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 (2014-08-01)Premium Content

V F Corp (VFC)
As of Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 141018C00042500 C 10/18/14 42.5 20.00 23.70
VFC 141018C00045000 C 10/18/14 45.0 17.40 21.20
VFC 141018C00047500 C 10/18/14 47.5 15.10 18.60
VFC 141018C00050000 C 10/18/14 50.0 12.60 16.10
VFC 141018C00052500 C 10/18/14 52.5 10.10 13.60
VFC 141018C00055000 C 10/18/14 55.0 8.20 9.90
VFC 141018C00057500 C 10/18/14 57.5 5.90 7.30
VFC 141018C00060000 C 10/18/14 60.0 3.60 4.80
VFC 141018C00062500 C 10/18/14 62.5 1.15 2.00
VFC 141018C00065000 C 10/18/14 65.0 0.00 0.25
VFC 141018C00067500 C 10/18/14 67.5 0.00 0.05
VFC 141018C00070000 C 10/18/14 70.0 0.00 0.05
VFC 141018C00072500 C 10/18/14 72.5 0.00 0.15
VFC 141018C00075000 C 10/18/14 75.0 0.00 0.15
VFC 141018C00080000 C 10/18/14 80.0 0.00 0.15
VFC 141018P00042500 P 10/18/14 42.5 0.00 0.15
VFC 141018P00045000 P 10/18/14 45.0 0.00 0.15
VFC 141018P00047500 P 10/18/14 47.5 0.00 0.15
VFC 141018P00050000 P 10/18/14 50.0 0.00 0.15
VFC 141018P00052500 P 10/18/14 52.5 0.00 0.15
VFC 141018P00055000 P 10/18/14 55.0 0.00 0.15
VFC 141018P00057500 P 10/18/14 57.5 0.00 0.20
VFC 141018P00060000 P 10/18/14 60.0 0.00 0.25
VFC 141018P00062500 P 10/18/14 62.5 0.00 0.15
VFC 141018P00065000 P 10/18/14 65.0 0.45 1.40
VFC 141018P00067500 P 10/18/14 67.5 2.70 3.90
VFC 141018P00070000 P 10/18/14 70.0 5.00 6.40
VFC 141018P00072500 P 10/18/14 72.5 7.70 8.90
VFC 141018P00075000 P 10/18/14 75.0 9.00 11.40
VFC 141018P00080000 P 10/18/14 80.0 13.80 16.40
VFC 141122C00035000 C 11/22/14 35.0 28.40 30.00
VFC 141122C00037500 C 11/22/14 37.5 24.90 27.50
VFC 141122C00040000 C 11/22/14 40.0 22.20 25.00
VFC 141122C00042500 C 11/22/14 42.5 19.80 22.50
VFC 141122C00045000 C 11/22/14 45.0 18.60 19.80
VFC 141122C00047500 C 11/22/14 47.5 16.10 17.40
VFC 141122C00050000 C 11/22/14 50.0 13.60 14.90
VFC 141122C00055000 C 11/22/14 55.0 8.80 10.00
VFC 141122C00057500 C 11/22/14 57.5 6.50 7.70
VFC 141122C00060000 C 11/22/14 60.0 4.60 5.60
VFC 141122C00062500 C 11/22/14 62.5 2.90 3.10
VFC 141122C00065000 C 11/22/14 65.0 1.55 1.75
VFC 141122C00067500 C 11/22/14 67.5 0.75 0.80
VFC 141122C00070000 C 11/22/14 70.0 0.25 0.40
VFC 141122C00072500 C 11/22/14 72.5 0.10 0.30
VFC 141122C00075000 C 11/22/14 75.0 0.00 0.15
VFC 141122C00080000 C 11/22/14 80.0 0.00 0.15
VFC 141122C00085000 C 11/22/14 85.0 0.00 0.10
