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 (2016-01-29)Premium Content

V F Corp (VFC)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 160219C00037500 C 02/19/16 37.5 19.60 22.10
VFC 160219C00040000 C 02/19/16 40.0 17.10 19.40
VFC 160219C00042500 C 02/19/16 42.5 14.60 16.90
VFC 160219C00045000 C 02/19/16 45.0 11.90 14.40
VFC 160219C00047500 C 02/19/16 47.5 9.70 11.90
VFC 160219C00050000 C 02/19/16 50.0 7.40 9.20
VFC 160219C00052500 C 02/19/16 52.5 5.20 6.90
VFC 160219C00055000 C 02/19/16 55.0 4.20 4.70
VFC 160219C00057500 C 02/19/16 57.5 2.80 3.00
VFC 160219C00060000 C 02/19/16 60.0 1.45 1.70
VFC 160219C00062500 C 02/19/16 62.5 0.75 0.85
VFC 160219C00065000 C 02/19/16 65.0 0.30 0.40
VFC 160219C00067500 C 02/19/16 67.5 0.05 0.20
VFC 160219C00070000 C 02/19/16 70.0 0.00 0.15
VFC 160219C00072500 C 02/19/16 72.5 0.00 0.10
VFC 160219C00075000 C 02/19/16 75.0 0.00 0.10
VFC 160219C00077500 C 02/19/16 77.5 0.00 0.10
VFC 160219C00080000 C 02/19/16 80.0 0.00 0.10
VFC 160219C00082500 C 02/19/16 82.5 0.00 0.10
VFC 160219C00085000 C 02/19/16 85.0 0.00 0.10
VFC 160219C00090000 C 02/19/16 90.0 0.00 0.10
VFC 160219C00095000 C 02/19/16 95.0 0.00 0.10
VFC 160219C00100000 C 02/19/16 100.0 0.00 0.10
VFC 160219C00105000 C 02/19/16 105.0 0.00 0.05
VFC 160219P00037500 P 02/19/16 37.5 0.00 0.10
VFC 160219P00040000 P 02/19/16 40.0 0.00 0.10
VFC 160219P00042500 P 02/19/16 42.5 0.00 0.10
VFC 160219P00045000 P 02/19/16 45.0 0.00 0.15
VFC 160219P00047500 P 02/19/16 47.5 0.05 0.15
VFC 160219P00050000 P 02/19/16 50.0 0.10 0.20
VFC 160219P00052500 P 02/19/16 52.5 0.25 0.35
VFC 160219P00055000 P 02/19/16 55.0 0.70 0.85
VFC 160219P00057500 P 02/19/16 57.5 1.50 1.65
VFC 160219P00060000 P 02/19/16 60.0 2.70 2.90
VFC 160219P00062500 P 02/19/16 62.5 4.30 5.30
VFC 160219P00065000 P 02/19/16 65.0 6.30 8.60
VFC 160219P00067500 P 02/19/16 67.5 8.50 10.90
VFC 160219P00070000 P 02/19/16 70.0 10.70 13.00
VFC 160219P00072500 P 02/19/16 72.5 13.20 14.80
VFC 160219P00075000 P 02/19/16 75.0 14.60 17.70
VFC 160219P00077500 P 02/19/16 77.5 18.10 20.30
VFC 160219P00080000 P 02/19/16 80.0 20.20 22.70
VFC 160219P00082500 P 02/19/16 82.5 22.70 25.20
VFC 160219P00085000 P 02/19/16 85.0 25.20 27.70
VFC 160219P00090000 P 02/19/16 90.0 30.20 32.70
VFC 160219P00095000 P 02/19/16 95.0 35.20 37.80
VFC 160219P00100000 P 02/19/16 100.0 40.20 43.00
VFC 160219P00105000 P 02/19/16 105.0 45.20 48.00
VFC 160318C00027500 C 03/18/16 27.5 29.60 32.00
VFC 160318C00030000 C 03/18/16 30.0 27.10 29.40
VFC 160318C00032500 C 03/18/16 32.5 24.60 27.10
VFC 160318C00035000 C 03/18/16 35.0 22.10 24.40
VFC 160318C00037500 C 03/18/16 37.5 19.60 22.00
VFC 160318C00040000 C 03/18/16 40.0 17.20 19.50
VFC 160318C00042500 C 03/18/16 42.5 14.70 17.10
