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 (2017-04-28)Premium Content

Vf Corporation (VFC)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 170519C00030000 C 05/19/17 30.0 26.60 27.30
VFC 170519C00032500 C 05/19/17 32.5 22.00 26.50
VFC 170519C00035000 C 05/19/17 35.0 21.20 22.60
VFC 170519C00037500 C 05/19/17 37.5 17.00 21.50
VFC 170519C00040000 C 05/19/17 40.0 16.40 17.40
VFC 170519C00042500 C 05/19/17 42.5 12.00 16.80
VFC 170519C00045000 C 05/19/17 45.0 11.60 12.40
VFC 170519C00047500 C 05/19/17 47.5 9.20 9.70
VFC 170519C00050000 C 05/19/17 50.0 6.80 7.50
VFC 170519C00052500 C 05/19/17 52.5 4.50 5.20
VFC 170519C00055000 C 05/19/17 55.0 2.55 2.95
VFC 170519C00057500 C 05/19/17 57.5 1.15 1.35
VFC 170519C00060000 C 05/19/17 60.0 0.35 0.55
VFC 170519C00062500 C 05/19/17 62.5 0.05 0.15
VFC 170519C00065000 C 05/19/17 65.0 0.00 0.10
VFC 170519C00070000 C 05/19/17 70.0 0.00 0.05
VFC 170519C00075000 C 05/19/17 75.0 0.00 0.05
VFC 170519C00080000 C 05/19/17 80.0 0.00 0.05
VFC 170519C00085000 C 05/19/17 85.0 0.00 0.05
VFC 170519P00030000 P 05/19/17 30.0 0.00 0.05
VFC 170519P00032500 P 05/19/17 32.5 0.00 0.05
VFC 170519P00035000 P 05/19/17 35.0 0.00 0.05
VFC 170519P00037500 P 05/19/17 37.5 0.00 0.05
VFC 170519P00040000 P 05/19/17 40.0 0.00 0.05
VFC 170519P00042500 P 05/19/17 42.5 0.00 0.05
VFC 170519P00045000 P 05/19/17 45.0 0.00 0.05
VFC 170519P00047500 P 05/19/17 47.5 0.00 0.10
VFC 170519P00050000 P 05/19/17 50.0 0.05 0.15
VFC 170519P00052500 P 05/19/17 52.5 0.20 0.35
VFC 170519P00055000 P 05/19/17 55.0 0.70 0.90
VFC 170519P00057500 P 05/19/17 57.5 1.75 1.95
VFC 170519P00060000 P 05/19/17 60.0 3.20 3.70
VFC 170519P00062500 P 05/19/17 62.5 5.20 5.90
VFC 170519P00065000 P 05/19/17 65.0 7.80 8.30
VFC 170519P00070000 P 05/19/17 70.0 12.60 13.40
VFC 170519P00075000 P 05/19/17 75.0 16.00 20.50
VFC 170519P00080000 P 05/19/17 80.0 21.40 24.80
VFC 170519P00085000 P 05/19/17 85.0 27.70 28.40
VFC 170616C00035000 C 06/16/17 35.0 21.50 22.40
VFC 170616C00037500 C 06/16/17 37.5 18.60 21.90
VFC 170616C00040000 C 06/16/17 40.0 14.80 19.40
VFC 170616C00042500 C 06/16/17 42.5 14.00 16.30
VFC 170616C00045000 C 06/16/17 45.0 9.80 13.90
VFC 170616C00047500 C 06/16/17 47.5 8.50 10.90
VFC 170616C00050000 C 06/16/17 50.0 6.50 7.50
VFC 170616C00052500 C 06/16/17 52.5 4.70 5.20
VFC 170616C00055000 C 06/16/17 55.0 2.85 3.30
VFC 170616C00057500 C 06/16/17 57.5 1.40 1.70
VFC 170616C00060000 C 06/16/17 60.0 0.55 0.75
VFC 170616C00062500 C 06/16/17 62.5 0.20 0.35
VFC 170616C00065000 C 06/16/17 65.0 0.00 0.15
VFC 170616C00070000 C 06/16/17 70.0 0.00 0.25
VFC 170616C00075000 C 06/16/17 75.0 0.00 0.05
VFC 170616P00035000 P 06/16/17 35.0 0.00 0.05
VFC 170616P00037500 P 06/16/17 37.5 0.00 0.10
VFC 170616P00040000 P 06/16/17 40.0 0.00 0.25
VFC 170616P00042500 P 06/16/17 42.5 0.00 0.15
VFC 170616P00045000 P 06/16/17 45.0 0.00 0.10
VFC 170616P00047500 P 06/16/17 47.5 0.05 0.20
VFC 170616P00050000 P 06/16/17 50.0 0.20 0.35
VFC 170616P00052500 P 06/16/17 52.5 0.50 0.70
VFC 170616P00055000 P 06/16/17 55.0 1.10 1.35
VFC 170616P00057500 P 06/16/17 57.5 2.15 2.60
VFC 170616P00060000 P 06/16/17 60.0 3.70 4.20
VFC 170616P00062500 P 06/16/17 62.5 5.70 6.40
VFC 170616P00065000 P 06/16/17 65.0 6.90 10.90
VFC 170616P00070000 P 06/16/17 70.0 12.80 14.00
