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 (2017-01-27)Premium Content

Vf Corporation (VFC)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 170317C00027500 C 03/17/17 27.5 24.30 25.70
VFC 170317C00030000 C 03/17/17 30.0 20.30 24.40
VFC 170317C00032500 C 03/17/17 32.5 17.70 21.90
VFC 170317C00035000 C 03/17/17 35.0 15.30 19.50
VFC 170317C00037500 C 03/17/17 37.5 12.60 16.90
VFC 170317C00040000 C 03/17/17 40.0 10.40 14.20
VFC 170317C00042500 C 03/17/17 42.5 8.30 12.00
VFC 170317C00045000 C 03/17/17 45.0 6.40 8.50
VFC 170317C00047500 C 03/17/17 47.5 3.50 5.40
VFC 170317C00050000 C 03/17/17 50.0 2.70 3.10
VFC 170317C00052500 C 03/17/17 52.5 1.20 1.35
VFC 170317C00055000 C 03/17/17 55.0 0.25 0.35
VFC 170317C00057500 C 03/17/17 57.5 0.00 0.15
VFC 170317C00060000 C 03/17/17 60.0 0.00 0.25
VFC 170317C00065000 C 03/17/17 65.0 0.00 0.25
VFC 170317C00070000 C 03/17/17 70.0 0.00 0.30
VFC 170317C00075000 C 03/17/17 75.0 0.00 0.50
VFC 170317P00027500 P 03/17/17 27.5 0.00 0.25
VFC 170317P00030000 P 03/17/17 30.0 0.00 0.30
VFC 170317P00032500 P 03/17/17 32.5 0.00 0.25
VFC 170317P00035000 P 03/17/17 35.0 0.00 0.25
VFC 170317P00037500 P 03/17/17 37.5 0.00 0.15
VFC 170317P00040000 P 03/17/17 40.0 0.00 0.20
VFC 170317P00042500 P 03/17/17 42.5 0.00 0.10
VFC 170317P00045000 P 03/17/17 45.0 0.05 0.15
VFC 170317P00047500 P 03/17/17 47.5 0.10 0.25
VFC 170317P00050000 P 03/17/17 50.0 0.45 0.60
VFC 170317P00052500 P 03/17/17 52.5 1.30 1.50
VFC 170317P00055000 P 03/17/17 55.0 2.80 3.50
VFC 170317P00057500 P 03/17/17 57.5 5.00 5.90
VFC 170317P00060000 P 03/17/17 60.0 6.10 9.60
VFC 170317P00065000 P 03/17/17 65.0 11.80 14.70
VFC 170317P00070000 P 03/17/17 70.0 16.00 19.60
VFC 170317P00075000 P 03/17/17 75.0 22.10 24.00
VFC 170519C00030000 C 05/19/17 30.0 21.40 23.20
VFC 170519C00032500 C 05/19/17 32.5 17.70 21.90
VFC 170519C00035000 C 05/19/17 35.0 15.30 19.20
VFC 170519C00037500 C 05/19/17 37.5 12.70 16.60
VFC 170519C00040000 C 05/19/17 40.0 10.30 14.20
VFC 170519C00042500 C 05/19/17 42.5 8.10 12.40
VFC 170519C00045000 C 05/19/17 45.0 7.30 8.30
VFC 170519C00047500 C 05/19/17 47.5 5.30 6.40
VFC 170519C00050000 C 05/19/17 50.0 3.80 4.20
VFC 170519C00052500 C 05/19/17 52.5 2.40 2.60
VFC 170519C00055000 C 05/19/17 55.0 1.35 1.55
VFC 170519C00057500 C 05/19/17 57.5 0.75 0.85
VFC 170519C00060000 C 05/19/17 60.0 0.20 0.50
VFC 170519C00062500 C 05/19/17 62.5 0.15 0.30