VFC 141122C00090000 C 11/22/14 90.0 0.00 0.15
VFC 141122P00035000 P 11/22/14 35.0 0.00 0.10
VFC 141122P00037500 P 11/22/14 37.5 0.00 0.15
VFC 141122P00040000 P 11/22/14 40.0 0.00 0.15
VFC 141122P00042500 P 11/22/14 42.5 0.00 0.15
VFC 141122P00045000 P 11/22/14 45.0 0.00 0.15
VFC 141122P00047500 P 11/22/14 47.5 0.00 0.20
VFC 141122P00050000 P 11/22/14 50.0 0.00 0.10
VFC 141122P00055000 P 11/22/14 55.0 0.15 0.30
VFC 141122P00057500 P 11/22/14 57.5 0.30 0.50
VFC 141122P00060000 P 11/22/14 60.0 0.80 0.90
VFC 141122P00062500 P 11/22/14 62.5 1.55 1.65
VFC 141122P00065000 P 11/22/14 65.0 2.55 2.95
VFC 141122P00067500 P 11/22/14 67.5 3.80 4.70
VFC 141122P00070000 P 11/22/14 70.0 5.70 6.70
VFC 141122P00072500 P 11/22/14 72.5 7.90 9.00
VFC 141122P00075000 P 11/22/14 75.0 10.20 11.50
VFC 141122P00080000 P 11/22/14 80.0 15.00 16.50
VFC 141122P00085000 P 11/22/14 85.0 19.00 22.70
VFC 141122P00090000 P 11/22/14 90.0 23.80 27.30
VFC 150117C00025000 C 01/17/15 25.0 37.70 41.00
VFC 150117C00026250 C 01/17/15 26.3 35.80 39.80
VFC 150117C00027500 C 01/17/15 27.5 34.60 38.60
VFC 150117C00028750 C 01/17/15 28.8 33.30 37.30
VFC 150117C00030000 C 01/17/15 30.0 32.10 36.10
VFC 150117C00031250 C 01/17/15 31.3 30.90 34.80
VFC 150117C00032500 C 01/17/15 32.5 29.60 33.60
VFC 150117C00033750 C 01/17/15 33.8 28.40 32.30
VFC 150117C00035000 C 01/17/15 35.0 27.10 31.10
VFC 150117C00036250 C 01/17/15 36.3 25.90 29.80
VFC 150117C00037500 C 01/17/15 37.5 24.60 28.50
VFC 150117C00038750 C 01/17/15 38.8 23.30 27.20
VFC 150117C00040000 C 01/17/15 40.0 22.20 26.10
VFC 150117C00041250 C 01/17/15 41.3 20.90 24.70
VFC 150117C00042500 C 01/17/15 42.5 19.70 23.60
VFC 150117C00043750 C 01/17/15 43.8 19.00 21.30
VFC 150117C00045000 C 01/17/15 45.0 17.10 20.80
VFC 150117C00046250 C 01/17/15 46.3 16.00 19.60
VFC 150117C00047500 C 01/17/15 47.5 15.30 17.60
VFC 150117C00048750 C 01/17/15 48.8 14.80 16.40
VFC 150117C00050000 C 01/17/15 50.0 13.10 15.10
VFC 150117C00052500 C 01/17/15 52.5 11.20 12.70
VFC 150117C00055000 C 01/17/15 55.0 9.10 10.40
VFC 150117C00057500 C 01/17/15 57.5 6.80 8.20
VFC 150117C00060000 C 01/17/15 60.0 4.90 6.20
VFC 150117C00062500 C 01/17/15 62.5 3.50 3.90
VFC 150117C00065000 C 01/17/15 65.0 2.30 2.55
VFC 150117C00067500 C 01/17/15 67.5 1.10 1.55
VFC 150117C00070000 C 01/17/15 70.0 0.70 0.95
VFC 150117C00072500 C 01/17/15 72.5 0.35 0.65
VFC 150117C00075000 C 01/17/15 75.0 0.15 0.40
VFC 150117C00077500 C 01/17/15 77.5 0.05 0.30
