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 (2016-10-28)Premium Content

Vf Corporation (VFC)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 161216C00027500 C 12/16/16 27.5 27.30 29.00
VFC 161216C00030000 C 12/16/16 30.0 24.20 27.20
VFC 161216C00032500 C 12/16/16 32.5 21.40 24.70
VFC 161216C00035000 C 12/16/16 35.0 19.50 22.00
VFC 161216C00037500 C 12/16/16 37.5 16.90 20.20
VFC 161216C00040000 C 12/16/16 40.0 14.30 16.80
VFC 161216C00042500 C 12/16/16 42.5 11.90 15.20
VFC 161216C00045000 C 12/16/16 45.0 10.10 11.80
VFC 161216C00047500 C 12/16/16 47.5 7.70 9.00
VFC 161216C00050000 C 12/16/16 50.0 4.90 6.40
VFC 161216C00052500 C 12/16/16 52.5 2.75 4.10
VFC 161216C00055000 C 12/16/16 55.0 1.15 1.35
VFC 161216C00057500 C 12/16/16 57.5 0.20 0.30
VFC 161216C00060000 C 12/16/16 60.0 0.00 0.25
VFC 161216C00062500 C 12/16/16 62.5 0.00 0.20
VFC 161216C00065000 C 12/16/16 65.0 0.00 0.20
VFC 161216C00070000 C 12/16/16 70.0 0.00 0.20
VFC 161216C00075000 C 12/16/16 75.0 0.00 0.20
VFC 161216C00080000 C 12/16/16 80.0 0.00 0.20
VFC 161216P00027500 P 12/16/16 27.5 0.00 0.25
VFC 161216P00030000 P 12/16/16 30.0 0.00 0.20
VFC 161216P00032500 P 12/16/16 32.5 0.00 0.25
VFC 161216P00035000 P 12/16/16 35.0 0.00 0.25
VFC 161216P00037500 P 12/16/16 37.5 0.00 0.25
VFC 161216P00040000 P 12/16/16 40.0 0.00 0.25
VFC 161216P00042500 P 12/16/16 42.5 0.00 0.30
VFC 161216P00045000 P 12/16/16 45.0 0.00 0.20
VFC 161216P00047500 P 12/16/16 47.5 0.00 0.20
VFC 161216P00050000 P 12/16/16 50.0 0.10 0.25
VFC 161216P00052500 P 12/16/16 52.5 0.20 0.30
VFC 161216P00055000 P 12/16/16 55.0 0.75 0.95
VFC 161216P00057500 P 12/16/16 57.5 1.95 2.50
VFC 161216P00060000 P 12/16/16 60.0 4.00 5.40
VFC 161216P00062500 P 12/16/16 62.5 6.60 8.20
VFC 161216P00065000 P 12/16/16 65.0 8.80 10.70
VFC 161216P00070000 P 12/16/16 70.0 13.70 15.80
VFC 161216P00075000 P 12/16/16 75.0 18.70 20.50
VFC 161216P00080000 P 12/16/16 80.0 23.90 25.40
VFC 170120C00030000 C 01/20/17 30.0 24.20 26.60
VFC 170120C00032500 C 01/20/17 32.5 21.70 24.70
VFC 170120C00035000 C 01/20/17 35.0 19.40 22.00
VFC 170120C00037500 C 01/20/17 37.5 16.90 19.50
VFC 170120C00040000 C 01/20/17 40.0 14.50 16.70
VFC 170120C00042500 C 01/20/17 42.5 12.00 14.40
VFC 170120C00045000 C 01/20/17 45.0 9.70 11.70
VFC 170120C00047500 C 01/20/17 47.5 7.30 9.20
VFC 170120C00050000 C 01/20/17 50.0 4.80 6.80
VFC 170120C00052500 C 01/20/17 52.5 3.60 4.10
VFC 170120C00055000 C 01/20/17 55.0 2.10 2.40
VFC 170120C00057500 C 01/20/17 57.5 0.95 1.25
VFC 170120C00060000 C 01/20/17 60.0 0.35 0.50