VFC 170519C00065000 C 05/19/17 65.0 0.05 0.25
VFC 170519C00070000 C 05/19/17 70.0 0.00 0.15
VFC 170519C00075000 C 05/19/17 75.0 0.00 0.30
VFC 170519C00080000 C 05/19/17 80.0 0.00 0.30
VFC 170519C00085000 C 05/19/17 85.0 0.00 0.25
VFC 170519P00030000 P 05/19/17 30.0 0.00 0.05
VFC 170519P00032500 P 05/19/17 32.5 0.00 0.15
VFC 170519P00035000 P 05/19/17 35.0 0.00 0.25
VFC 170519P00037500 P 05/19/17 37.5 0.00 0.25
VFC 170519P00040000 P 05/19/17 40.0 0.05 0.35
VFC 170519P00042500 P 05/19/17 42.5 0.20 0.35
VFC 170519P00045000 P 05/19/17 45.0 0.45 0.60
VFC 170519P00047500 P 05/19/17 47.5 0.80 1.00
VFC 170519P00050000 P 05/19/17 50.0 1.50 1.60
VFC 170519P00052500 P 05/19/17 52.5 2.55 2.65
VFC 170519P00055000 P 05/19/17 55.0 3.90 5.10
VFC 170519P00057500 P 05/19/17 57.5 5.30 7.00
VFC 170519P00060000 P 05/19/17 60.0 7.70 9.30
VFC 170519P00062500 P 05/19/17 62.5 10.00 11.10
VFC 170519P00065000 P 05/19/17 65.0 12.30 14.00
VFC 170519P00070000 P 05/19/17 70.0 16.00 19.60
VFC 170519P00075000 P 05/19/17 75.0 21.00 24.70
VFC 170519P00080000 P 05/19/17 80.0 25.70 29.90
VFC 170519P00085000 P 05/19/17 85.0 32.30 33.60
VFC 170818C00027500 C 08/18/17 27.5 24.30 25.90
VFC 170818C00030000 C 08/18/17 30.0 20.70 24.40
VFC 170818C00032500 C 08/18/17 32.5 18.10 21.90
VFC 170818C00035000 C 08/18/17 35.0 15.80 19.50
VFC 170818C00037500 C 08/18/17 37.5 13.10 17.00
VFC 170818C00040000 C 08/18/17 40.0 12.00 13.70
VFC 170818C00042500 C 08/18/17 42.5 9.70 10.90
VFC 170818C00045000 C 08/18/17 45.0 7.70 9.00
VFC 170818C00047500 C 08/18/17 47.5 5.80 6.80
VFC 170818C00050000 C 08/18/17 50.0 4.50 5.10
VFC 170818C00052500 C 08/18/17 52.5 3.20 3.80
VFC 170818C00055000 C 08/18/17 55.0 2.10 2.40
VFC 170818C00057500 C 08/18/17 57.5 1.10 1.70
VFC 170818C00060000 C 08/18/17 60.0 0.25 1.15
VFC 170818C00062500 C 08/18/17 62.5 0.30 0.75
VFC 170818C00065000 C 08/18/17 65.0 0.05 0.65
VFC 170818C00070000 C 08/18/17 70.0 0.00 0.25
VFC 170818C00075000 C 08/18/17 75.0 0.00 0.35
VFC 170818C00080000 C 08/18/17 80.0 0.00 0.10
VFC 170818P00027500 P 08/18/17 27.5 0.00 0.30
VFC 170818P00030000 P 08/18/17 30.0 0.00 0.30
VFC 170818P00032500 P 08/18/17 32.5 0.00 0.35
VFC 170818P00035000 P 08/18/17 35.0 0.05 0.55
VFC 170818P00037500 P 08/18/17 37.5 0.25 1.60
VFC 170818P00040000 P 08/18/17 40.0 0.45 0.85
VFC 170818P00042500 P 08/18/17 42.5 0.70 1.00
VFC 170818P00045000 P 08/18/17 45.0 0.95 1.35
VFC 170818P00047500 P 08/18/17 47.5 1.70 2.05
