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 (2014-10-31)Premium Content

V F Corp (VFC)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 141220C00045000 C 12/20/14 45.0 27.80 29.00
VFC 141220C00047500 C 12/20/14 47.5 24.30 27.80
VFC 141220C00050000 C 12/20/14 50.0 22.80 25.40
VFC 141220C00055000 C 12/20/14 55.0 17.50 19.70
VFC 141220C00057500 C 12/20/14 57.5 15.00 17.20
VFC 141220C00060000 C 12/20/14 60.0 12.60 15.20
VFC 141220C00062500 C 12/20/14 62.5 9.90 12.20
VFC 141220C00065000 C 12/20/14 65.0 7.60 8.90
VFC 141220C00067500 C 12/20/14 67.5 5.50 6.40
VFC 141220C00070000 C 12/20/14 70.0 3.00 3.90
VFC 141220C00072500 C 12/20/14 72.5 0.90 1.35
VFC 141220C00075000 C 12/20/14 75.0 0.00 0.05
VFC 141220C00077500 C 12/20/14 77.5 0.00 0.05
VFC 141220C00080000 C 12/20/14 80.0 0.00 0.20
VFC 141220C00082500 C 12/20/14 82.5 0.00 0.20
VFC 141220C00085000 C 12/20/14 85.0 0.00 0.20
VFC 141220P00045000 P 12/20/14 45.0 0.00 0.20
VFC 141220P00047500 P 12/20/14 47.5 0.00 0.25
VFC 141220P00050000 P 12/20/14 50.0 0.00 0.25
VFC 141220P00055000 P 12/20/14 55.0 0.00 0.25
VFC 141220P00057500 P 12/20/14 57.5 0.00 0.25
VFC 141220P00060000 P 12/20/14 60.0 0.00 0.05
VFC 141220P00062500 P 12/20/14 62.5 0.00 0.20
VFC 141220P00065000 P 12/20/14 65.0 0.00 0.20
VFC 141220P00067500 P 12/20/14 67.5 0.00 0.20
VFC 141220P00070000 P 12/20/14 70.0 0.00 0.10
VFC 141220P00072500 P 12/20/14 72.5 0.00 0.15
VFC 141220P00075000 P 12/20/14 75.0 0.30 1.60
VFC 141220P00077500 P 12/20/14 77.5 2.65 4.60
VFC 141220P00080000 P 12/20/14 80.0 4.50 7.20
VFC 141220P00082500 P 12/20/14 82.5 6.90 9.60
VFC 141220P00085000 P 12/20/14 85.0 9.40 12.20
VFC 150117C00025000 C 01/17/15 25.0 47.00 50.50
VFC 150117C00026250 C 01/17/15 26.3 45.70 49.30
VFC 150117C00027500 C 01/17/15 27.5 45.00 47.10
VFC 150117C00028750 C 01/17/15 28.8 43.20 46.80
VFC 150117C00030000 C 01/17/15 30.0 42.10 44.40
VFC 150117C00031250 C 01/17/15 31.3 41.20 43.40
VFC 150117C00032500 C 01/17/15 32.5 39.90 43.10
VFC 150117C00033750 C 01/17/15 33.8 39.20 40.30
VFC 150117C00035000 C 01/17/15 35.0 36.90 40.50
VFC 150117C00036250 C 01/17/15 36.3 36.40 38.00
VFC 150117C00037500 C 01/17/15 37.5 35.40 36.80
VFC 150117C00038750 C 01/17/15 38.8 33.50 36.90
VFC 150117C00040000 C 01/17/15 40.0 32.40 34.50
VFC 150117C00041250 C 01/17/15 41.3 31.30 34.20
VFC 150117C00042500 C 01/17/15 42.5 29.90 32.00
VFC 150117C00043750 C 01/17/15 43.8 29.20 30.50
VFC 150117C00045000 C 01/17/15 45.0 27.90 29.30