VFC 170120C00062500 C 01/20/17 62.5 0.10 0.35
VFC 170120C00065000 C 01/20/17 65.0 0.00 0.25
VFC 170120C00067500 C 01/20/17 67.5 0.00 0.25
VFC 170120C00070000 C 01/20/17 70.0 0.00 0.25
VFC 170120C00072500 C 01/20/17 72.5 0.00 0.30
VFC 170120C00075000 C 01/20/17 75.0 0.00 0.25
VFC 170120C00077500 C 01/20/17 77.5 0.00 0.25
VFC 170120C00080000 C 01/20/17 80.0 0.00 0.25
VFC 170120C00082500 C 01/20/17 82.5 0.00 0.25
VFC 170120C00085000 C 01/20/17 85.0 0.00 0.05
VFC 170120C00090000 C 01/20/17 90.0 0.00 0.05
VFC 170120C00095000 C 01/20/17 95.0 0.00 0.05
VFC 170120C00100000 C 01/20/17 100.0 0.00 0.10
VFC 170120C00105000 C 01/20/17 105.0 0.00 0.25
VFC 170120C00110000 C 01/20/17 110.0 0.00 0.25
VFC 170120P00030000 P 01/20/17 30.0 0.00 0.30
VFC 170120P00032500 P 01/20/17 32.5 0.00 0.10
VFC 170120P00035000 P 01/20/17 35.0 0.00 0.10
VFC 170120P00037500 P 01/20/17 37.5 0.00 0.25
VFC 170120P00040000 P 01/20/17 40.0 0.00 0.25
VFC 170120P00042500 P 01/20/17 42.5 0.05 0.35
VFC 170120P00045000 P 01/20/17 45.0 0.15 0.35
VFC 170120P00047500 P 01/20/17 47.5 0.25 0.45
VFC 170120P00050000 P 01/20/17 50.0 0.45 0.60
VFC 170120P00052500 P 01/20/17 52.5 0.90 1.00
VFC 170120P00055000 P 01/20/17 55.0 1.70 1.80
VFC 170120P00057500 P 01/20/17 57.5 2.90 3.20
VFC 170120P00060000 P 01/20/17 60.0 4.40 5.20
VFC 170120P00062500 P 01/20/17 62.5 6.50 8.10
VFC 170120P00065000 P 01/20/17 65.0 8.80 10.60
VFC 170120P00067500 P 01/20/17 67.5 11.50 13.00
VFC 170120P00070000 P 01/20/17 70.0 14.00 15.50
VFC 170120P00072500 P 01/20/17 72.5 16.60 17.90
VFC 170120P00075000 P 01/20/17 75.0 19.00 20.50
VFC 170120P00077500 P 01/20/17 77.5 21.40 23.10
VFC 170120P00080000 P 01/20/17 80.0 24.00 25.70
VFC 170120P00082500 P 01/20/17 82.5 26.30 28.50
VFC 170120P00085000 P 01/20/17 85.0 28.60 30.90
VFC 170120P00090000 P 01/20/17 90.0 33.30 36.20
VFC 170120P00095000 P 01/20/17 95.0 38.30 41.20
VFC 170120P00100000 P 01/20/17 100.0 42.70 45.80
VFC 170120P00105000 P 01/20/17 105.0 48.30 51.20
VFC 170120P00110000 P 01/20/17 110.0 53.30 56.20
VFC 170217C00030000 C 02/17/17 30.0 25.00 26.50
VFC 170217C00032500 C 02/17/17 32.5 21.70 24.70
VFC 170217C00035000 C 02/17/17 35.0 19.50 21.90
VFC 170217C00037500 C 02/17/17 37.5 16.90 19.50
VFC 170217C00040000 C 02/17/17 40.0 14.50 16.90
VFC 170217C00042500 C 02/17/17 42.5 11.90 14.50
VFC 170217C00045000 C 02/17/17 45.0 9.70 11.90
VFC 170217C00047500 C 02/17/17 47.5 7.30 9.30
VFC 170217C00050000 C 02/17/17 50.0 5.30 7.10
VFC 170217C00052500 C 02/17/17 52.5 4.30 4.80
VFC 170217C00055000 C 02/17/17 55.0 2.70 3.20
VFC 170217C00057500 C 02/17/17 57.5 1.55 1.85
