.70 4.70
VFC 141220P00080000 P 12/20/14 80.0 6.00 7.10
VFC 141220P00082500 P 12/20/14 82.5 8.50 9.60
VFC 141220P00085000 P 12/20/14 85.0 9.80 13.20
VFC 150117C00025000 C 01/17/15 25.0 47.90 49.90
VFC 150117C00026250 C 01/17/15 26.3 45.90 49.50
VFC 150117C00027500 C 01/17/15 27.5 44.50 47.10
VFC 150117C00028750 C 01/17/15 28.8 43.40 47.00
VFC 150117C00030000 C 01/17/15 30.0 42.20 45.70
VFC 150117C00031250 C 01/17/15 31.3 40.90 44.50
VFC 150117C00032500 C 01/17/15 32.5 39.70 43.20
VFC 150117C00033750 C 01/17/15 33.8 38.40 42.00
VFC 150117C00035000 C 01/17/15 35.0 37.20 39.30
VFC 150117C00036250 C 01/17/15 36.3 35.90 38.00
VFC 150117C00037500 C 01/17/15 37.5 35.70 37.00
VFC 150117C00038750 C 01/17/15 38.8 33.30 37.00
VFC 150117C00040000 C 01/17/15 40.0 32.50 34.30
VFC 150117C00041250 C 01/17/15 41.3 30.90 33.00
VFC 150117C00042500 C 01/17/15 42.5 29.80 32.10
VFC 150117C00043750 C 01/17/15 43.8 29.40 30.50
VFC 150117C00045000 C 01/17/15 45.0 27.00 29.30
VFC 150117C00046250 C 01/17/15 46.3 25.90 29.00
VFC 150117C00047500 C 01/17/15 47.5 24.80 27.10
VFC 150117C00048750 C 01/17/15 48.8 24.40 25.50
VFC 150117C00050000 C 01/17/15 50.0 23.20 24.30
VFC 150117C00052500 C 01/17/15 52.5 20.70 21.80
VFC 150117C00055000 C 01/17/15 55.0 17.20 19.70
VFC 150117C00057500 C 01/17/15 57.5 14.60 17.20
VFC 150117C00060000 C 01/17/15 60.0 12.10 14.70
VFC 150117C00062500 C 01/17/15 62.5 10.60 11.80
VFC 150117C00065000 C 01/17/15 65.0 8.30 9.30
VFC 150117C00067500 C 01/17/15 67.5 5.90 6.90
VFC 150117C00070000 C 01/17/15 70.0 4.00 4.60
VFC 150117C00072500 C 01/17/15 72.5 2.50 2.70
VFC 150117C00075000 C 01/17/15 75.0 1.20 1.35
VFC 150117C00077500 C 01/17/15 77.5 0.50 0.60
VFC 150117C00080000 C 01/17/15 80.0 0.15 0.30
VFC 150117C00082500 C 01/17/15 82.5 0.00 0.20
VFC 150117C00085000 C 01/17/15 85.0 0.00 0.15
VFC 150117C00090000 C 01/17/15 90.0 0.00 0.10
VFC 150117P00025000 P 01/17/15 25.0 0.00 0.10
VFC 150117P00026250 P 01/17/15 26.3 0.00 0.05
VFC 150117P00027500 P 01/17/15 27.5 0.00 0.05
VFC 150117P00028750 P 01/17/15 28.8 0.00 0.05
VFC 150117P00030000 P 01/17/15 30.0 0.00 0.05
VFC 150117P00031250 P 01/17/15 31.3 0.00 0.05
VFC 150117P00032500 P 01/17/15 32.5 0.00 0.05
VFC 150117P00033750 P 01/17/15 33.8 0.00 0.05
VFC 150117P00035000 P 01/17/15 35.0 0.00 0.05
VFC 150117P00036250 P 01/17/15 36.3 0.00 0.05
VFC 150117P00037500 P 01/17/15 37.5 0.00 0.05
VFC 150117P00038750 P 01/17/15 38.8 0.00 0.05
VFC 150117P00040000 P 01/17/15 40.0 0.00 0.05
VFC 150117P00041250 P 01/17/15 41.3 0.00 0.05
VFC 150117P00042500 P 01/17/15 42.5 0.00 0.05
