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 (2015-01-30)Premium Content

V F Corp (VFC)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 150220C00032500 C 02/20/15 32.5 36.80 40.70
VFC 150220C00035000 C 02/20/15 35.0 34.10 38.20
VFC 150220C00037500 C 02/20/15 37.5 31.70 35.70
VFC 150220C00040000 C 02/20/15 40.0 29.20 33.20
VFC 150220C00042500 C 02/20/15 42.5 26.70 30.80
VFC 150220C00045000 C 02/20/15 45.0 24.20 28.30
VFC 150220C00047500 C 02/20/15 47.5 22.90 25.70
VFC 150220C00050000 C 02/20/15 50.0 19.30 22.90
VFC 150220C00052500 C 02/20/15 52.5 17.00 20.40
VFC 150220C00055000 C 02/20/15 55.0 15.60 17.10
VFC 150220C00057500 C 02/20/15 57.5 13.10 15.30
VFC 150220C00060000 C 02/20/15 60.0 10.60 12.10
VFC 150220C00062500 C 02/20/15 62.5 8.20 9.70
VFC 150220C00065000 C 02/20/15 65.0 5.90 7.20
VFC 150220C00067500 C 02/20/15 67.5 3.70 4.90
VFC 150220C00070000 C 02/20/15 70.0 2.40 2.60
VFC 150220C00072500 C 02/20/15 72.5 1.05 1.25
VFC 150220C00075000 C 02/20/15 75.0 0.35 0.45
VFC 150220C00077500 C 02/20/15 77.5 0.05 0.20
VFC 150220C00080000 C 02/20/15 80.0 0.00 0.10
VFC 150220C00082500 C 02/20/15 82.5 0.00 0.05
VFC 150220C00085000 C 02/20/15 85.0 0.00 0.05
VFC 150220C00090000 C 02/20/15 90.0 0.00 0.05
VFC 150220C00095000 C 02/20/15 95.0 0.00 0.05
VFC 150220C00100000 C 02/20/15 100.0 0.00 0.05
VFC 150220C00110000 C 02/20/15 110.0 0.00 0.05
VFC 150220P00032500 P 02/20/15 32.5 0.00 0.05
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 0.00 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 0.00 0.10
VFC 150220P00060000 P 02/20/15 60.0 0.00 0.15
VFC 150220P00062500 P 02/20/15 62.5 0.05 0.15
VFC 150220P00065000 P 02/20/15 65.0 0.15 0.25
VFC 150220P00067500 P 02/20/15 67.5 0.40 0.50
VFC 150220P00070000 P 02/20/15 70.0 1.00 1.10
VFC 150220P00072500 P 02/20/15 72.5 2.15 2.25
VFC 150220P00075000 P 02/20/15 75.0 3.50 4.70
VFC 150220P00077500 P 02/20/15 77.5 5.60 7.00
VFC 150220P00080000 P 02/20/15 80.0 7.70 9.50
VFC 150220P00082500 P 02/20/15 82.5 10.50 11.90
VFC 150220P00085000 P 02/20/15 85.0 11.80 15.70
VFC 150220P00090000 P 02/20/15 90.0 16.80 20.80
VFC 150220P00095000 P 02/20/15 95.0 22.00 25.80
VFC 150220P00100000 P 02/20/15 100.0 27.00 30.70
VFC 150220P00110000 P 02/20/15 110.0 37.00 40.70
VFC 150320C00055000 C 03/20/15 55.0 15.60 17.10
VFC 150320C00060000 C 03/20/15 60.0 10.70 12.30
VFC 150320C00065000 C 03/20/15 65.0 6.10 7.40
VFC 150320C00067500 C 03/20/15 67.5 4.00 5.20
