Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

V F Corp (VFC)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 140419C00030000 C 04/19/14 30.0 28.20 31.70
VFC 140419C00035000 C 04/19/14 35.0 23.20 26.70
VFC 140419C00040000 C 04/19/14 40.0 18.20 20.40
VFC 140419C00045000 C 04/19/14 45.0 13.20 16.40
VFC 140419C00050000 C 04/19/14 50.0 9.60 10.30
VFC 140419C00055000 C 04/19/14 55.0 4.40 5.20
VFC 140419C00060000 C 04/19/14 60.0 0.25 0.40
VFC 140419C00065000 C 04/19/14 65.0 0.00 0.05
VFC 140419C00070000 C 04/19/14 70.0 0.00 0.15
VFC 140419C00075000 C 04/19/14 75.0 0.00 0.15
VFC 140419C00080000 C 04/19/14 80.0 0.00 0.05
VFC 140419C00085000 C 04/19/14 85.0 0.00 0.05
VFC 140419P00030000 P 04/19/14 30.0 0.00 0.05
VFC 140419P00035000 P 04/19/14 35.0 0.00 0.05
VFC 140419P00040000 P 04/19/14 40.0 0.00 0.15
VFC 140419P00045000 P 04/19/14 45.0 0.00 0.15
VFC 140419P00050000 P 04/19/14 50.0 0.00 0.05
VFC 140419P00055000 P 04/19/14 55.0 0.00 0.10
VFC 140419P00060000 P 04/19/14 60.0 0.15 0.25
VFC 140419P00065000 P 04/19/14 65.0 4.80 5.30
VFC 140419P00070000 P 04/19/14 70.0 8.90 10.30
VFC 140419P00075000 P 04/19/14 75.0 13.50 15.40
VFC 140419P00080000 P 04/19/14 80.0 18.30 20.40
VFC 140419P00085000 P 04/19/14 85.0 23.30 26.80
VFC 140517C00025000 C 05/17/14 25.0 33.20 36.80
VFC 140517C00026250 C 05/17/14 26.3 31.90 35.40
VFC 140517C00027500 C 05/17/14 27.5 30.70 34.20
VFC 140517C00028750 C 05/17/14 28.8 29.40 32.90
VFC 140517C00030000 C 05/17/14 30.0 28.20 31.80
VFC 140517C00031250 C 05/17/14 31.3 26.90 30.50
VFC 140517C00032500 C 05/17/14 32.5 25.70 29.20
VFC 140517C00033750 C 05/17/14 33.8 24.40 27.90
VFC 140517C00035000 C 05/17/14 35.0 23.20 26.70
VFC 140517C00036250 C 05/17/14 36.3 21.90 25.40
VFC 140517C00037500 C 05/17/14 37.5 20.80 24.10
VFC 140517C00038750 C 05/17/14 38.8 19.40 22.90
VFC 140517C00040000 C 05/17/14 40.0 18.20 21.70
VFC 140517C00041250 C 05/17/14 41.3 17.00 20.30
VFC 140517C00042500 C 05/17/14 42.5 16.90 17.90
VFC 140517C00043750 C 05/17/14 43.8 15.60 16.50
VFC 140517C00045000 C 05/17/14 45.0 14.40 15.30
VFC 140517C00046250 C 05/17/14 46.3 13.20 14.00
VFC 140517C00047500 C 05/17/14 47.5 11.90 12.80
VFC 140517C00048750 C 05/17/14 48.8 10.70 11.60
VFC 140517C00050000 C 05/17/14 50.0 9.50 10.30
VFC 140517C00052500 C 05/17/14 52.5 7.10 7.90
VFC 140517C00055000 C 05/17/14 55.0 5.00 5.60