VFC 150117P00043750 P 01/17/15 43.8 0.00 0.05
VFC 150117P00045000 P 01/17/15 45.0 0.00 0.05
VFC 150117P00046250 P 01/17/15 46.3 0.00 0.05
VFC 150117P00047500 P 01/17/15 47.5 0.00 0.05
VFC 150117P00048750 P 01/17/15 48.8 0.00 0.05
VFC 150117P00050000 P 01/17/15 50.0 0.00 0.05
VFC 150117P00052500 P 01/17/15 52.5 0.00 0.05
VFC 150117P00055000 P 01/17/15 55.0 0.00 0.10
VFC 150117P00057500 P 01/17/15 57.5 0.00 0.10
VFC 150117P00060000 P 01/17/15 60.0 0.00 0.10
VFC 150117P00062500 P 01/17/15 62.5 0.05 0.10
VFC 150117P00065000 P 01/17/15 65.0 0.10 0.15
VFC 150117P00067500 P 01/17/15 67.5 0.25 0.30
VFC 150117P00070000 P 01/17/15 70.0 0.55 0.65
VFC 150117P00072500 P 01/17/15 72.5 1.20 1.35
VFC 150117P00075000 P 01/17/15 75.0 2.35 2.55
VFC 150117P00077500 P 01/17/15 77.5 4.10 4.30
VFC 150117P00080000 P 01/17/15 80.0 6.00 8.20
VFC 150117P00082500 P 01/17/15 82.5 7.50 10.60
VFC 150117P00085000 P 01/17/15 85.0 9.90 13.10
VFC 150117P00090000 P 01/17/15 90.0 15.30 17.70
VFC 150220C00032500 C 02/20/15 32.5 39.30 43.40
VFC 150220C00035000 C 02/20/15 35.0 36.80 40.80
VFC 150220C00037500 C 02/20/15 37.5 34.30 38.30
VFC 150220C00040000 C 02/20/15 40.0 31.80 35.80
VFC 150220C00042500 C 02/20/15 42.5 29.30 33.30
VFC 150220C00045000 C 02/20/15 45.0 26.80 30.80
VFC 150220C00047500 C 02/20/15 47.5 24.30 28.30
VFC 150220C00050000 C 02/20/15 50.0 21.80 26.00
VFC 150220C00052500 C 02/20/15 52.5 19.30 23.20
VFC 150220C00055000 C 02/20/15 55.0 17.00 20.70
VFC 150220C00057500 C 02/20/15 57.5 14.60 18.20
VFC 150220C00060000 C 02/20/15 60.0 12.10 15.60
VFC 150220C00062500 C 02/20/15 62.5 10.60 12.10
VFC 150220C00065000 C 02/20/15 65.0 8.60 9.60
VFC 150220C00067500 C 02/20/15 67.5 6.40 7.30
VFC 150220C00070000 C 02/20/15 70.0 4.90 5.30
VFC 150220C00072500 C 02/20/15 72.5 3.40 3.60
VFC 150220C00075000 C 02/20/15 75.0 2.10 2.25
VFC 150220C00077500 C 02/20/15 77.5 1.20 1.30
VFC 150220C00080000 C 02/20/15 80.0 0.65 0.75
VFC 150220C00082500 C 02/20/15 82.5 0.30 0.45
VFC 150220C00085000 C 02/20/15 85.0 0.10 0.25
VFC 150220P00032500 P 02/20/15 32.5 0.00 0.10
VFC 150220P00035000 P 02/20/15 35.0 0.00 0.10
VFC 150220P00037500 P 02/20/15 37.5 0.00 0.10
VFC 150220P00040000 P 02/20/15 40.0 0.00 0.10
VFC 150220P00042500 P 02/20/15 42.5 0.00 0.10
VFC 150220P00045000 P 02/20/15 45.0 0.00 0.10
VFC 150220P00047500 P 02/20/15 47.5 0.00 0.10
VFC 150220P00050000 P 02/20/15 50.0 0.05 0.10
VFC 150220P00052500 P 02/20/15 52.5 0.00 0.10
VFC 150220P00055000 P 02/20/15 55.0 0.00 0.10
VFC 150220P00057500 P 02/20/15 57.5 0.05 0.15