VFC 160318C00045000 C 03/18/16 45.0 12.30 14.70
VFC 160318C00047500 C 03/18/16 47.5 10.00 12.10
VFC 160318C00050000 C 03/18/16 50.0 7.70 9.60
VFC 160318C00052500 C 03/18/16 52.5 5.70 7.30
VFC 160318C00055000 C 03/18/16 55.0 5.00 5.20
VFC 160318C00057500 C 03/18/16 57.5 3.40 3.60
VFC 160318C00060000 C 03/18/16 60.0 2.10 2.25
VFC 160318C00062500 C 03/18/16 62.5 1.15 1.30
VFC 160318C00065000 C 03/18/16 65.0 0.60 0.70
VFC 160318C00070000 C 03/18/16 70.0 0.05 0.20
VFC 160318C00075000 C 03/18/16 75.0 0.00 0.10
VFC 160318C00080000 C 03/18/16 80.0 0.00 0.10
VFC 160318P00027500 P 03/18/16 27.5 0.00 0.10
VFC 160318P00030000 P 03/18/16 30.0 0.00 0.10
VFC 160318P00032500 P 03/18/16 32.5 0.00 0.10
VFC 160318P00035000 P 03/18/16 35.0 0.00 0.10
VFC 160318P00037500 P 03/18/16 37.5 0.00 0.15
VFC 160318P00040000 P 03/18/16 40.0 0.05 0.20
VFC 160318P00042500 P 03/18/16 42.5 0.15 0.25
VFC 160318P00045000 P 03/18/16 45.0 0.20 0.30
VFC 160318P00047500 P 03/18/16 47.5 0.35 0.45
VFC 160318P00050000 P 03/18/16 50.0 0.55 0.65
VFC 160318P00052500 P 03/18/16 52.5 0.95 1.05
VFC 160318P00055000 P 03/18/16 55.0 1.45 1.60
VFC 160318P00057500 P 03/18/16 57.5 2.35 2.50
VFC 160318P00060000 P 03/18/16 60.0 3.60 3.80
VFC 160318P00062500 P 03/18/16 62.5 5.10 5.40
VFC 160318P00065000 P 03/18/16 65.0 6.90 7.90
VFC 160318P00070000 P 03/18/16 70.0 11.10 13.40
VFC 160318P00075000 P 03/18/16 75.0 16.00 17.70
VFC 160318P00080000 P 03/18/16 80.0 21.00 22.70
VFC 160520C00035000 C 05/20/16 35.0 21.60 25.40
VFC 160520C00037500 C 05/20/16 37.5 19.20 23.00
VFC 160520C00040000 C 05/20/16 40.0 16.90 20.50
VFC 160520C00042500 C 05/20/16 42.5 14.90 17.80
VFC 160520C00045000 C 05/20/16 45.0 12.40 15.50
VFC 160520C00047500 C 05/20/16 47.5 10.50 12.50
VFC 160520C00050000 C 05/20/16 50.0 8.40 10.10
VFC 160520C00052500 C 05/20/16 52.5 7.80 8.20
VFC 160520C00055000 C 05/20/16 55.0 6.20 6.40
VFC 160520C00057500 C 05/20/16 57.5 4.60 4.90
VFC 160520C00060000 C 05/20/16 60.0 3.40 3.60
VFC 160520C00062500 C 05/20/16 62.5 2.40 2.55
VFC 160520C00065000 C 05/20/16 65.0 1.55 1.70
VFC 160520C00067500 C 05/20/16 67.5 1.00 1.20
VFC 160520C00070000 C 05/20/16 70.0 0.60 0.75
VFC 160520C00072500 C 05/20/16 72.5 0.35 0.40
VFC 160520C00075000 C 05/20/16 75.0 0.15 0.30
VFC 160520C00077500 C 05/20/16 77.5 0.05 0.20
VFC 160520C00080000 C 05/20/16 80.0 0.00 0.15
VFC 160520C00082500 C 05/20/16 82.5 0.00 0.10
VFC 160520C00085000 C 05/20/16 85.0 0.00 0.10
VFC 160520C00090000 C 05/20/16 90.0 0.00 0.10
VFC 160520C00095000 C 05/20/16 95.0 0.00 0.10
VFC 160520C00100000 C 05/20/16 100.0 0.00 0.10
VFC 160520C00105000 C 05/20/16 105.0 0.00 0.10
VFC 160520P00035000 P 05/20/16 35.0 0.10 0.25
VFC 160520P00037500 P 05/20/16 37.5 0.20 0.35
VFC 160520P00040000 P 05/20/16 40.0 0.30 0.45