VFC 150117C00080000 C 01/17/15 80.0 0.00 0.20
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 150117P00025000 P 01/17/15 25.0 0.00 0.20
VFC 150117P00026250 P 01/17/15 26.3 0.00 0.20
VFC 150117P00027500 P 01/17/15 27.5 0.00 0.20
VFC 150117P00028750 P 01/17/15 28.8 0.00 0.20
VFC 150117P00030000 P 01/17/15 30.0 0.00 0.25
VFC 150117P00031250 P 01/17/15 31.3 0.00 0.25
VFC 150117P00032500 P 01/17/15 32.5 0.00 0.20
VFC 150117P00033750 P 01/17/15 33.8 0.00 0.20
VFC 150117P00035000 P 01/17/15 35.0 0.00 0.20
VFC 150117P00036250 P 01/17/15 36.3 0.00 0.25
VFC 150117P00037500 P 01/17/15 37.5 0.00 0.25
VFC 150117P00038750 P 01/17/15 38.8 0.00 0.25
VFC 150117P00040000 P 01/17/15 40.0 0.00 0.25
VFC 150117P00041250 P 01/17/15 41.3 0.00 0.25
VFC 150117P00042500 P 01/17/15 42.5 0.00 0.30
VFC 150117P00043750 P 01/17/15 43.8 0.00 0.30
VFC 150117P00045000 P 01/17/15 45.0 0.00 0.30
VFC 150117P00046250 P 01/17/15 46.3 0.00 0.40
VFC 150117P00047500 P 01/17/15 47.5 0.00 0.35
VFC 150117P00048750 P 01/17/15 48.8 0.05 0.40
VFC 150117P00050000 P 01/17/15 50.0 0.10 0.45
VFC 150117P00052500 P 01/17/15 52.5 0.20 0.55
VFC 150117P00055000 P 01/17/15 55.0 0.40 0.75
VFC 150117P00057500 P 01/17/15 57.5 0.75 1.15
VFC 150117P00060000 P 01/17/15 60.0 1.30 1.70
VFC 150117P00062500 P 01/17/15 62.5 2.40 2.60
VFC 150117P00065000 P 01/17/15 65.0 3.20 3.90
VFC 150117P00067500 P 01/17/15 67.5 4.60 5.50
VFC 150117P00070000 P 01/17/15 70.0 6.20 7.50
VFC 150117P00072500 P 01/17/15 72.5 8.30 9.90
VFC 150117P00075000 P 01/17/15 75.0 10.60 12.20
VFC 150117P00077500 P 01/17/15 77.5 11.70 15.30
VFC 150117P00080000 P 01/17/15 80.0 14.20 17.90
VFC 150117P00082500 P 01/17/15 82.5 16.70 20.70
VFC 150117P00085000 P 01/17/15 85.0 19.20 22.10
VFC 150220C00032500 C 02/20/15 32.5 30.10 33.50
VFC 150220C00035000 C 02/20/15 35.0 27.20 31.10
VFC 150220C00037500 C 02/20/15 37.5 24.60 28.60
VFC 150220C00040000 C 02/20/15 40.0 22.20 26.10
VFC 150220C00042500 C 02/20/15 42.5 19.70 23.50
VFC 150220C00045000 C 02/20/15 45.0 17.30 20.90
VFC 150220C00047500 C 02/20/15 47.5 15.10 18.40
VFC 150220C00050000 C 02/20/15 50.0 13.40 15.30
VFC 150220C00052500 C 02/20/15 52.5 11.00 13.00
VFC 150220C00055000 C 02/20/15 55.0 9.20 10.80
VFC 150220C00057500 C 02/20/15 57.5 7.30 8.70
VFC 150220C00060000 C 02/20/15 60.0 5.50 6.50
VFC 150220C00062500 C 02/20/15 62.5 4.00 4.50
VFC 150220C00065000 C 02/20/15 65.0 2.75 3.20