VFC 170217C00060000 C 02/17/17 60.0 0.80 1.10
VFC 170217C00062500 C 02/17/17 62.5 0.35 0.55
VFC 170217C00065000 C 02/17/17 65.0 0.10 0.45
VFC 170217C00067500 C 02/17/17 67.5 0.05 0.30
VFC 170217C00070000 C 02/17/17 70.0 0.00 0.25
VFC 170217C00072500 C 02/17/17 72.5 0.00 0.25
VFC 170217C00075000 C 02/17/17 75.0 0.00 0.30
VFC 170217C00080000 C 02/17/17 80.0 0.00 0.25
VFC 170217C00085000 C 02/17/17 85.0 0.00 0.25
VFC 170217C00090000 C 02/17/17 90.0 0.00 0.20
VFC 170217P00030000 P 02/17/17 30.0 0.00 0.30
VFC 170217P00032500 P 02/17/17 32.5 0.00 0.30
VFC 170217P00035000 P 02/17/17 35.0 0.00 0.25
VFC 170217P00037500 P 02/17/17 37.5 0.05 0.35
VFC 170217P00040000 P 02/17/17 40.0 0.10 0.45
VFC 170217P00042500 P 02/17/17 42.5 0.15 0.35
VFC 170217P00045000 P 02/17/17 45.0 0.30 0.55
VFC 170217P00047500 P 02/17/17 47.5 0.45 0.65
VFC 170217P00050000 P 02/17/17 50.0 0.75 0.95
VFC 170217P00052500 P 02/17/17 52.5 1.25 1.60
VFC 170217P00055000 P 02/17/17 55.0 2.05 2.55
VFC 170217P00057500 P 02/17/17 57.5 3.20 3.80
VFC 170217P00060000 P 02/17/17 60.0 4.90 6.20
VFC 170217P00062500 P 02/17/17 62.5 6.80 8.30
VFC 170217P00065000 P 02/17/17 65.0 9.10 10.60
VFC 170217P00067500 P 02/17/17 67.5 11.40 13.20
VFC 170217P00070000 P 02/17/17 70.0 13.90 15.60
VFC 170217P00072500 P 02/17/17 72.5 16.60 18.30
VFC 170217P00075000 P 02/17/17 75.0 18.60 20.90
VFC 170217P00080000 P 02/17/17 80.0 23.30 26.20
VFC 170217P00085000 P 02/17/17 85.0 28.40 31.10
VFC 170217P00090000 P 02/17/17 90.0 33.40 36.20
VFC 170519C00030000 C 05/19/17 30.0 24.30 27.10
VFC 170519C00032500 C 05/19/17 32.5 21.70 24.70
VFC 170519C00035000 C 05/19/17 35.0 19.40 22.00
VFC 170519C00037500 C 05/19/17 37.5 17.00 19.40
VFC 170519C00040000 C 05/19/17 40.0 14.10 16.90
VFC 170519C00042500 C 05/19/17 42.5 12.30 14.40
VFC 170519C00045000 C 05/19/17 45.0 9.90 12.00
VFC 170519C00047500 C 05/19/17 47.5 8.20 10.00
VFC 170519C00050000 C 05/19/17 50.0 6.90 7.80
VFC 170519C00052500 C 05/19/17 52.5 5.30 5.90
VFC 170519C00055000 C 05/19/17 55.0 3.80 4.40
VFC 170519C00057500 C 05/19/17 57.5 2.70 3.10
VFC 170519C00060000 C 05/19/17 60.0 1.75 2.15
VFC 170519C00062500 C 05/19/17 62.5 1.10 1.40
VFC 170519C00065000 C 05/19/17 65.0 0.55 0.95
VFC 170519C00070000 C 05/19/17 70.0 0.15 0.55
VFC 170519C00075000 C 05/19/17 75.0 0.00 0.40
VFC 170519C00080000 C 05/19/17 80.0 0.00 0.40
VFC 170519C00085000 C 05/19/17 85.0 0.00 0.50
VFC 170519P00030000 P 05/19/17 30.0 0.05 0.40
VFC 170519P00032500 P 05/19/17 32.5 0.10 0.40
VFC 170519P00035000 P 05/19/17 35.0 0.15 0.50
VFC 170519P00037500 P 05/19/17 37.5 0.20 0.60