VFC 170818P00050000 P 08/18/17 50.0 2.55 2.80
VFC 170818P00052500 P 08/18/17 52.5 3.70 4.00
VFC 170818P00055000 P 08/18/17 55.0 5.10 5.60
VFC 170818P00057500 P 08/18/17 57.5 6.50 7.70
VFC 170818P00060000 P 08/18/17 60.0 8.50 10.20
VFC 170818P00062500 P 08/18/17 62.5 10.30 12.20
VFC 170818P00065000 P 08/18/17 65.0 12.60 14.10
VFC 170818P00070000 P 08/18/17 70.0 16.20 20.40
VFC 170818P00075000 P 08/18/17 75.0 21.20 24.90
VFC 170818P00080000 P 08/18/17 80.0 27.50 28.70
VFC 180119C00030000 C 01/19/18 30.0 20.30 25.00
VFC 180119C00032500 C 01/19/18 32.5 17.70 22.50
VFC 180119C00035000 C 01/19/18 35.0 15.30 20.00
VFC 180119C00037500 C 01/19/18 37.5 14.30 16.30
VFC 180119C00040000 C 01/19/18 40.0 11.50 13.90
VFC 180119C00042500 C 01/19/18 42.5 10.10 11.30
VFC 180119C00045000 C 01/19/18 45.0 8.20 9.30
VFC 180119C00047500 C 01/19/18 47.5 6.40 7.60
VFC 180119C00050000 C 01/19/18 50.0 4.90 7.40
VFC 180119C00052500 C 01/19/18 52.5 2.65 4.80
VFC 180119C00055000 C 01/19/18 55.0 2.55 3.80
VFC 180119C00057500 C 01/19/18 57.5 1.95 2.50
VFC 180119C00060000 C 01/19/18 60.0 0.20 2.00
VFC 180119C00062500 C 01/19/18 62.5 0.80 1.75
VFC 180119C00065000 C 01/19/18 65.0 0.45 1.10
VFC 180119C00067500 C 01/19/18 67.5 0.20 0.95
VFC 180119C00070000 C 01/19/18 70.0 0.10 0.75
VFC 180119C00072500 C 01/19/18 72.5 0.00 0.70
VFC 180119C00075000 C 01/19/18 75.0 0.00 0.55
VFC 180119C00077500 C 01/19/18 77.5 0.00 0.40
VFC 180119C00080000 C 01/19/18 80.0 0.00 0.30
VFC 180119C00082500 C 01/19/18 82.5 0.00 0.30
VFC 180119C00085000 C 01/19/18 85.0 0.00 0.20
VFC 180119C00090000 C 01/19/18 90.0 0.00 0.45
VFC 180119C00095000 C 01/19/18 95.0 0.00 0.15
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.45
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.45
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.45
VFC 180119P00030000 P 01/19/18 30.0 0.05 0.70
VFC 180119P00032500 P 01/19/18 32.5 0.15 0.85
VFC 180119P00035000 P 01/19/18 35.0 0.55 1.05
VFC 180119P00037500 P 01/19/18 37.5 0.50 1.30
VFC 180119P00040000 P 01/19/18 40.0 1.05 1.55
VFC 180119P00042500 P 01/19/18 42.5 0.50 3.40
VFC 180119P00045000 P 01/19/18 45.0 2.10 2.60
VFC 180119P00047500 P 01/19/18 47.5 2.80 3.50
VFC 180119P00050000 P 01/19/18 50.0 3.60 4.70
VFC 180119P00052500 P 01/19/18 52.5 4.40 6.30
VFC 180119P00055000 P 01/19/18 55.0 6.10 7.40
VFC 180119P00057500 P 01/19/18 57.5 7.90 9.20
VFC 180119P00060000 P 01/19/18 60.0 9.70 11.00
VFC 180119P00062500 P 01/19/18 62.5 11.70 13.00