VFC 150320C00070000 C 03/20/15 70.0 2.80 3.00
VFC 150320C00072500 C 03/20/15 72.5 1.50 1.65
VFC 150320C00075000 C 03/20/15 75.0 0.65 0.80
VFC 150320C00077500 C 03/20/15 77.5 0.25 0.35
VFC 150320C00080000 C 03/20/15 80.0 0.05 0.15
VFC 150320C00082500 C 03/20/15 82.5 0.00 0.10
VFC 150320C00085000 C 03/20/15 85.0 0.00 0.10
VFC 150320C00090000 C 03/20/15 90.0 0.00 0.05
VFC 150320C00095000 C 03/20/15 95.0 0.00 0.05
VFC 150320C00100000 C 03/20/15 100.0 0.00 0.05
VFC 150320C00105000 C 03/20/15 105.0 0.00 0.05
VFC 150320P00055000 P 03/20/15 55.0 0.00 0.15
VFC 150320P00060000 P 03/20/15 60.0 0.10 0.25
VFC 150320P00065000 P 03/20/15 65.0 0.45 0.55
VFC 150320P00067500 P 03/20/15 67.5 0.90 1.00
VFC 150320P00070000 P 03/20/15 70.0 1.65 1.75
VFC 150320P00072500 P 03/20/15 72.5 2.85 2.95
VFC 150320P00075000 P 03/20/15 75.0 4.50 4.70
VFC 150320P00077500 P 03/20/15 77.5 6.10 7.50
VFC 150320P00080000 P 03/20/15 80.0 8.40 9.80
VFC 150320P00082500 P 03/20/15 82.5 10.70 12.30
VFC 150320P00085000 P 03/20/15 85.0 13.20 14.70
VFC 150320P00090000 P 03/20/15 90.0 17.60 19.80
VFC 150320P00095000 P 03/20/15 95.0 22.20 25.50
VFC 150320P00100000 P 03/20/15 100.0 27.20 30.90
VFC 150320P00105000 P 03/20/15 105.0 32.30 34.80
VFC 150515C00037500 C 05/15/15 37.5 32.10 35.50
VFC 150515C00040000 C 05/15/15 40.0 29.10 33.20
VFC 150515C00042500 C 05/15/15 42.5 26.60 30.60
VFC 150515C00045000 C 05/15/15 45.0 24.20 28.20
VFC 150515C00047500 C 05/15/15 47.5 21.70 25.70
VFC 150515C00050000 C 05/15/15 50.0 19.20 23.20
VFC 150515C00055000 C 05/15/15 55.0 14.20 18.20
VFC 150515C00057500 C 05/15/15 57.5 11.80 15.80
VFC 150515C00060000 C 05/15/15 60.0 9.80 13.50
VFC 150515C00062500 C 05/15/15 62.5 8.00 10.20
VFC 150515C00065000 C 05/15/15 65.0 6.70 8.00
VFC 150515C00067500 C 05/15/15 67.5 5.30 5.60
VFC 150515C00070000 C 05/15/15 70.0 3.70 3.90
VFC 150515C00072500 C 05/15/15 72.5 2.45 2.60
VFC 150515C00075000 C 05/15/15 75.0 1.45 1.65
VFC 150515C00077500 C 05/15/15 77.5 0.85 1.00
VFC 150515C00080000 C 05/15/15 80.0 0.45 0.55
VFC 150515C00082500 C 05/15/15 82.5 0.20 0.30
VFC 150515C00085000 C 05/15/15 85.0 0.05 0.20
VFC 150515C00090000 C 05/15/15 90.0 0.00 0.10
VFC 150515C00095000 C 05/15/15 95.0 0.00 0.05
VFC 150515C00100000 C 05/15/15 100.0 0.00 0.05
VFC 150515C00110000 C 05/15/15 110.0 0.00 0.05
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 0.05 0.15
VFC 150515P00050000 P 05/15/15 50.0 0.05 0.20
VFC 150515P00055000 P 05/15/15 55.0 0.15 0.30