VFC 170519P00040000 P 05/19/17 40.0 0.40 0.65
VFC 170519P00042500 P 05/19/17 42.5 0.50 0.80
VFC 170519P00045000 P 05/19/17 45.0 0.80 1.05
VFC 170519P00047500 P 05/19/17 47.5 1.15 1.45
VFC 170519P00050000 P 05/19/17 50.0 1.75 2.10
VFC 170519P00052500 P 05/19/17 52.5 2.55 2.80
VFC 170519P00055000 P 05/19/17 55.0 3.60 3.90
VFC 170519P00057500 P 05/19/17 57.5 4.70 5.30
VFC 170519P00060000 P 05/19/17 60.0 6.10 6.80
VFC 170519P00062500 P 05/19/17 62.5 7.80 9.00
VFC 170519P00065000 P 05/19/17 65.0 9.60 11.80
VFC 170519P00070000 P 05/19/17 70.0 14.40 16.00
VFC 170519P00075000 P 05/19/17 75.0 18.80 21.40
VFC 170519P00080000 P 05/19/17 80.0 23.50 26.20
VFC 170519P00085000 P 05/19/17 85.0 28.10 31.00
VFC 180119C00030000 C 01/19/18 30.0 23.90 27.60
VFC 180119C00032500 C 01/19/18 32.5 21.30 25.20
VFC 180119C00035000 C 01/19/18 35.0 19.10 22.80
VFC 180119C00037500 C 01/19/18 37.5 16.70 20.50
VFC 180119C00040000 C 01/19/18 40.0 14.50 18.10
VFC 180119C00042500 C 01/19/18 42.5 12.50 16.20
VFC 180119C00045000 C 01/19/18 45.0 10.40 13.00
VFC 180119C00047500 C 01/19/18 47.5 9.50 11.20
VFC 180119C00050000 C 01/19/18 50.0 7.60 9.50
VFC 180119C00052500 C 01/19/18 52.5 6.20 8.00
VFC 180119C00055000 C 01/19/18 55.0 5.40 6.60
VFC 180119C00057500 C 01/19/18 57.5 4.60 5.50
VFC 180119C00060000 C 01/19/18 60.0 3.40 4.10
VFC 180119C00062500 C 01/19/18 62.5 2.60 3.50
VFC 180119C00065000 C 01/19/18 65.0 1.60 2.70
VFC 180119C00067500 C 01/19/18 67.5 1.40 2.15
VFC 180119C00070000 C 01/19/18 70.0 0.95 1.70
VFC 180119C00072500 C 01/19/18 72.5 0.65 1.35
VFC 180119C00075000 C 01/19/18 75.0 0.45 1.10
VFC 180119C00077500 C 01/19/18 77.5 0.30 1.80
VFC 180119C00080000 C 01/19/18 80.0 0.30 1.65
VFC 180119C00082500 C 01/19/18 82.5 0.10 1.65
VFC 180119C00085000 C 01/19/18 85.0 0.05 0.90
VFC 180119C00090000 C 01/19/18 90.0 0.00 0.80
VFC 180119C00095000 C 01/19/18 95.0 0.00 0.65
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.70
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.70
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.70
VFC 180119P00030000 P 01/19/18 30.0 0.40 1.05
VFC 180119P00032500 P 01/19/18 32.5 0.35 1.25
VFC 180119P00035000 P 01/19/18 35.0 0.75 1.55
VFC 180119P00037500 P 01/19/18 37.5 1.00 1.85
VFC 180119P00040000 P 01/19/18 40.0 1.45 1.80
VFC 180119P00042500 P 01/19/18 42.5 1.90 2.25
VFC 180119P00045000 P 01/19/18 45.0 2.45 2.85
VFC 180119P00047500 P 01/19/18 47.5 3.10 3.60
VFC 180119P00050000 P 01/19/18 50.0 4.00 4.50
VFC 180119P00052500 P 01/19/18 52.5 5.00 5.50
VFC 180119P00055000 P 01/19/18 55.0 6.20 6.70