VFC 160520P00042500 P 05/20/16 42.5 0.40 0.60
VFC 160520P00045000 P 05/20/16 45.0 0.65 0.75
VFC 160520P00047500 P 05/20/16 47.5 0.95 1.05
VFC 160520P00050000 P 05/20/16 50.0 1.35 1.45
VFC 160520P00052500 P 05/20/16 52.5 1.90 2.05
VFC 160520P00055000 P 05/20/16 55.0 2.65 2.80
VFC 160520P00057500 P 05/20/16 57.5 3.60 3.90
VFC 160520P00060000 P 05/20/16 60.0 4.80 5.10
VFC 160520P00062500 P 05/20/16 62.5 6.30 6.60
VFC 160520P00065000 P 05/20/16 65.0 7.90 8.30
VFC 160520P00067500 P 05/20/16 67.5 9.90 10.20
VFC 160520P00070000 P 05/20/16 70.0 11.90 12.70
VFC 160520P00072500 P 05/20/16 72.5 13.60 15.20
VFC 160520P00075000 P 05/20/16 75.0 15.90 17.70
VFC 160520P00077500 P 05/20/16 77.5 18.40 20.20
VFC 160520P00080000 P 05/20/16 80.0 20.00 22.80
VFC 160520P00082500 P 05/20/16 82.5 22.40 25.30
VFC 160520P00085000 P 05/20/16 85.0 24.90 27.90
VFC 160520P00090000 P 05/20/16 90.0 29.90 32.90
VFC 160520P00095000 P 05/20/16 95.0 34.90 37.90
VFC 160520P00100000 P 05/20/16 100.0 39.80 42.90
VFC 160520P00105000 P 05/20/16 105.0 45.00 48.40
VFC 160819C00032500 C 08/19/16 32.5 24.10 28.20
VFC 160819C00035000 C 08/19/16 35.0 21.60 25.90
VFC 160819C00037500 C 08/19/16 37.5 19.30 22.50
VFC 160819C00040000 C 08/19/16 40.0 17.40 19.80
VFC 160819C00042500 C 08/19/16 42.5 15.10 17.40
VFC 160819C00045000 C 08/19/16 45.0 13.00 15.00
VFC 160819C00047500 C 08/19/16 47.5 11.00 12.90
VFC 160819C00050000 C 08/19/16 50.0 10.40 10.90
VFC 160819C00052500 C 08/19/16 52.5 8.60 9.20
VFC 160819C00055000 C 08/19/16 55.0 7.20 7.50
VFC 160819C00057500 C 08/19/16 57.5 5.80 6.10
VFC 160819C00060000 C 08/19/16 60.0 4.50 4.80
VFC 160819C00062500 C 08/19/16 62.5 3.50 3.70
VFC 160819C00065000 C 08/19/16 65.0 2.60 2.80
VFC 160819C00067500 C 08/19/16 67.5 1.90 2.10
VFC 160819C00070000 C 08/19/16 70.0 1.35 1.55
VFC 160819C00075000 C 08/19/16 75.0 0.65 0.80
VFC 160819C00080000 C 08/19/16 80.0 0.30 0.45
VFC 160819C00085000 C 08/19/16 85.0 0.10 0.25
VFC 160819C00090000 C 08/19/16 90.0 0.00 0.15
VFC 160819P00032500 P 08/19/16 32.5 0.25 0.45
VFC 160819P00035000 P 08/19/16 35.0 0.35 0.55
VFC 160819P00037500 P 08/19/16 37.5 0.55 0.70
VFC 160819P00040000 P 08/19/16 40.0 0.75 0.90
VFC 160819P00042500 P 08/19/16 42.5 0.95 1.20
VFC 160819P00045000 P 08/19/16 45.0 1.30 1.55
VFC 160819P00047500 P 08/19/16 47.5 1.75 2.00
VFC 160819P00050000 P 08/19/16 50.0 2.10 2.60
VFC 160819P00052500 P 08/19/16 52.5 2.90 3.30
VFC 160819P00055000 P 08/19/16 55.0 3.90 4.20
VFC 160819P00057500 P 08/19/16 57.5 4.90 5.30
VFC 160819P00060000 P 08/19/16 60.0 6.20 6.50
VFC 160819P00062500 P 08/19/16 62.5 7.60 8.00
VFC 160819P00065000 P 08/19/16 65.0 9.20 9.60
VFC 160819P00067500 P 08/19/16 67.5 10.60 11.40
VFC 160819P00070000 P 08/19/16 70.0 12.60 13.30