VFC 150117C00046250 C 01/17/15 46.3 26.20 29.40
VFC 150117C00047500 C 01/17/15 47.5 25.50 26.80
VFC 150117C00048750 C 01/17/15 48.8 24.10 25.50
VFC 150117C00050000 C 01/17/15 50.0 23.00 23.90
VFC 150117C00052500 C 01/17/15 52.5 20.40 21.70
VFC 150117C00055000 C 01/17/15 55.0 18.10 19.20
VFC 150117C00057500 C 01/17/15 57.5 14.30 16.90
VFC 150117C00060000 C 01/17/15 60.0 13.10 14.40
VFC 150117C00062500 C 01/17/15 62.5 10.50 11.90
VFC 150117C00065000 C 01/17/15 65.0 8.10 9.00
VFC 150117C00067500 C 01/17/15 67.5 5.70 6.60
VFC 150117C00070000 C 01/17/15 70.0 3.80 4.30
VFC 150117C00072500 C 01/17/15 72.5 1.95 2.15
VFC 150117C00075000 C 01/17/15 75.0 0.75 0.85
VFC 150117C00077500 C 01/17/15 77.5 0.20 0.30
VFC 150117C00080000 C 01/17/15 80.0 0.00 0.15
VFC 150117C00082500 C 01/17/15 82.5 0.00 0.05
VFC 150117C00085000 C 01/17/15 85.0 0.00 0.10
VFC 150117C00090000 C 01/17/15 90.0 0.00 0.10
VFC 150117P00025000 P 01/17/15 25.0 0.00 0.10
VFC 150117P00026250 P 01/17/15 26.3 0.00 0.10
VFC 150117P00027500 P 01/17/15 27.5 0.00 0.10
VFC 150117P00028750 P 01/17/15 28.8 0.00 0.10
VFC 150117P00030000 P 01/17/15 30.0 0.00 0.10
VFC 150117P00031250 P 01/17/15 31.3 0.00 0.10
VFC 150117P00032500 P 01/17/15 32.5 0.00 0.05
VFC 150117P00033750 P 01/17/15 33.8 0.00 0.05
VFC 150117P00035000 P 01/17/15 35.0 0.00 0.10
VFC 150117P00036250 P 01/17/15 36.3 0.00 0.10
VFC 150117P00037500 P 01/17/15 37.5 0.00 0.10
VFC 150117P00038750 P 01/17/15 38.8 0.00 0.10
VFC 150117P00040000 P 01/17/15 40.0 0.00 0.10
VFC 150117P00041250 P 01/17/15 41.3 0.00 0.10
VFC 150117P00042500 P 01/17/15 42.5 0.00 0.10
VFC 150117P00043750 P 01/17/15 43.8 0.00 0.10
VFC 150117P00045000 P 01/17/15 45.0 0.00 0.10
VFC 150117P00046250 P 01/17/15 46.3 0.00 0.10
VFC 150117P00047500 P 01/17/15 47.5 0.00 0.10
VFC 150117P00048750 P 01/17/15 48.8 0.00 0.10
VFC 150117P00050000 P 01/17/15 50.0 0.00 0.10
VFC 150117P00052500 P 01/17/15 52.5 0.00 0.10
VFC 150117P00055000 P 01/17/15 55.0 0.00 0.10
VFC 150117P00057500 P 01/17/15 57.5 0.00 0.10
VFC 150117P00060000 P 01/17/15 60.0 0.00 0.10
VFC 150117P00062500 P 01/17/15 62.5 0.00 0.10
VFC 150117P00065000 P 01/17/15 65.0 0.00 0.15
VFC 150117P00067500 P 01/17/15 67.5 0.00 0.20
VFC 150117P00070000 P 01/17/15 70.0 0.30 0.45
VFC 150117P00072500 P 01/17/15 72.5 0.85 1.05
VFC 150117P00075000 P 01/17/15 75.0 2.05 2.35
VFC 150117P00077500 P 01/17/15 77.5 3.10 4.70
VFC 150117P00080000 P 01/17/15 80.0 5.20 7.00