VFC 150515P00057500 P 05/15/15 57.5 0.25 0.40
VFC 150515P00060000 P 05/15/15 60.0 0.40 0.55
VFC 150515P00062500 P 05/15/15 62.5 0.65 0.80
VFC 150515P00065000 P 05/15/15 65.0 1.05 1.20
VFC 150515P00067500 P 05/15/15 67.5 1.65 1.80
VFC 150515P00070000 P 05/15/15 70.0 2.50 2.70
VFC 150515P00072500 P 05/15/15 72.5 3.70 3.90
VFC 150515P00075000 P 05/15/15 75.0 5.30 5.50
VFC 150515P00077500 P 05/15/15 77.5 7.10 7.40
VFC 150515P00080000 P 05/15/15 80.0 7.80 11.10
VFC 150515P00082500 P 05/15/15 82.5 9.90 13.50
VFC 150515P00085000 P 05/15/15 85.0 12.30 16.10
VFC 150515P00090000 P 05/15/15 90.0 17.10 21.10
VFC 150515P00095000 P 05/15/15 95.0 22.00 25.90
VFC 150515P00100000 P 05/15/15 100.0 26.90 31.00
VFC 150515P00110000 P 05/15/15 110.0 37.20 40.80
VFC 150821C00055000 C 08/21/15 55.0 14.60 18.50
VFC 150821C00060000 C 08/21/15 60.0 10.20 13.00
VFC 150821C00065000 C 08/21/15 65.0 8.00 8.30
VFC 150821C00067500 C 08/21/15 67.5 6.30 6.60
VFC 150821C00070000 C 08/21/15 70.0 4.80 5.00
VFC 150821C00072500 C 08/21/15 72.5 3.60 3.80
VFC 150821C00075000 C 08/21/15 75.0 2.55 2.70
VFC 150821C00077500 C 08/21/15 77.5 1.75 1.90
VFC 150821C00080000 C 08/21/15 80.0 1.20 1.30
VFC 150821C00082500 C 08/21/15 82.5 0.75 0.90
VFC 150821C00085000 C 08/21/15 85.0 0.45 0.60
VFC 150821C00090000 C 08/21/15 90.0 0.15 0.30
VFC 150821C00095000 C 08/21/15 95.0 0.00 0.15
VFC 150821P00055000 P 08/21/15 55.0 0.55 0.65
VFC 150821P00060000 P 08/21/15 60.0 1.05 1.20
VFC 150821P00065000 P 08/21/15 65.0 2.05 2.20
VFC 150821P00067500 P 08/21/15 67.5 2.85 3.00
VFC 150821P00070000 P 08/21/15 70.0 3.80 4.00
VFC 150821P00072500 P 08/21/15 72.5 5.00 5.30
VFC 150821P00075000 P 08/21/15 75.0 6.50 6.70
VFC 150821P00077500 P 08/21/15 77.5 8.20 8.50
VFC 150821P00080000 P 08/21/15 80.0 10.10 10.40
VFC 150821P00082500 P 08/21/15 82.5 10.70 13.30
VFC 150821P00085000 P 08/21/15 85.0 13.10 15.80
VFC 150821P00090000 P 08/21/15 90.0 17.50 21.60
VFC 150821P00095000 P 08/21/15 95.0 22.40 26.20
VFC 160115C00030000 C 01/15/16 30.0 39.00 43.50
VFC 160115C00032500 C 01/15/16 32.5 36.50 41.00
VFC 160115C00035000 C 01/15/16 35.0 34.00 38.50
VFC 160115C00036250 C 01/15/16 36.3 32.80 37.30
VFC 160115C00037500 C 01/15/16 37.5 31.60 36.00
VFC 160115C00038750 C 01/15/16 38.8 30.30 34.80
VFC 160115C00040000 C 01/15/16 40.0 29.00 33.50
VFC 160115C00041250 C 01/15/16 41.3 27.80 32.30
VFC 160115C00042500 C 01/15/16 42.5 26.50 31.00
VFC 160115C00043750 C 01/15/16 43.8 25.30 29.80