VFC 160819P00075000 P 08/19/16 75.0 17.20 19.20
VFC 160819P00080000 P 08/19/16 80.0 20.80 24.40
VFC 160819P00085000 P 08/19/16 85.0 25.00 29.20
VFC 160819P00090000 P 08/19/16 90.0 29.60 33.30
VFC 170120C00030000 C 01/20/17 30.0 26.40 30.80
VFC 170120C00032500 C 01/20/17 32.5 24.00 28.30
VFC 170120C00035000 C 01/20/17 35.0 21.60 24.90
VFC 170120C00037500 C 01/20/17 37.5 19.30 23.30
VFC 170120C00040000 C 01/20/17 40.0 17.60 20.00
VFC 170120C00042500 C 01/20/17 42.5 16.50 18.00
VFC 170120C00045000 C 01/20/17 45.0 15.30 15.80
VFC 170120C00047500 C 01/20/17 47.5 13.30 13.90
VFC 170120C00050000 C 01/20/17 50.0 11.60 12.00
VFC 170120C00052500 C 01/20/17 52.5 10.00 10.40
VFC 170120C00055000 C 01/20/17 55.0 8.50 8.90
VFC 170120C00057500 C 01/20/17 57.5 7.20 7.50
VFC 170120C00060000 C 01/20/17 60.0 6.00 6.30
VFC 170120C00062500 C 01/20/17 62.5 4.90 5.30
VFC 170120C00065000 C 01/20/17 65.0 4.00 4.40
VFC 170120C00067500 C 01/20/17 67.5 3.20 3.60
VFC 170120C00070000 C 01/20/17 70.0 2.55 2.90
VFC 170120C00072500 C 01/20/17 72.5 2.00 2.35
VFC 170120C00075000 C 01/20/17 75.0 1.55 1.90
VFC 170120C00077500 C 01/20/17 77.5 1.20 1.50
VFC 170120C00080000 C 01/20/17 80.0 0.95 1.20
VFC 170120C00082500 C 01/20/17 82.5 0.70 1.00
VFC 170120C00085000 C 01/20/17 85.0 0.55 0.80
VFC 170120C00090000 C 01/20/17 90.0 0.30 0.55
VFC 170120C00095000 C 01/20/17 95.0 0.15 0.40
VFC 170120C00100000 C 01/20/17 100.0 0.05 0.25
VFC 170120C00105000 C 01/20/17 105.0 0.00 0.20
VFC 170120C00110000 C 01/20/17 110.0 0.00 0.15
VFC 170120P00030000 P 01/20/17 30.0 0.50 0.70
VFC 170120P00032500 P 01/20/17 32.5 0.70 0.85
VFC 170120P00035000 P 01/20/17 35.0 0.90 1.10
VFC 170120P00037500 P 01/20/17 37.5 1.15 1.35
VFC 170120P00040000 P 01/20/17 40.0 1.50 1.70
VFC 170120P00042500 P 01/20/17 42.5 1.90 2.15
VFC 170120P00045000 P 01/20/17 45.0 2.40 2.65
VFC 170120P00047500 P 01/20/17 47.5 3.00 3.30
VFC 170120P00050000 P 01/20/17 50.0 3.70 4.10
VFC 170120P00052500 P 01/20/17 52.5 4.60 5.00
VFC 170120P00055000 P 01/20/17 55.0 5.60 6.00
VFC 170120P00057500 P 01/20/17 57.5 6.40 7.10
VFC 170120P00060000 P 01/20/17 60.0 7.50 8.50
VFC 170120P00062500 P 01/20/17 62.5 9.50 9.90
VFC 170120P00065000 P 01/20/17 65.0 11.10 11.50
VFC 170120P00067500 P 01/20/17 67.5 12.80 13.20
VFC 170120P00070000 P 01/20/17 70.0 14.60 15.10
VFC 170120P00072500 P 01/20/17 72.5 16.60 17.00
VFC 170120P00075000 P 01/20/17 75.0 18.60 19.10
VFC 170120P00077500 P 01/20/17 77.5 20.70 21.20
VFC 170120P00080000 P 01/20/17 80.0 22.90 23.50
VFC 170120P00082500 P 01/20/17 82.5 25.20 25.80
VFC 170120P00085000 P 01/20/17 85.0 27.30 28.20
VFC 170120P00090000 P 01/20/17 90.0 30.10 33.20
VFC 170120P00095000 P 01/20/17 95.0 34.90 38.20
VFC 170120P00100000 P 01/20/17 100.0 39.80 44.50
VFC 170120P00105000 P 01/20/17 105.0 44.60 48.30