VFC 150220C00067500 C 02/20/15 67.5 1.75 2.15
VFC 150220C00070000 C 02/20/15 70.0 1.05 1.60
VFC 150220C00072500 C 02/20/15 72.5 0.60 1.05
VFC 150220C00075000 C 02/20/15 75.0 0.35 0.75
VFC 150220C00080000 C 02/20/15 80.0 0.05 0.40
VFC 150220P00032500 P 02/20/15 32.5 0.00 0.20
VFC 150220P00035000 P 02/20/15 35.0 0.00 0.25
VFC 150220P00037500 P 02/20/15 37.5 0.00 0.25
VFC 150220P00040000 P 02/20/15 40.0 0.00 0.30
VFC 150220P00042500 P 02/20/15 42.5 0.00 0.35
VFC 150220P00045000 P 02/20/15 45.0 0.05 0.40
VFC 150220P00047500 P 02/20/15 47.5 0.15 0.50
VFC 150220P00050000 P 02/20/15 50.0 0.25 0.60
VFC 150220P00052500 P 02/20/15 52.5 0.40 0.90
VFC 150220P00055000 P 02/20/15 55.0 0.70 1.15
VFC 150220P00057500 P 02/20/15 57.5 1.10 1.55
VFC 150220P00060000 P 02/20/15 60.0 1.65 2.30
VFC 150220P00062500 P 02/20/15 62.5 2.65 3.20
VFC 150220P00065000 P 02/20/15 65.0 3.80 4.40
VFC 150220P00067500 P 02/20/15 67.5 5.30 6.00
VFC 150220P00070000 P 02/20/15 70.0 6.80 8.00
VFC 150220P00072500 P 02/20/15 72.5 8.70 10.00
VFC 150220P00075000 P 02/20/15 75.0 10.70 12.40
VFC 150220P00080000 P 02/20/15 80.0 14.50 17.30
VFC 150515C00037500 C 05/15/15 37.5 25.30 28.30
VFC 150515C00040000 C 05/15/15 40.0 22.00 26.40
VFC 150515C00042500 C 05/15/15 42.5 19.70 23.90
VFC 150515C00045000 C 05/15/15 45.0 17.30 21.50
VFC 150515C00047500 C 05/15/15 47.5 16.40 18.20
VFC 150515C00050000 C 05/15/15 50.0 14.10 15.70
VFC 150515C00055000 C 05/15/15 55.0 9.90 11.50
VFC 150515C00057500 C 05/15/15 57.5 8.00 9.20
VFC 150515C00060000 C 05/15/15 60.0 6.50 7.70
VFC 150515C00062500 C 05/15/15 62.5 5.00 6.00
VFC 150515C00065000 C 05/15/15 65.0 3.70 4.20
VFC 150515C00067500 C 05/15/15 67.5 2.65 3.30
VFC 150515C00070000 C 05/15/15 70.0 1.90 2.75
VFC 150515C00072500 C 05/15/15 72.5 1.30 1.95
VFC 150515C00075000 C 05/15/15 75.0 0.80 1.85
VFC 150515C00080000 C 05/15/15 80.0 0.25 0.95
VFC 150515C00085000 C 05/15/15 85.0 0.00 0.55
VFC 150515P00037500 P 05/15/15 37.5 0.00 0.80
VFC 150515P00040000 P 05/15/15 40.0 0.00 1.00
VFC 150515P00042500 P 05/15/15 42.5 0.00 1.05
VFC 150515P00045000 P 05/15/15 45.0 0.20 1.20
VFC 150515P00047500 P 05/15/15 47.5 0.45 0.90
VFC 150515P00050000 P 05/15/15 50.0 0.55 1.25
VFC 150515P00055000 P 05/15/15 55.0 1.20 2.15
VFC 150515P00057500 P 05/15/15 57.5 1.75 2.75
VFC 150515P00060000 P 05/15/15 60.0 2.45 3.90
VFC 150515P00062500 P 05/15/15 62.5 3.40 4.50
VFC 150515P00065000 P 05/15/15 65.0 4.70 5.70