VFC 160115C00045000 C 01/15/16 45.0 24.00 28.50
VFC 160115C00046250 C 01/15/16 46.3 22.70 27.50
VFC 160115C00047500 C 01/15/16 47.5 21.50 26.30
VFC 160115C00048750 C 01/15/16 48.8 20.50 25.00
VFC 160115C00050000 C 01/15/16 50.0 19.60 23.40
VFC 160115C00052500 C 01/15/16 52.5 17.20 21.10
VFC 160115C00055000 C 01/15/16 55.0 14.90 19.00
VFC 160115C00057500 C 01/15/16 57.5 12.70 17.00
VFC 160115C00060000 C 01/15/16 60.0 10.70 15.00
VFC 160115C00062500 C 01/15/16 62.5 8.70 13.00
VFC 160115C00065000 C 01/15/16 65.0 8.90 9.40
VFC 160115C00067500 C 01/15/16 67.5 7.40 7.80
VFC 160115C00070000 C 01/15/16 70.0 5.40 6.40
VFC 160115C00072500 C 01/15/16 72.5 4.80 5.10
VFC 160115C00075000 C 01/15/16 75.0 3.80 4.10
VFC 160115C00077500 C 01/15/16 77.5 2.95 3.20
VFC 160115C00080000 C 01/15/16 80.0 2.25 2.45
VFC 160115C00082500 C 01/15/16 82.5 1.70 1.85
VFC 160115C00085000 C 01/15/16 85.0 1.25 1.45
VFC 160115C00090000 C 01/15/16 90.0 0.65 0.80
VFC 160115C00095000 C 01/15/16 95.0 0.30 0.50
VFC 160115C00100000 C 01/15/16 100.0 0.10 0.30
VFC 160115C00110000 C 01/15/16 110.0 0.00 0.15
VFC 160115P00030000 P 01/15/16 30.0 0.05 0.25
VFC 160115P00032500 P 01/15/16 32.5 0.10 0.25
VFC 160115P00035000 P 01/15/16 35.0 0.10 0.30
VFC 160115P00036250 P 01/15/16 36.3 0.15 0.30
VFC 160115P00037500 P 01/15/16 37.5 0.15 0.35
VFC 160115P00038750 P 01/15/16 38.8 0.20 0.40
VFC 160115P00040000 P 01/15/16 40.0 0.25 0.40
VFC 160115P00041250 P 01/15/16 41.3 0.25 0.45
VFC 160115P00042500 P 01/15/16 42.5 0.30 0.45
VFC 160115P00043750 P 01/15/16 43.8 0.35 0.50
VFC 160115P00045000 P 01/15/16 45.0 0.40 0.55
VFC 160115P00046250 P 01/15/16 46.3 0.45 0.60
VFC 160115P00047500 P 01/15/16 47.5 0.50 0.70
VFC 160115P00048750 P 01/15/16 48.8 0.60 0.75
VFC 160115P00050000 P 01/15/16 50.0 0.70 0.85
VFC 160115P00052500 P 01/15/16 52.5 0.90 1.10
VFC 160115P00055000 P 01/15/16 55.0 1.20 1.40
VFC 160115P00057500 P 01/15/16 57.5 1.35 1.75
VFC 160115P00060000 P 01/15/16 60.0 2.10 2.25
VFC 160115P00062500 P 01/15/16 62.5 2.65 2.90
VFC 160115P00065000 P 01/15/16 65.0 3.40 3.70
VFC 160115P00067500 P 01/15/16 67.5 4.30 4.60
VFC 160115P00070000 P 01/15/16 70.0 5.40 5.70
VFC 160115P00072500 P 01/15/16 72.5 6.70 7.00
VFC 160115P00075000 P 01/15/16 75.0 8.20 8.40
VFC 160115P00077500 P 01/15/16 77.5 9.80 10.10
VFC 160115P00080000 P 01/15/16 80.0 11.60 11.90
VFC 160115P00082500 P 01/15/16 82.5 13.50 13.80
VFC 160115P00085000 P 01/15/16 85.0 13.50 17.40
VFC 160115P00090000 P 01/15/16 90.0 18.00 22.40