VFC 150117P00082500 P 01/17/15 82.5 7.40 9.50
VFC 150117P00085000 P 01/17/15 85.0 9.40 12.00
VFC 150117P00090000 P 01/17/15 90.0 14.50 17.30
VFC 150220C00032500 C 02/20/15 32.5 40.40 43.00
VFC 150220C00035000 C 02/20/15 35.0 37.80 40.50
VFC 150220C00037500 C 02/20/15 37.5 35.30 38.20
VFC 150220C00040000 C 02/20/15 40.0 32.90 35.70
VFC 150220C00042500 C 02/20/15 42.5 30.50 33.20
VFC 150220C00045000 C 02/20/15 45.0 27.90 30.70
VFC 150220C00047500 C 02/20/15 47.5 25.40 28.20
VFC 150220C00050000 C 02/20/15 50.0 22.90 25.40
VFC 150220C00052500 C 02/20/15 52.5 20.50 22.90
VFC 150220C00055000 C 02/20/15 55.0 18.10 20.40
VFC 150220C00057500 C 02/20/15 57.5 15.50 17.90
VFC 150220C00060000 C 02/20/15 60.0 13.10 15.40
VFC 150220C00062500 C 02/20/15 62.5 10.60 12.90
VFC 150220C00065000 C 02/20/15 65.0 8.80 10.40
VFC 150220C00067500 C 02/20/15 67.5 6.40 8.00
VFC 150220C00070000 C 02/20/15 70.0 4.40 5.10
VFC 150220C00072500 C 02/20/15 72.5 3.00 3.30
VFC 150220C00075000 C 02/20/15 75.0 1.75 1.95
VFC 150220C00077500 C 02/20/15 77.5 0.90 1.05
VFC 150220C00080000 C 02/20/15 80.0 0.40 0.55
VFC 150220C00082500 C 02/20/15 82.5 0.15 0.30
VFC 150220C00085000 C 02/20/15 85.0 0.00 0.15
VFC 150220C00090000 C 02/20/15 90.0 0.00 0.10
VFC 150220C00095000 C 02/20/15 95.0 0.00 0.10
VFC 150220C00100000 C 02/20/15 100.0 0.00 0.10
VFC 150220C00110000 C 02/20/15 110.0 0.00 0.10
VFC 150220P00032500 P 02/20/15 32.5 0.00 0.10
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 0.15
VFC 150220P00055000 P 02/20/15 55.0 0.00 0.15
VFC 150220P00057500 P 02/20/15 57.5 0.00 0.15
VFC 150220P00060000 P 02/20/15 60.0 0.10 0.20
VFC 150220P00062500 P 02/20/15 62.5 0.20 0.30
VFC 150220P00065000 P 02/20/15 65.0 0.35 0.45
VFC 150220P00067500 P 02/20/15 67.5 0.60 0.75
VFC 150220P00070000 P 02/20/15 70.0 1.10 1.25
VFC 150220P00072500 P 02/20/15 72.5 1.85 2.05
VFC 150220P00075000 P 02/20/15 75.0 3.00 3.30
VFC 150220P00077500 P 02/20/15 77.5 4.60 5.00
VFC 150220P00080000 P 02/20/15 80.0 5.40 7.40
VFC 150220P00082500 P 02/20/15 82.5 7.10 9.70
VFC 150220P00085000 P 02/20/15 85.0 9.50 12.10
VFC 150220P00090000 P 02/20/15 90.0 14.40 17.10
VFC 150220P00095000 P 02/20/15 95.0 19.50 22.60
VFC 150220P00100000 P 02/20/15 100.0 24.40 27.30
VFC 150220P00110000 P 02/20/15 110.0 34.40 37.60
VFC 150515C00037500 C 05/15/15 37.5 35.20 38.20
VFC 150515C00040000 C 05/15/15 40.0 31.50 36.00
VFC 150515C00042500 C 05/15/15 42.5 28.90 33.50
VFC 150515C00045000 C 05/15/15 45.0 26.40 30.70