VFC 140517C00057500 C 05/17/14 57.5 3.20 3.50
VFC 140517C00060000 C 05/17/14 60.0 1.75 1.85
VFC 140517C00062500 C 05/17/14 62.5 0.75 0.80
VFC 140517C00065000 C 05/17/14 65.0 0.20 0.30
VFC 140517C00067500 C 05/17/14 67.5 0.05 0.15
VFC 140517C00070000 C 05/17/14 70.0 0.00 0.10
VFC 140517C00072500 C 05/17/14 72.5 0.00 0.10
VFC 140517C00075000 C 05/17/14 75.0 0.00 0.10
VFC 140517P00025000 P 05/17/14 25.0 0.00 0.05
VFC 140517P00026250 P 05/17/14 26.3 0.00 0.05
VFC 140517P00027500 P 05/17/14 27.5 0.00 0.05
VFC 140517P00028750 P 05/17/14 28.8 0.00 0.05
VFC 140517P00030000 P 05/17/14 30.0 0.00 0.05
VFC 140517P00031250 P 05/17/14 31.3 0.00 0.05
VFC 140517P00032500 P 05/17/14 32.5 0.00 0.05
VFC 140517P00033750 P 05/17/14 33.8 0.00 0.05
VFC 140517P00035000 P 05/17/14 35.0 0.00 0.05
VFC 140517P00036250 P 05/17/14 36.3 0.00 0.05
VFC 140517P00037500 P 05/17/14 37.5 0.00 0.05
VFC 140517P00038750 P 05/17/14 38.8 0.00 0.10
VFC 140517P00040000 P 05/17/14 40.0 0.00 0.10
VFC 140517P00041250 P 05/17/14 41.3 0.00 0.10
VFC 140517P00042500 P 05/17/14 42.5 0.00 0.10
VFC 140517P00043750 P 05/17/14 43.8 0.00 0.10
VFC 140517P00045000 P 05/17/14 45.0 0.00 0.10
VFC 140517P00046250 P 05/17/14 46.3 0.00 0.10
VFC 140517P00047500 P 05/17/14 47.5 0.00 0.15
VFC 140517P00048750 P 05/17/14 48.8 0.00 0.15
VFC 140517P00050000 P 05/17/14 50.0 0.05 0.15
VFC 140517P00052500 P 05/17/14 52.5 0.10 0.25
VFC 140517P00055000 P 05/17/14 55.0 0.30 0.45
VFC 140517P00057500 P 05/17/14 57.5 0.75 0.85
VFC 140517P00060000 P 05/17/14 60.0 1.65 1.75
VFC 140517P00062500 P 05/17/14 62.5 3.10 3.30
VFC 140517P00065000 P 05/17/14 65.0 5.10 5.80
VFC 140517P00067500 P 05/17/14 67.5 7.40 8.30
VFC 140517P00070000 P 05/17/14 70.0 9.80 10.60
VFC 140517P00072500 P 05/17/14 72.5 12.30 13.60
VFC 140517P00075000 P 05/17/14 75.0 13.40 16.80
VFC 140816C00035000 C 08/16/14 35.0 24.10 25.40
VFC 140816C00040000 C 08/16/14 40.0 19.20 20.50
VFC 140816C00045000 C 08/16/14 45.0 14.30 15.50
VFC 140816C00050000 C 08/16/14 50.0 9.90 10.90
VFC 140816C00055000 C 08/16/14 55.0 6.20 6.40
VFC 140816C00060000 C 08/16/14 60.0 3.00 3.20
VFC 140816C00065000 C 08/16/14 65.0 1.10 1.25
VFC 140816C00070000 C 08/16/14 70.0 0.35 0.45
VFC 140816C00075000 C 08/16/14 75.0 0.05 0.20
VFC 140816P00035000 P 08/16/14 35.0 0.00 0.10
VFC 140816P00040000 P 08/16/14 40.0 0.05 0.15
VFC 140816P00045000 P 08/16/14 45.0 0.15 0.25