VFC 170120P00110000 P 01/20/17 110.0 49.50 53.30
VFC 180119C00030000 C 01/19/18 30.0 26.50 31.20
VFC 180119C00032500 C 01/19/18 32.5 24.30 28.30
VFC 180119C00035000 C 01/19/18 35.0 22.10 26.20
VFC 180119C00037500 C 01/19/18 37.5 20.00 24.50
VFC 180119C00040000 C 01/19/18 40.0 19.60 20.80
VFC 180119C00042500 C 01/19/18 42.5 18.00 18.90
VFC 180119C00045000 C 01/19/18 45.0 16.10 17.00
VFC 180119C00047500 C 01/19/18 47.5 14.40 15.30
VFC 180119C00050000 C 01/19/18 50.0 12.80 13.70
VFC 180119C00052500 C 01/19/18 52.5 11.40 12.30
VFC 180119C00055000 C 01/19/18 55.0 10.00 10.90
VFC 180119C00057500 C 01/19/18 57.5 8.80 9.70
VFC 180119C00060000 C 01/19/18 60.0 7.70 8.90
VFC 180119C00062500 C 01/19/18 62.5 6.70 7.30
VFC 180119C00065000 C 01/19/18 65.0 5.80 6.60
VFC 180119C00067500 C 01/19/18 67.5 5.00 5.60
VFC 180119C00070000 C 01/19/18 70.0 4.30 4.90
VFC 180119C00072500 C 01/19/18 72.5 3.70 4.30
VFC 180119C00075000 C 01/19/18 75.0 3.10 3.80
VFC 180119C00077500 C 01/19/18 77.5 2.70 3.30
VFC 180119C00080000 C 01/19/18 80.0 2.30 2.85
VFC 180119C00082500 C 01/19/18 82.5 1.95 2.50
VFC 180119C00085000 C 01/19/18 85.0 1.65 2.15
VFC 180119C00090000 C 01/19/18 90.0 1.15 1.60
VFC 180119C00095000 C 01/19/18 95.0 0.80 1.30
VFC 180119C00100000 C 01/19/18 100.0 0.55 1.05
VFC 180119C00105000 C 01/19/18 105.0 0.35 0.85
VFC 180119C00110000 C 01/19/18 110.0 0.20 0.70
VFC 180119P00030000 P 01/19/18 30.0 1.25 1.70
VFC 180119P00032500 P 01/19/18 32.5 1.55 2.05
VFC 180119P00035000 P 01/19/18 35.0 1.95 2.50
VFC 180119P00037500 P 01/19/18 37.5 2.30 3.00
VFC 180119P00040000 P 01/19/18 40.0 2.85 3.60
VFC 180119P00042500 P 01/19/18 42.5 3.60 4.30
VFC 180119P00045000 P 01/19/18 45.0 4.30 5.10
VFC 180119P00047500 P 01/19/18 47.5 5.10 6.00
VFC 180119P00050000 P 01/19/18 50.0 6.00 7.00
VFC 180119P00052500 P 01/19/18 52.5 7.00 8.10
VFC 180119P00055000 P 01/19/18 55.0 8.20 9.30
VFC 180119P00057500 P 01/19/18 57.5 9.40 10.60
VFC 180119P00060000 P 01/19/18 60.0 10.70 12.00
VFC 180119P00062500 P 01/19/18 62.5 12.10 13.50
VFC 180119P00065000 P 01/19/18 65.0 13.70 15.10
VFC 180119P00067500 P 01/19/18 67.5 15.30 16.90
VFC 180119P00070000 P 01/19/18 70.0 17.10 18.60
VFC 180119P00072500 P 01/19/18 72.5 18.90 20.50
VFC 180119P00075000 P 01/19/18 75.0 20.80 22.40
VFC 180119P00077500 P 01/19/18 77.5 22.80 24.40
VFC 180119P00080000 P 01/19/18 80.0 24.80 26.50
VFC 180119P00082500 P 01/19/18 82.5 26.90 28.60
VFC 180119P00085000 P 01/19/18 85.0 28.60 30.80
VFC 180119P00090000 P 01/19/18 90.0 32.90 35.30
VFC 180119P00095000 P 01/19/18 95.0 37.80 39.90
VFC 180119P00100000 P 01/19/18 100.0 41.00 44.70
VFC 180119P00105000 P 01/19/18 105.0 45.70 50.50
VFC 180119P00110000 P 01/19/18 110.0 50.50 55.50

OPRA data is delayed 15 minutes.