VFC 150515C00047500 C 05/15/15 47.5 23.80 28.10
VFC 150515C00050000 C 05/15/15 50.0 21.40 25.60
VFC 150515C00055000 C 05/15/15 55.0 16.60 20.80
VFC 150515C00057500 C 05/15/15 57.5 14.30 18.30
VFC 150515C00060000 C 05/15/15 60.0 12.70 16.10
VFC 150515C00062500 C 05/15/15 62.5 11.20 13.60
VFC 150515C00065000 C 05/15/15 65.0 9.00 11.60
VFC 150515C00067500 C 05/15/15 67.5 6.60 7.80
VFC 150515C00070000 C 05/15/15 70.0 5.60 6.10
VFC 150515C00072500 C 05/15/15 72.5 4.20 4.50
VFC 150515C00075000 C 05/15/15 75.0 2.95 3.20
VFC 150515C00077500 C 05/15/15 77.5 2.00 2.25
VFC 150515C00080000 C 05/15/15 80.0 1.30 1.50
VFC 150515C00082500 C 05/15/15 82.5 0.80 0.95
VFC 150515C00085000 C 05/15/15 85.0 0.45 0.60
VFC 150515C00090000 C 05/15/15 90.0 0.15 0.25
VFC 150515C00095000 C 05/15/15 95.0 0.00 0.15
VFC 150515C00100000 C 05/15/15 100.0 0.00 0.10
VFC 150515C00110000 C 05/15/15 110.0 0.00 0.10
VFC 150515P00037500 P 05/15/15 37.5 0.00 0.15
VFC 150515P00040000 P 05/15/15 40.0 0.00 0.15
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 0.20
VFC 150515P00050000 P 05/15/15 50.0 0.05 0.25
VFC 150515P00055000 P 05/15/15 55.0 0.20 0.35
VFC 150515P00057500 P 05/15/15 57.5 0.30 0.45
VFC 150515P00060000 P 05/15/15 60.0 0.50 0.65
VFC 150515P00062500 P 05/15/15 62.5 0.75 0.90
VFC 150515P00065000 P 05/15/15 65.0 1.10 1.25
VFC 150515P00067500 P 05/15/15 67.5 1.60 1.80
VFC 150515P00070000 P 05/15/15 70.0 2.30 2.55
VFC 150515P00072500 P 05/15/15 72.5 3.20 3.60
VFC 150515P00075000 P 05/15/15 75.0 4.50 4.80
VFC 150515P00077500 P 05/15/15 77.5 6.00 6.80
VFC 150515P00080000 P 05/15/15 80.0 7.80 8.50
VFC 150515P00082500 P 05/15/15 82.5 9.80 10.20
VFC 150515P00085000 P 05/15/15 85.0 10.50 13.10
VFC 150515P00090000 P 05/15/15 90.0 14.80 17.60
VFC 150515P00095000 P 05/15/15 95.0 19.50 23.00
VFC 150515P00100000 P 05/15/15 100.0 24.40 27.90
VFC 150515P00110000 P 05/15/15 110.0 34.70 37.80
VFC 160115C00030000 C 01/15/16 30.0 41.20 45.70
VFC 160115C00032500 C 01/15/16 32.5 38.70 43.20
VFC 160115C00035000 C 01/15/16 35.0 36.20 40.70
VFC 160115C00036250 C 01/15/16 36.3 35.00 39.50
VFC 160115C00037500 C 01/15/16 37.5 33.70 38.20
VFC 160115C00038750 C 01/15/16 38.8 32.50 37.00
VFC 160115C00040000 C 01/15/16 40.0 31.30 35.70
VFC 160115C00041250 C 01/15/16 41.3 30.00 34.50
VFC 160115C00042500 C 01/15/16 42.5 28.80 33.30
VFC 160115C00043750 C 01/15/16 43.8 28.00 32.10
VFC 160115C00045000 C 01/15/16 45.0 26.30 30.90