VFC 180119P00065000 P 01/19/18 65.0 13.80 16.20
VFC 180119P00067500 P 01/19/18 67.5 16.10 17.30
VFC 180119P00070000 P 01/19/18 70.0 17.70 21.00
VFC 180119P00072500 P 01/19/18 72.5 20.00 23.40
VFC 180119P00075000 P 01/19/18 75.0 21.00 25.80
VFC 180119P00077500 P 01/19/18 77.5 23.50 28.20
VFC 180119P00080000 P 01/19/18 80.0 26.00 30.60
VFC 180119P00082500 P 01/19/18 82.5 28.50 33.20
VFC 180119P00085000 P 01/19/18 85.0 30.80 35.50
VFC 180119P00090000 P 01/19/18 90.0 35.80 40.50
VFC 180119P00095000 P 01/19/18 95.0 40.70 45.40
VFC 180119P00100000 P 01/19/18 100.0 45.70 50.40
VFC 180119P00105000 P 01/19/18 105.0 50.60 55.40
VFC 180119P00110000 P 01/19/18 110.0 55.60 60.40
VFC 190118C00030000 C 01/18/19 30.0 20.30 25.00
VFC 190118C00032500 C 01/18/19 32.5 17.70 22.50
VFC 190118C00035000 C 01/18/19 35.0 15.50 20.20
VFC 190118C00037500 C 01/18/19 37.5 14.10 17.80
VFC 190118C00040000 C 01/18/19 40.0 11.30 14.90
VFC 190118C00042500 C 01/18/19 42.5 10.30 12.60
VFC 190118C00045000 C 01/18/19 45.0 8.70 11.00
VFC 190118C00047500 C 01/18/19 47.5 7.30 9.30
VFC 190118C00050000 C 01/18/19 50.0 4.70 8.30
VFC 190118C00052500 C 01/18/19 52.5 3.50 7.10
VFC 190118C00055000 C 01/18/19 55.0 4.00 5.70
VFC 190118C00057500 C 01/18/19 57.5 3.00 4.70
VFC 190118C00060000 C 01/18/19 60.0 2.40 3.90
VFC 190118C00062500 C 01/18/19 62.5 1.80 3.50
VFC 190118C00065000 C 01/18/19 65.0 1.35 2.95
VFC 190118C00070000 C 01/18/19 70.0 0.70 1.45
VFC 190118C00075000 C 01/18/19 75.0 0.30 1.50
VFC 190118C00080000 C 01/18/19 80.0 0.10 1.40
VFC 190118P00030000 P 01/18/19 30.0 0.40 1.35
VFC 190118P00032500 P 01/18/19 32.5 0.05 2.10
VFC 190118P00035000 P 01/18/19 35.0 0.65 2.20
VFC 190118P00037500 P 01/18/19 37.5 1.40 2.55
VFC 190118P00040000 P 01/18/19 40.0 1.95 3.30
VFC 190118P00042500 P 01/18/19 42.5 2.75 4.70
VFC 190118P00045000 P 01/18/19 45.0 3.70 5.00
VFC 190118P00047500 P 01/18/19 47.5 4.70 6.00
VFC 190118P00050000 P 01/18/19 50.0 5.80 7.10
VFC 190118P00052500 P 01/18/19 52.5 7.10 8.50
VFC 190118P00055000 P 01/18/19 55.0 8.20 11.20
VFC 190118P00057500 P 01/18/19 57.5 9.90 11.50
VFC 190118P00060000 P 01/18/19 60.0 11.40 13.20
VFC 190118P00062500 P 01/18/19 62.5 13.10 16.20
VFC 190118P00065000 P 01/18/19 65.0 15.00 17.30
VFC 190118P00070000 P 01/18/19 70.0 19.00 21.40
VFC 190118P00075000 P 01/18/19 75.0 23.30 26.80
VFC 190118P00080000 P 01/18/19 80.0 26.60 31.20

OPRA data is delayed 15 minutes.