VFC 140816P00050000 P 08/16/14 50.0 0.50 0.60
VFC 140816P00055000 P 08/16/14 55.0 1.40 1.55
VFC 140816P00060000 P 08/16/14 60.0 3.10 3.30
VFC 140816P00065000 P 08/16/14 65.0 6.20 6.40
VFC 140816P00070000 P 08/16/14 70.0 10.30 11.30
VFC 140816P00075000 P 08/16/14 75.0 13.70 17.20
VFC 141122C00035000 C 11/22/14 35.0 23.20 26.80
VFC 141122C00040000 C 11/22/14 40.0 17.90 20.50
VFC 141122C00045000 C 11/22/14 45.0 13.40 16.80
VFC 141122C00050000 C 11/22/14 50.0 10.30 11.10
VFC 141122C00055000 C 11/22/14 55.0 6.90 7.20
VFC 141122C00060000 C 11/22/14 60.0 4.00 4.20
VFC 141122C00065000 C 11/22/14 65.0 2.00 2.20
VFC 141122C00070000 C 11/22/14 70.0 0.90 1.05
VFC 141122C00075000 C 11/22/14 75.0 0.35 0.50
VFC 141122C00080000 C 11/22/14 80.0 0.10 0.25
VFC 141122C00085000 C 11/22/14 85.0 0.00 0.25
VFC 141122C00090000 C 11/22/14 90.0 0.00 0.10
VFC 141122P00035000 P 11/22/14 35.0 0.05 0.20
VFC 141122P00040000 P 11/22/14 40.0 0.20 0.35
VFC 141122P00045000 P 11/22/14 45.0 0.45 0.60
VFC 141122P00050000 P 11/22/14 50.0 1.05 1.20
VFC 141122P00055000 P 11/22/14 55.0 2.25 2.40
VFC 141122P00060000 P 11/22/14 60.0 4.30 4.50
VFC 141122P00065000 P 11/22/14 65.0 7.30 7.50
VFC 141122P00070000 P 11/22/14 70.0 11.10 11.40
VFC 141122P00075000 P 11/22/14 75.0 15.30 17.70
VFC 141122P00080000 P 11/22/14 80.0 20.40 22.40
VFC 141122P00085000 P 11/22/14 85.0 23.70 27.20
VFC 141122P00090000 P 11/22/14 90.0 30.00 31.00
VFC 150117C00025000 C 01/17/15 25.0 34.50 35.50
VFC 150117C00026250 C 01/17/15 26.3 33.20 35.10
VFC 150117C00027500 C 01/17/15 27.5 31.70 33.00
VFC 150117C00028750 C 01/17/15 28.8 29.60 31.50
VFC 150117C00030000 C 01/17/15 30.0 29.50 31.40
VFC 150117C00031250 C 01/17/15 31.3 27.00 29.40
VFC 150117C00032500 C 01/17/15 32.5 25.80 27.80
VFC 150117C00033750 C 01/17/15 33.8 24.50 26.80
VFC 150117C00035000 C 01/17/15 35.0 23.30 25.50
VFC 150117C00036250 C 01/17/15 36.3 22.80 24.80
VFC 150117C00037500 C 01/17/15 37.5 22.10 22.80
VFC 150117C00038750 C 01/17/15 38.8 20.80 21.60
VFC 150117C00040000 C 01/17/15 40.0 19.60 20.40
VFC 150117C00041250 C 01/17/15 41.3 18.40 19.20
VFC 150117C00042500 C 01/17/15 42.5 17.00 18.00
VFC 150117C00043750 C 01/17/15 43.8 16.00 16.80
VFC 150117C00045000 C 01/17/15 45.0 14.90 15.60
VFC 150117C00046250 C 01/17/15 46.3 13.70 14.50
VFC 150117C00047500 C 01/17/15 47.5 12.40 13.40
VFC 150117C00048750 C 01/17/15 48.8 11.40 12.30