VFC 150220P00060000 P 02/20/15 60.0 0.15 0.20
VFC 150220P00062500 P 02/20/15 62.5 0.20 0.30
VFC 150220P00065000 P 02/20/15 65.0 0.40 0.50
VFC 150220P00067500 P 02/20/15 67.5 0.75 0.80
VFC 150220P00070000 P 02/20/15 70.0 1.25 1.35
VFC 150220P00072500 P 02/20/15 72.5 2.05 2.20
VFC 150220P00075000 P 02/20/15 75.0 3.20 3.40
VFC 150220P00077500 P 02/20/15 77.5 4.80 5.00
VFC 150220P00080000 P 02/20/15 80.0 6.50 7.90
VFC 150220P00082500 P 02/20/15 82.5 8.80 9.90
VFC 150220P00085000 P 02/20/15 85.0 10.20 13.10
VFC 150515C00037500 C 05/15/15 37.5 35.10 37.30
VFC 150515C00040000 C 05/15/15 40.0 31.70 36.20
VFC 150515C00042500 C 05/15/15 42.5 29.30 33.60
VFC 150515C00045000 C 05/15/15 45.0 26.80 31.10
VFC 150515C00047500 C 05/15/15 47.5 24.30 28.40
VFC 150515C00050000 C 05/15/15 50.0 21.90 26.00
VFC 150515C00055000 C 05/15/15 55.0 16.90 21.10
VFC 150515C00057500 C 05/15/15 57.5 14.30 18.40
VFC 150515C00060000 C 05/15/15 60.0 12.40 15.80
VFC 150515C00062500 C 05/15/15 62.5 10.90 12.90
VFC 150515C00065000 C 05/15/15 65.0 8.10 11.40
VFC 150515C00067500 C 05/15/15 67.5 7.90 8.10
VFC 150515C00070000 C 05/15/15 70.0 6.10 6.30
VFC 150515C00072500 C 05/15/15 72.5 4.60 4.80
VFC 150515C00075000 C 05/15/15 75.0 3.30 3.50
VFC 150515C00077500 C 05/15/15 77.5 2.40 2.50
VFC 150515C00080000 C 05/15/15 80.0 1.65 1.70
VFC 150515C00082500 C 05/15/15 82.5 1.10 1.15
VFC 150515C00085000 C 05/15/15 85.0 0.70 0.80
VFC 150515P00037500 P 05/15/15 37.5 0.00 0.10
VFC 150515P00040000 P 05/15/15 40.0 0.00 0.10
VFC 150515P00042500 P 05/15/15 42.5 0.00 0.15
VFC 150515P00045000 P 05/15/15 45.0 0.00 0.15
VFC 150515P00047500 P 05/15/15 47.5 0.00 0.15
VFC 150515P00050000 P 05/15/15 50.0 0.05 0.20
VFC 150515P00055000 P 05/15/15 55.0 0.15 0.35
VFC 150515P00057500 P 05/15/15 57.5 0.30 0.45
VFC 150515P00060000 P 05/15/15 60.0 0.45 0.70
VFC 150515P00062500 P 05/15/15 62.5 0.75 0.95
VFC 150515P00065000 P 05/15/15 65.0 1.20 1.35
VFC 150515P00067500 P 05/15/15 67.5 1.75 1.90
VFC 150515P00070000 P 05/15/15 70.0 2.45 2.65
VFC 150515P00072500 P 05/15/15 72.5 3.40 3.70
VFC 150515P00075000 P 05/15/15 75.0 4.70 4.90
VFC 150515P00077500 P 05/15/15 77.5 6.10 6.40
VFC 150515P00080000 P 05/15/15 80.0 7.90 8.10
VFC 150515P00082500 P 05/15/15 82.5 9.80 10.00
VFC 150515P00085000 P 05/15/15 85.0 11.30 13.30
VFC 160115C00030000 C 01/15/16 30.0 41.50 46.40
VFC 160115C00032500 C 01/15/16 32.5 39.00 43.80
VFC 160115C00035000 C 01/15/16 35.0 36.80 41.30
VFC 160115C00036250 C 01/15/16 36.3 35.60 40.10
VFC 160115C00037500 C 01/15/16 37.5 34.00 38.90