VFC 180119P00057500 P 01/19/18 57.5 6.90 8.10
VFC 180119P00060000 P 01/19/18 60.0 8.60 10.70
VFC 180119P00062500 P 01/19/18 62.5 10.00 11.50
VFC 180119P00065000 P 01/19/18 65.0 11.40 14.20
VFC 180119P00067500 P 01/19/18 67.5 13.50 16.80
VFC 180119P00070000 P 01/19/18 70.0 15.30 18.80
VFC 180119P00072500 P 01/19/18 72.5 17.40 20.90
VFC 180119P00075000 P 01/19/18 75.0 19.60 23.10
VFC 180119P00077500 P 01/19/18 77.5 22.40 25.40
VFC 180119P00080000 P 01/19/18 80.0 24.10 27.80
VFC 180119P00082500 P 01/19/18 82.5 26.50 30.20
VFC 180119P00085000 P 01/19/18 85.0 28.80 32.60
VFC 180119P00090000 P 01/19/18 90.0 33.70 37.40
VFC 180119P00095000 P 01/19/18 95.0 38.50 42.20
VFC 180119P00100000 P 01/19/18 100.0 43.50 47.20
VFC 180119P00105000 P 01/19/18 105.0 48.30 52.00
VFC 180119P00110000 P 01/19/18 110.0 53.30 57.00
VFC 190118C00030000 C 01/18/19 30.0 24.90 27.70
VFC 190118C00032500 C 01/18/19 32.5 22.40 24.70
VFC 190118C00035000 C 01/18/19 35.0 20.00 21.60
VFC 190118C00037500 C 01/18/19 37.5 17.90 21.10
VFC 190118C00040000 C 01/18/19 40.0 15.90 17.40
VFC 190118C00042500 C 01/18/19 42.5 14.00 15.50
VFC 190118C00045000 C 01/18/19 45.0 12.30 13.80
VFC 190118C00047500 C 01/18/19 47.5 10.80 12.20
VFC 190118C00050000 C 01/18/19 50.0 9.40 10.60
VFC 190118C00052500 C 01/18/19 52.5 8.10 9.20
VFC 190118C00055000 C 01/18/19 55.0 7.00 8.00
VFC 190118C00057500 C 01/18/19 57.5 5.70 7.00
VFC 190118C00060000 C 01/18/19 60.0 5.00 6.00
VFC 190118C00062500 C 01/18/19 62.5 4.30 5.20
VFC 190118C00065000 C 01/18/19 65.0 3.60 4.50
VFC 190118C00070000 C 01/18/19 70.0 2.30 3.40
VFC 190118C00075000 C 01/18/19 75.0 1.55 2.50
VFC 190118C00080000 C 01/18/19 80.0 0.95 1.85
VFC 190118P00030000 P 01/18/19 30.0 0.90 1.50
VFC 190118P00032500 P 01/18/19 32.5 1.15 2.65
VFC 190118P00035000 P 01/18/19 35.0 1.25 2.15
VFC 190118P00037500 P 01/18/19 37.5 1.60 2.65
VFC 190118P00040000 P 01/18/19 40.0 2.50 3.30
VFC 190118P00042500 P 01/18/19 42.5 3.10 4.00
VFC 190118P00045000 P 01/18/19 45.0 3.90 4.60
VFC 190118P00047500 P 01/18/19 47.5 4.80 5.60
VFC 190118P00050000 P 01/18/19 50.0 5.80 6.70
VFC 190118P00052500 P 01/18/19 52.5 6.90 7.90
VFC 190118P00055000 P 01/18/19 55.0 8.00 9.10
VFC 190118P00057500 P 01/18/19 57.5 9.50 10.60
VFC 190118P00060000 P 01/18/19 60.0 11.00 12.20
VFC 190118P00062500 P 01/18/19 62.5 12.50 13.90
VFC 190118P00065000 P 01/18/19 65.0 14.20 15.60
VFC 190118P00070000 P 01/18/19 70.0 17.90 19.40
VFC 190118P00075000 P 01/18/19 75.0 21.90 23.40
VFC 190118P00080000 P 01/18/19 80.0 26.20 27.80

OPRA data is delayed 15 minutes.