VFC 150117C00050000 C 01/17/15 50.0 10.40 11.20
VFC 150117C00052500 C 01/17/15 52.5 8.50 9.30
VFC 150117C00055000 C 01/17/15 55.0 7.20 7.40
VFC 150117C00057500 C 01/17/15 57.5 5.60 5.90
VFC 150117C00060000 C 01/17/15 60.0 4.20 4.50
VFC 150117C00062500 C 01/17/15 62.5 3.20 3.40
VFC 150117C00065000 C 01/17/15 65.0 2.30 2.50
VFC 150117C00067500 C 01/17/15 67.5 1.60 1.80
VFC 150117C00070000 C 01/17/15 70.0 1.10 1.30
VFC 150117C00072500 C 01/17/15 72.5 0.75 0.90
VFC 150117C00075000 C 01/17/15 75.0 0.50 0.65
VFC 150117C00077500 C 01/17/15 77.5 0.35 0.45
VFC 150117C00080000 C 01/17/15 80.0 0.20 0.35
VFC 150117C00082500 C 01/17/15 82.5 0.10 0.25
VFC 150117C00085000 C 01/17/15 85.0 0.05 0.20
VFC 150117P00025000 P 01/17/15 25.0 0.00 0.15
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 0.15
VFC 150117P00030000 P 01/17/15 30.0 0.05 0.20
VFC 150117P00031250 P 01/17/15 31.3 0.05 0.20
VFC 150117P00032500 P 01/17/15 32.5 0.05 0.25
VFC 150117P00033750 P 01/17/15 33.8 0.10 0.30
VFC 150117P00035000 P 01/17/15 35.0 0.10 0.25
VFC 150117P00036250 P 01/17/15 36.3 0.15 0.35
VFC 150117P00037500 P 01/17/15 37.5 0.20 0.35
VFC 150117P00038750 P 01/17/15 38.8 0.25 0.40
VFC 150117P00040000 P 01/17/15 40.0 0.30 0.40
VFC 150117P00041250 P 01/17/15 41.3 0.35 0.55
VFC 150117P00042500 P 01/17/15 42.5 0.45 0.55
VFC 150117P00043750 P 01/17/15 43.8 0.55 0.70
VFC 150117P00045000 P 01/17/15 45.0 0.65 0.80
VFC 150117P00046250 P 01/17/15 46.3 0.80 0.95
VFC 150117P00047500 P 01/17/15 47.5 0.95 1.10
VFC 150117P00048750 P 01/17/15 48.8 1.15 1.25
VFC 150117P00050000 P 01/17/15 50.0 1.35 1.50
VFC 150117P00052500 P 01/17/15 52.5 1.95 2.10
VFC 150117P00055000 P 01/17/15 55.0 2.70 2.85
VFC 150117P00057500 P 01/17/15 57.5 3.60 3.80
VFC 150117P00060000 P 01/17/15 60.0 4.80 5.00
VFC 150117P00062500 P 01/17/15 62.5 6.20 6.40
VFC 150117P00065000 P 01/17/15 65.0 7.80 8.00
VFC 150117P00067500 P 01/17/15 67.5 9.60 9.80
VFC 150117P00070000 P 01/17/15 70.0 11.50 12.30
VFC 150117P00072500 P 01/17/15 72.5 13.60 14.70
VFC 150117P00075000 P 01/17/15 75.0 16.00 16.90
VFC 150117P00077500 P 01/17/15 77.5 18.30 19.00
VFC 150117P00080000 P 01/17/15 80.0 20.40 21.40
VFC 150117P00082500 P 01/17/15 82.5 22.40 23.90
VFC 150117P00085000 P 01/17/15 85.0 25.50 27.10
VFC 160115C00030000 C 01/15/16 30.0 29.40 30.40
VFC 160115C00035000 C 01/15/16 35.0 24.50 25.50