VFC 160115C00038750 C 01/15/16 38.8 33.00 37.60
VFC 160115C00040000 C 01/15/16 40.0 31.50 36.30
VFC 160115C00041250 C 01/15/16 41.3 30.50 35.10
VFC 160115C00042500 C 01/15/16 42.5 29.00 33.90
VFC 160115C00043750 C 01/15/16 43.8 28.10 32.60
VFC 160115C00045000 C 01/15/16 45.0 26.50 31.40
VFC 160115C00046250 C 01/15/16 46.3 25.20 30.00
VFC 160115C00047500 C 01/15/16 47.5 24.00 28.90
VFC 160115C00048750 C 01/15/16 48.8 23.30 27.60
VFC 160115C00050000 C 01/15/16 50.0 21.80 26.00
VFC 160115C00052500 C 01/15/16 52.5 19.50 23.70
VFC 160115C00055000 C 01/15/16 55.0 17.80 21.40
VFC 160115C00057500 C 01/15/16 57.5 15.70 18.90
VFC 160115C00060000 C 01/15/16 60.0 14.60 17.70
VFC 160115C00062500 C 01/15/16 62.5 12.30 15.00
VFC 160115C00065000 C 01/15/16 65.0 11.20 12.60
VFC 160115C00067500 C 01/15/16 67.5 10.20 10.30
VFC 160115C00070000 C 01/15/16 70.0 8.70 8.80
VFC 160115C00072500 C 01/15/16 72.5 7.20 7.60
VFC 160115C00075000 C 01/15/16 75.0 6.10 6.50
VFC 160115C00077500 C 01/15/16 77.5 5.00 5.20
VFC 160115C00080000 C 01/15/16 80.0 4.10 4.30
VFC 160115C00082500 C 01/15/16 82.5 3.30 3.50
VFC 160115C00085000 C 01/15/16 85.0 2.65 2.85
VFC 160115C00090000 C 01/15/16 90.0 1.70 1.90
VFC 160115C00095000 C 01/15/16 95.0 1.00 1.25
VFC 160115C00100000 C 01/15/16 100.0 0.60 0.85
VFC 160115P00030000 P 01/15/16 30.0 0.00 0.20
VFC 160115P00032500 P 01/15/16 32.5 0.05 0.25
VFC 160115P00035000 P 01/15/16 35.0 0.05 0.30
VFC 160115P00036250 P 01/15/16 36.3 0.10 0.30
VFC 160115P00037500 P 01/15/16 37.5 0.15 0.35
VFC 160115P00038750 P 01/15/16 38.8 0.15 0.40
VFC 160115P00040000 P 01/15/16 40.0 0.20 0.40
VFC 160115P00041250 P 01/15/16 41.3 0.25 0.45
VFC 160115P00042500 P 01/15/16 42.5 0.30 0.50
VFC 160115P00043750 P 01/15/16 43.8 0.35 0.55
VFC 160115P00045000 P 01/15/16 45.0 0.40 0.60
VFC 160115P00046250 P 01/15/16 46.3 0.45 0.70
VFC 160115P00047500 P 01/15/16 47.5 0.55 0.80
VFC 160115P00048750 P 01/15/16 48.8 0.65 0.85
VFC 160115P00050000 P 01/15/16 50.0 0.75 0.95
VFC 160115P00052500 P 01/15/16 52.5 1.00 1.20
VFC 160115P00055000 P 01/15/16 55.0 1.30 1.50
VFC 160115P00057500 P 01/15/16 57.5 1.70 1.90
VFC 160115P00060000 P 01/15/16 60.0 2.20 2.40
VFC 160115P00062500 P 01/15/16 62.5 2.85 2.95
VFC 160115P00065000 P 01/15/16 65.0 3.50 3.70
VFC 160115P00067500 P 01/15/16 67.5 4.40 4.70
VFC 160115P00070000 P 01/15/16 70.0 5.40 5.80
VFC 160115P00072500 P 01/15/16 72.5 6.50 6.80
VFC 160115P00075000 P 01/15/16 75.0 7.70 8.10
VFC 160115P00077500 P 01/15/16 77.5 9.10 9.50
VFC 160115P00080000 P 01/15/16 80.0 10.70 11.10