VFC 160115C00046250 C 01/15/16 46.3 25.10 30.00
VFC 160115C00047500 C 01/15/16 47.5 24.00 28.50
VFC 160115C00048750 C 01/15/16 48.8 22.80 27.20
VFC 160115C00050000 C 01/15/16 50.0 22.60 26.10
VFC 160115C00052500 C 01/15/16 52.5 20.20 23.80
VFC 160115C00055000 C 01/15/16 55.0 18.00 21.60
VFC 160115C00057500 C 01/15/16 57.5 16.00 19.50
VFC 160115C00060000 C 01/15/16 60.0 14.60 16.00
VFC 160115C00062500 C 01/15/16 62.5 12.70 15.50
VFC 160115C00065000 C 01/15/16 65.0 10.80 13.20
VFC 160115C00067500 C 01/15/16 67.5 9.70 10.10
VFC 160115C00070000 C 01/15/16 70.0 8.10 8.60
VFC 160115C00072500 C 01/15/16 72.5 6.80 7.20
VFC 160115C00075000 C 01/15/16 75.0 5.60 6.00
VFC 160115C00077500 C 01/15/16 77.5 4.60 5.00
VFC 160115C00080000 C 01/15/16 80.0 3.70 4.00
VFC 160115C00082500 C 01/15/16 82.5 3.00 3.30
VFC 160115C00085000 C 01/15/16 85.0 2.35 2.65
VFC 160115C00090000 C 01/15/16 90.0 1.45 1.70
VFC 160115C00095000 C 01/15/16 95.0 0.85 1.10
VFC 160115C00100000 C 01/15/16 100.0 0.50 0.75
VFC 160115C00110000 C 01/15/16 110.0 0.15 0.35
VFC 160115P00030000 P 01/15/16 30.0 0.05 0.25
VFC 160115P00032500 P 01/15/16 32.5 0.10 0.30
VFC 160115P00035000 P 01/15/16 35.0 0.10 0.35
VFC 160115P00036250 P 01/15/16 36.3 0.15 0.35
VFC 160115P00037500 P 01/15/16 37.5 0.20 0.40
VFC 160115P00038750 P 01/15/16 38.8 0.20 0.40
VFC 160115P00040000 P 01/15/16 40.0 0.25 0.45
VFC 160115P00041250 P 01/15/16 41.3 0.30 0.50
VFC 160115P00042500 P 01/15/16 42.5 0.35 0.55
VFC 160115P00043750 P 01/15/16 43.8 0.40 0.60
VFC 160115P00045000 P 01/15/16 45.0 0.45 0.65
VFC 160115P00046250 P 01/15/16 46.3 0.55 0.70
VFC 160115P00047500 P 01/15/16 47.5 0.60 0.80
VFC 160115P00048750 P 01/15/16 48.8 0.70 0.90
VFC 160115P00050000 P 01/15/16 50.0 0.80 1.00
VFC 160115P00052500 P 01/15/16 52.5 1.10 1.25
VFC 160115P00055000 P 01/15/16 55.0 1.15 1.55
VFC 160115P00057500 P 01/15/16 57.5 1.85 1.95
VFC 160115P00060000 P 01/15/16 60.0 2.20 2.40
VFC 160115P00062500 P 01/15/16 62.5 2.75 3.10
VFC 160115P00065000 P 01/15/16 65.0 3.40 3.80
VFC 160115P00067500 P 01/15/16 67.5 4.40 4.60
VFC 160115P00070000 P 01/15/16 70.0 5.20 5.60
VFC 160115P00072500 P 01/15/16 72.5 6.40 6.80
VFC 160115P00075000 P 01/15/16 75.0 7.60 8.50
VFC 160115P00077500 P 01/15/16 77.5 9.10 9.90
VFC 160115P00080000 P 01/15/16 80.0 10.80 11.70
VFC 160115P00082500 P 01/15/16 82.5 12.40 13.30
VFC 160115P00085000 P 01/15/16 85.0 14.40 15.10
VFC 160115P00090000 P 01/15/16 90.0 16.50 20.00