VFC 150515P00067500 P 05/15/15 67.5 6.40 7.20
VFC 150515P00070000 P 05/15/15 70.0 8.00 9.20
VFC 150515P00072500 P 05/15/15 72.5 9.40 11.00
VFC 150515P00075000 P 05/15/15 75.0 11.40 13.00
VFC 150515P00080000 P 05/15/15 80.0 15.80 17.60
VFC 150515P00085000 P 05/15/15 85.0 20.50 22.40
VFC 160115C00030000 C 01/15/16 30.0 31.60 36.30
VFC 160115C00032500 C 01/15/16 32.5 29.20 33.90
VFC 160115C00035000 C 01/15/16 35.0 27.80 31.00
VFC 160115C00036250 C 01/15/16 36.3 26.00 30.20
VFC 160115C00037500 C 01/15/16 37.5 24.50 29.00
VFC 160115C00038750 C 01/15/16 38.8 23.10 27.90
VFC 160115C00040000 C 01/15/16 40.0 23.00 26.20
VFC 160115C00041250 C 01/15/16 41.3 21.00 25.50
VFC 160115C00042500 C 01/15/16 42.5 19.90 24.40
VFC 160115C00043750 C 01/15/16 43.8 19.00 22.70
VFC 160115C00045000 C 01/15/16 45.0 18.40 22.50
VFC 160115C00046250 C 01/15/16 46.3 17.60 20.60
VFC 160115C00047500 C 01/15/16 47.5 16.50 19.50
VFC 160115C00048750 C 01/15/16 48.8 15.60 18.70
VFC 160115C00050000 C 01/15/16 50.0 14.00 17.50
VFC 160115C00052500 C 01/15/16 52.5 12.70 15.80
VFC 160115C00055000 C 01/15/16 55.0 9.80 13.60
VFC 160115C00057500 C 01/15/16 57.5 8.80 12.20
VFC 160115C00060000 C 01/15/16 60.0 7.90 10.60
VFC 160115C00062500 C 01/15/16 62.5 6.50 9.40
VFC 160115C00065000 C 01/15/16 65.0 5.30 8.20
VFC 160115C00067500 C 01/15/16 67.5 4.20 7.10
VFC 160115C00070000 C 01/15/16 70.0 4.30 5.30
VFC 160115C00072500 C 01/15/16 72.5 2.65 4.80
VFC 160115C00075000 C 01/15/16 75.0 2.20 4.60
VFC 160115C00080000 C 01/15/16 80.0 1.95 2.20
VFC 160115C00085000 C 01/15/16 85.0 0.40 2.60
VFC 160115C00090000 C 01/15/16 90.0 0.40 2.15
VFC 160115C00095000 C 01/15/16 95.0 0.10 2.00
VFC 160115C00100000 C 01/15/16 100.0 0.00 1.60
VFC 160115P00030000 P 01/15/16 30.0 0.00 1.30
VFC 160115P00032500 P 01/15/16 32.5 0.00 4.50
VFC 160115P00035000 P 01/15/16 35.0 0.10 1.65
VFC 160115P00036250 P 01/15/16 36.3 0.00 1.85
VFC 160115P00037500 P 01/15/16 37.5 0.10 1.80
VFC 160115P00038750 P 01/15/16 38.8 0.15 1.90
VFC 160115P00040000 P 01/15/16 40.0 0.35 2.00
VFC 160115P00041250 P 01/15/16 41.3 0.40 2.15
VFC 160115P00042500 P 01/15/16 42.5 0.55 2.30
VFC 160115P00043750 P 01/15/16 43.8 0.70 2.40
VFC 160115P00045000 P 01/15/16 45.0 0.85 2.00
VFC 160115P00046250 P 01/15/16 46.3 1.25 2.85
VFC 160115P00047500 P 01/15/16 47.5 1.10 3.10
VFC 160115P00048750 P 01/15/16 48.8 1.10 3.10
VFC 160115P00050000 P 01/15/16 50.0 1.25 3.80
VFC 160115P00052500 P 01/15/16 52.5 2.30 4.10