VFC 160115P00082500 P 01/15/16 82.5 12.60 12.80
VFC 160115P00085000 P 01/15/16 85.0 14.40 14.60
VFC 160115P00090000 P 01/15/16 90.0 17.20 20.40
VFC 160115P00095000 P 01/15/16 95.0 21.10 25.10
VFC 160115P00100000 P 01/15/16 100.0 26.80 28.80
VFC 170120C00035000 C 01/20/17 35.0 36.80 41.10
VFC 170120C00037500 C 01/20/17 37.5 34.10 38.80
VFC 170120C00040000 C 01/20/17 40.0 31.50 36.30
VFC 170120C00042500 C 01/20/17 42.5 29.40 33.70
VFC 170120C00045000 C 01/20/17 45.0 26.80 31.50
VFC 170120C00047500 C 01/20/17 47.5 24.80 29.20
VFC 170120C00050000 C 01/20/17 50.0 22.60 27.00
VFC 170120C00055000 C 01/20/17 55.0 18.50 23.20
VFC 170120C00057500 C 01/20/17 57.5 16.90 21.30
VFC 170120C00060000 C 01/20/17 60.0 16.40 18.10
VFC 170120C00062500 C 01/20/17 62.5 13.50 17.90
VFC 170120C00065000 C 01/20/17 65.0 12.30 16.40
VFC 170120C00067500 C 01/20/17 67.5 10.50 14.90
VFC 170120C00070000 C 01/20/17 70.0 9.60 13.50
VFC 170120C00072500 C 01/20/17 72.5 8.90 11.00
VFC 170120C00075000 C 01/20/17 75.0 7.80 9.90
VFC 170120C00077500 C 01/20/17 77.5 7.10 9.10
VFC 170120C00080000 C 01/20/17 80.0 5.80 8.20
VFC 170120C00082500 C 01/20/17 82.5 5.00 7.20
VFC 170120C00085000 C 01/20/17 85.0 4.30 6.60
VFC 170120C00090000 C 01/20/17 90.0 2.30 5.20
VFC 170120C00095000 C 01/20/17 95.0 1.35 5.10
VFC 170120C00100000 C 01/20/17 100.0 1.80 2.95
VFC 170120C00105000 C 01/20/17 105.0 0.25 3.10
VFC 170120P00035000 P 01/20/17 35.0 0.15 0.90
VFC 170120P00037500 P 01/20/17 37.5 0.30 1.05
VFC 170120P00040000 P 01/20/17 40.0 0.50 1.25
VFC 170120P00042500 P 01/20/17 42.5 0.00 3.70
VFC 170120P00045000 P 01/20/17 45.0 1.00 4.30
VFC 170120P00047500 P 01/20/17 47.5 1.35 2.35
VFC 170120P00050000 P 01/20/17 50.0 1.70 3.10
VFC 170120P00055000 P 01/20/17 55.0 2.80 4.20
VFC 170120P00057500 P 01/20/17 57.5 1.50 6.30
VFC 170120P00060000 P 01/20/17 60.0 3.90 6.30
VFC 170120P00062500 P 01/20/17 62.5 4.70 6.30
VFC 170120P00065000 P 01/20/17 65.0 5.40 7.40
VFC 170120P00067500 P 01/20/17 67.5 6.40 8.40
VFC 170120P00070000 P 01/20/17 70.0 7.60 9.50
VFC 170120P00072500 P 01/20/17 72.5 7.60 10.80
VFC 170120P00075000 P 01/20/17 75.0 10.00 13.20
VFC 170120P00077500 P 01/20/17 77.5 11.40 15.00
VFC 170120P00080000 P 01/20/17 80.0 12.50 15.70
VFC 170120P00082500 P 01/20/17 82.5 13.80 17.30
VFC 170120P00085000 P 01/20/17 85.0 16.40 18.90
VFC 170120P00090000 P 01/20/17 90.0 18.80 22.70
VFC 170120P00095000 P 01/20/17 95.0 23.10 27.10
VFC 170120P00100000 P 01/20/17 100.0 26.90 30.50
VFC 170120P00105000 P 01/20/17 105.0 32.20 34.80

OPRA data is delayed 15 minutes.