VFC 160115P00095000 P 01/15/16 95.0 20.90 24.50
VFC 160115P00100000 P 01/15/16 100.0 25.50 29.00
VFC 160115P00110000 P 01/15/16 110.0 35.10 38.50
VFC 170120C00035000 C 01/20/17 35.0 37.30 40.70
VFC 170120C00037500 C 01/20/17 37.5 33.80 38.30
VFC 170120C00040000 C 01/20/17 40.0 31.60 36.20
VFC 170120C00042500 C 01/20/17 42.5 29.00 33.50
VFC 170120C00045000 C 01/20/17 45.0 26.70 31.20
VFC 170120C00047500 C 01/20/17 47.5 24.70 29.30
VFC 170120C00050000 C 01/20/17 50.0 23.20 26.90
VFC 170120C00055000 C 01/20/17 55.0 19.30 22.90
VFC 170120C00057500 C 01/20/17 57.5 17.20 21.00
VFC 170120C00060000 C 01/20/17 60.0 15.50 19.30
VFC 170120C00062500 C 01/20/17 62.5 13.70 17.60
VFC 170120C00065000 C 01/20/17 65.0 12.90 16.00
VFC 170120C00067500 C 01/20/17 67.5 11.40 14.60
VFC 170120C00070000 C 01/20/17 70.0 10.00 13.20
VFC 170120C00072500 C 01/20/17 72.5 8.50 12.00
VFC 170120C00075000 C 01/20/17 75.0 6.60 10.90
VFC 170120C00077500 C 01/20/17 77.5 6.30 9.90
VFC 170120C00080000 C 01/20/17 80.0 5.30 8.90
VFC 170120C00082500 C 01/20/17 82.5 3.90 8.00
VFC 170120C00085000 C 01/20/17 85.0 3.00 7.40
VFC 170120C00090000 C 01/20/17 90.0 2.20 3.80
VFC 170120C00095000 C 01/20/17 95.0 2.00 4.20
VFC 170120C00100000 C 01/20/17 100.0 0.00 5.00
VFC 170120C00105000 C 01/20/17 105.0 0.35 2.70
VFC 170120P00035000 P 01/20/17 35.0 0.15 1.15
VFC 170120P00037500 P 01/20/17 37.5 0.25 2.00
VFC 170120P00040000 P 01/20/17 40.0 0.00 5.00
VFC 170120P00042500 P 01/20/17 42.5 0.30 3.40
VFC 170120P00045000 P 01/20/17 45.0 0.90 1.90
VFC 170120P00047500 P 01/20/17 47.5 1.20 2.20
VFC 170120P00050000 P 01/20/17 50.0 1.10 3.00
VFC 170120P00055000 P 01/20/17 55.0 1.30 5.00
VFC 170120P00057500 P 01/20/17 57.5 1.45 4.90
VFC 170120P00060000 P 01/20/17 60.0 2.00 6.40
VFC 170120P00062500 P 01/20/17 62.5 3.80 6.40
VFC 170120P00065000 P 01/20/17 65.0 3.80 7.40
VFC 170120P00067500 P 01/20/17 67.5 5.80 7.80
VFC 170120P00070000 P 01/20/17 70.0 6.80 8.80
VFC 170120P00072500 P 01/20/17 72.5 7.20 11.50
VFC 170120P00075000 P 01/20/17 75.0 8.50 12.00
VFC 170120P00077500 P 01/20/17 77.5 9.90 13.30
VFC 170120P00080000 P 01/20/17 80.0 11.50 15.50
VFC 170120P00082500 P 01/20/17 82.5 13.10 16.80
VFC 170120P00085000 P 01/20/17 85.0 14.80 18.80
VFC 170120P00090000 P 01/20/17 90.0 18.50 21.90
VFC 170120P00095000 P 01/20/17 95.0 22.50 26.40
VFC 170120P00100000 P 01/20/17 100.0 26.80 30.50
VFC 170120P00105000 P 01/20/17 105.0 31.20 34.50

OPRA data is delayed 15 minutes.