VFC 160115P00055000 P 01/15/16 55.0 2.30 5.20
VFC 160115P00057500 P 01/15/16 57.5 3.10 5.80
VFC 160115P00060000 P 01/15/16 60.0 4.10 7.80
VFC 160115P00062500 P 01/15/16 62.5 5.40 9.10
VFC 160115P00065000 P 01/15/16 65.0 6.70 9.40
VFC 160115P00067500 P 01/15/16 67.5 8.00 12.00
VFC 160115P00070000 P 01/15/16 70.0 9.00 13.70
VFC 160115P00072500 P 01/15/16 72.5 10.70 15.30
VFC 160115P00075000 P 01/15/16 75.0 12.50 17.00
VFC 160115P00080000 P 01/15/16 80.0 16.80 20.30
VFC 160115P00085000 P 01/15/16 85.0 20.50 25.10
VFC 160115P00090000 P 01/15/16 90.0 25.00 29.00
VFC 160115P00095000 P 01/15/16 95.0 29.80 34.50
VFC 160115P00100000 P 01/15/16 100.0 34.70 39.10
VFC 170120C00035000 C 01/20/17 35.0 27.50 31.80
VFC 170120C00040000 C 01/20/17 40.0 23.00 27.50
VFC 170120C00045000 C 01/20/17 45.0 19.00 23.50
VFC 170120C00050000 C 01/20/17 50.0 15.50 20.00
VFC 170120C00055000 C 01/20/17 55.0 12.60 15.90
VFC 170120C00057500 C 01/20/17 57.5 11.20 14.50
VFC 170120C00060000 C 01/20/17 60.0 9.80 13.30
VFC 170120C00062500 C 01/20/17 62.5 8.60 12.00
VFC 170120C00065000 C 01/20/17 65.0 7.50 10.90
VFC 170120C00067500 C 01/20/17 67.5 6.00 10.50
VFC 170120C00070000 C 01/20/17 70.0 6.00 9.00
VFC 170120C00072500 C 01/20/17 72.5 4.10 8.10
VFC 170120C00075000 C 01/20/17 75.0 3.90 7.40
VFC 170120C00080000 C 01/20/17 80.0 2.45 6.80
VFC 170120C00085000 C 01/20/17 85.0 2.40 4.90
VFC 170120C00090000 C 01/20/17 90.0 1.65 4.00
VFC 170120C00095000 C 01/20/17 95.0 1.20 3.30
VFC 170120C00100000 C 01/20/17 100.0 0.70 2.80
VFC 170120P00035000 P 01/20/17 35.0 0.25 1.95
VFC 170120P00040000 P 01/20/17 40.0 0.95 3.00
VFC 170120P00045000 P 01/20/17 45.0 1.95 4.00
VFC 170120P00050000 P 01/20/17 50.0 3.30 5.40
VFC 170120P00055000 P 01/20/17 55.0 4.10 7.30
VFC 170120P00057500 P 01/20/17 57.5 5.10 9.30
VFC 170120P00060000 P 01/20/17 60.0 7.10 9.60
VFC 170120P00062500 P 01/20/17 62.5 7.50 12.00
VFC 170120P00065000 P 01/20/17 65.0 8.80 13.40
VFC 170120P00067500 P 01/20/17 67.5 11.00 13.70
VFC 170120P00070000 P 01/20/17 70.0 12.40 15.40
VFC 170120P00072500 P 01/20/17 72.5 14.00 17.00
VFC 170120P00075000 P 01/20/17 75.0 15.80 18.70
VFC 170120P00080000 P 01/20/17 80.0 18.70 23.20
VFC 170120P00085000 P 01/20/17 85.0 22.50 27.20
VFC 170120P00090000 P 01/20/17 90.0 26.70 31.30
VFC 170120P00095000 P 01/20/17 95.0 31.10 35.60
VFC 170120P00100000 P 01/20/17 100.0 35.50 40.00

OPRA data is delayed 15 minutes.