VFC 160115C00036250 C 01/15/16 36.3 23.30 24.30
VFC 160115C00037500 C 01/15/16 37.5 22.10 23.20
VFC 160115C00038750 C 01/15/16 38.8 19.40 22.00
VFC 160115C00040000 C 01/15/16 40.0 19.80 20.90
VFC 160115C00041250 C 01/15/16 41.3 18.70 19.80
VFC 160115C00042500 C 01/15/16 42.5 17.70 18.70
VFC 160115C00043750 C 01/15/16 43.8 16.60 17.70
VFC 160115C00045000 C 01/15/16 45.0 15.60 16.70
VFC 160115C00046250 C 01/15/16 46.3 14.60 15.70
VFC 160115C00047500 C 01/15/16 47.5 13.70 14.70
VFC 160115C00048750 C 01/15/16 48.8 12.40 13.80
VFC 160115C00050000 C 01/15/16 50.0 11.90 13.00
VFC 160115C00052500 C 01/15/16 52.5 10.10 11.20
VFC 160115C00055000 C 01/15/16 55.0 9.30 10.00
VFC 160115C00057500 C 01/15/16 57.5 7.90 8.40
VFC 160115C00060000 C 01/15/16 60.0 6.70 7.00
VFC 160115C00062500 C 01/15/16 62.5 5.60 6.30
VFC 160115C00065000 C 01/15/16 65.0 4.60 5.00
VFC 160115C00067500 C 01/15/16 67.5 3.90 4.20
VFC 160115C00070000 C 01/15/16 70.0 3.20 3.50
VFC 160115C00072500 C 01/15/16 72.5 2.65 2.90
VFC 160115C00075000 C 01/15/16 75.0 2.15 2.40
VFC 160115C00080000 C 01/15/16 80.0 1.40 1.65
VFC 160115C00085000 C 01/15/16 85.0 0.90 1.15
VFC 160115P00030000 P 01/15/16 30.0 0.40 0.70
VFC 160115P00035000 P 01/15/16 35.0 0.75 1.10
VFC 160115P00036250 P 01/15/16 36.3 0.85 1.05
VFC 160115P00037500 P 01/15/16 37.5 1.00 1.40
VFC 160115P00038750 P 01/15/16 38.8 1.20 1.35
VFC 160115P00040000 P 01/15/16 40.0 1.35 1.80
VFC 160115P00041250 P 01/15/16 41.3 1.55 2.05
VFC 160115P00042500 P 01/15/16 42.5 1.80 2.00
VFC 160115P00043750 P 01/15/16 43.8 1.95 2.25
VFC 160115P00045000 P 01/15/16 45.0 2.30 2.75
VFC 160115P00046250 P 01/15/16 46.3 2.60 3.20
VFC 160115P00047500 P 01/15/16 47.5 2.80 3.20
VFC 160115P00048750 P 01/15/16 48.8 3.20 3.50
VFC 160115P00050000 P 01/15/16 50.0 3.60 3.90
VFC 160115P00052500 P 01/15/16 52.5 4.50 4.80
VFC 160115P00055000 P 01/15/16 55.0 5.50 5.80
VFC 160115P00057500 P 01/15/16 57.5 6.60 6.90
VFC 160115P00060000 P 01/15/16 60.0 7.90 8.20
VFC 160115P00062500 P 01/15/16 62.5 9.30 9.70
VFC 160115P00065000 P 01/15/16 65.0 10.80 11.20
VFC 160115P00067500 P 01/15/16 67.5 12.50 12.90
VFC 160115P00070000 P 01/15/16 70.0 14.30 14.70
VFC 160115P00072500 P 01/15/16 72.5 16.20 16.60
VFC 160115P00075000 P 01/15/16 75.0 18.20 18.60
VFC 160115P00080000 P 01/15/16 80.0 22.30 23.50
VFC 160115P00085000 P 01/15/16 85.0 26.30 28.30

OPRA data is delayed 15 minutes.