VFC 160115P00095000 P 01/15/16 95.0 22.90 26.80
VFC 160115P00100000 P 01/15/16 100.0 27.50 32.00
VFC 160115P00110000 P 01/15/16 110.0 37.10 41.90
VFC 170120C00035000 C 01/20/17 35.0 34.00 38.80
VFC 170120C00037500 C 01/20/17 37.5 31.50 36.00
VFC 170120C00040000 C 01/20/17 40.0 29.00 33.50
VFC 170120C00042500 C 01/20/17 42.5 26.50 31.40
VFC 170120C00045000 C 01/20/17 45.0 24.10 29.00
VFC 170120C00047500 C 01/20/17 47.5 22.00 26.50
VFC 170120C00050000 C 01/20/17 50.0 22.00 24.30
VFC 170120C00055000 C 01/20/17 55.0 15.80 20.30
VFC 170120C00057500 C 01/20/17 57.5 13.80 18.40
VFC 170120C00060000 C 01/20/17 60.0 12.20 16.70
VFC 170120C00062500 C 01/20/17 62.5 10.50 14.50
VFC 170120C00065000 C 01/20/17 65.0 9.00 13.50
VFC 170120C00067500 C 01/20/17 67.5 7.60 12.20
VFC 170120C00070000 C 01/20/17 70.0 6.30 10.90
VFC 170120C00072500 C 01/20/17 72.5 5.10 9.80
VFC 170120C00075000 C 01/20/17 75.0 4.50 8.80
VFC 170120C00077500 C 01/20/17 77.5 3.30 7.80
VFC 170120C00080000 C 01/20/17 80.0 2.50 7.00
VFC 170120C00082500 C 01/20/17 82.5 1.90 6.40
VFC 170120C00085000 C 01/20/17 85.0 1.70 5.70
VFC 170120C00090000 C 01/20/17 90.0 0.00 4.80
VFC 170120C00095000 C 01/20/17 95.0 0.00 4.90
VFC 170120C00100000 C 01/20/17 100.0 0.00 5.00
VFC 170120C00105000 C 01/20/17 105.0 0.00 4.90
VFC 170120P00035000 P 01/20/17 35.0 0.00 4.90
VFC 170120P00037500 P 01/20/17 37.5 0.00 5.00
VFC 170120P00040000 P 01/20/17 40.0 0.00 5.00
VFC 170120P00042500 P 01/20/17 42.5 0.30 5.00
VFC 170120P00045000 P 01/20/17 45.0 0.50 5.00
VFC 170120P00047500 P 01/20/17 47.5 0.10 5.00
VFC 170120P00050000 P 01/20/17 50.0 0.00 5.00
VFC 170120P00055000 P 01/20/17 55.0 1.15 5.40
VFC 170120P00057500 P 01/20/17 57.5 1.20 5.90
VFC 170120P00060000 P 01/20/17 60.0 2.10 6.50
VFC 170120P00062500 P 01/20/17 62.5 2.80 7.50
VFC 170120P00065000 P 01/20/17 65.0 4.00 8.50
VFC 170120P00067500 P 01/20/17 67.5 5.00 9.50
VFC 170120P00070000 P 01/20/17 70.0 6.10 10.80
VFC 170120P00072500 P 01/20/17 72.5 8.10 11.10
VFC 170120P00075000 P 01/20/17 75.0 9.00 13.50
VFC 170120P00077500 P 01/20/17 77.5 10.70 15.20
VFC 170120P00080000 P 01/20/17 80.0 12.30 16.80
VFC 170120P00082500 P 01/20/17 82.5 14.00 18.50
VFC 170120P00085000 P 01/20/17 85.0 15.80 20.30
VFC 170120P00090000 P 01/20/17 90.0 19.80 24.30
VFC 170120P00095000 P 01/20/17 95.0 24.00 28.50
VFC 170120P00100000 P 01/20/17 100.0 28.40 32.80
VFC 170120P00105000 P 01/20/17 105.0 33.30 37.30

OPRA data is delayed 15 minutes.