VFC 170616P00075000 P 06/16/17 75.0 18.00 18.70
VFC 170818C00027500 C 08/18/17 27.5 29.00 29.80
VFC 170818C00030000 C 08/18/17 30.0 24.50 29.20
VFC 170818C00032500 C 08/18/17 32.5 22.10 26.80
VFC 170818C00035000 C 08/18/17 35.0 19.60 24.20
VFC 170818C00037500 C 08/18/17 37.5 17.20 21.40
VFC 170818C00040000 C 08/18/17 40.0 14.70 18.90
VFC 170818C00042500 C 08/18/17 42.5 14.20 15.00
VFC 170818C00045000 C 08/18/17 45.0 11.70 12.60
VFC 170818C00047500 C 08/18/17 47.5 9.40 10.10
VFC 170818C00050000 C 08/18/17 50.0 7.30 7.90
VFC 170818C00052500 C 08/18/17 52.5 5.30 5.90
VFC 170818C00055000 C 08/18/17 55.0 3.60 4.00
VFC 170818C00057500 C 08/18/17 57.5 2.25 2.65
VFC 170818C00060000 C 08/18/17 60.0 1.25 1.60
VFC 170818C00062500 C 08/18/17 62.5 0.65 0.90
VFC 170818C00065000 C 08/18/17 65.0 0.30 0.50
VFC 170818C00070000 C 08/18/17 70.0 0.00 0.20
VFC 170818C00075000 C 08/18/17 75.0 0.00 0.10
VFC 170818C00080000 C 08/18/17 80.0 0.00 0.10
VFC 170818P00027500 P 08/18/17 27.5 0.00 0.05
VFC 170818P00030000 P 08/18/17 30.0 0.00 0.05
VFC 170818P00032500 P 08/18/17 32.5 0.00 0.05
VFC 170818P00035000 P 08/18/17 35.0 0.00 0.05
VFC 170818P00037500 P 08/18/17 37.5 0.00 0.10
VFC 170818P00040000 P 08/18/17 40.0 0.05 0.15
VFC 170818P00042500 P 08/18/17 42.5 0.10 0.20
VFC 170818P00045000 P 08/18/17 45.0 0.20 0.35
VFC 170818P00047500 P 08/18/17 47.5 0.40 0.50
VFC 170818P00050000 P 08/18/17 50.0 0.65 0.80
VFC 170818P00052500 P 08/18/17 52.5 1.15 1.40
VFC 170818P00055000 P 08/18/17 55.0 1.90 2.20
VFC 170818P00057500 P 08/18/17 57.5 3.00 3.40
VFC 170818P00060000 P 08/18/17 60.0 4.50 4.90
VFC 170818P00062500 P 08/18/17 62.5 6.30 7.00
VFC 170818P00065000 P 08/18/17 65.0 8.40 9.00
VFC 170818P00070000 P 08/18/17 70.0 11.60 15.80
VFC 170818P00075000 P 08/18/17 75.0 16.70 19.70
VFC 170818P00080000 P 08/18/17 80.0 23.10 23.60
VFC 171117C00035000 C 11/17/17 35.0 21.30 22.40
VFC 171117C00037500 C 11/17/17 37.5 17.00 21.60
VFC 171117C00040000 C 11/17/17 40.0 14.70 19.20
VFC 171117C00042500 C 11/17/17 42.5 12.20 16.70
VFC 171117C00045000 C 11/17/17 45.0 11.70 12.80
VFC 171117C00047500 C 11/17/17 47.5 9.70 10.40
VFC 171117C00050000 C 11/17/17 50.0 7.60 8.50
VFC 171117C00052500 C 11/17/17 52.5 6.00 6.50
VFC 171117C00055000 C 11/17/17 55.0 4.40 5.00
VFC 171117C00057500 C 11/17/17 57.5 3.10 3.60
VFC 171117C00060000 C 11/17/17 60.0 2.05 2.50
VFC 171117C00062500 C 11/17/17 62.5 1.25 1.70
VFC 171117C00065000 C 11/17/17 65.0 0.85 1.05
VFC 171117C00070000 C 11/17/17 70.0 0.20 0.45
VFC 171117C00075000 C 11/17/17 75.0 0.00 0.25
VFC 171117P00035000 P 11/17/17 35.0 0.00 0.20
VFC 171117P00037500 P 11/17/17 37.5 0.10 0.35
VFC 171117P00040000 P 11/17/17 40.0 0.15 0.40
VFC 171117P00042500 P 11/17/17 42.5 0.30 0.65
VFC 171117P00045000 P 11/17/17 45.0 0.50 0.75
VFC 171117P00047500 P 11/17/17 47.5 0.85 1.15
VFC 171117P00050000 P 11/17/17 50.0 1.35 1.70
VFC 171117P00052500 P 11/17/17 52.5 2.05 2.40
VFC 171117P00055000 P 11/17/17 55.0 2.90 3.50
VFC 171117P00057500 P 11/17/17 57.5 4.10 4.70
VFC 171117P00060000 P 11/17/17 60.0 5.50 6.20
VFC 171117P00062500 P 11/17/17 62.5 7.10 7.80
VFC 171117P00065000 P 11/17/17 65.0 9.10 9.70
VFC 171117P00070000 P 11/17/17 70.0 13.40 14.90
VFC 171117P00075000 P 11/17/17 75.0 18.10 19.20
VFC 180119C00030000 C 01/19/18 30.0 26.20 27.60
VFC 180119C00032500 C 01/19/18 32.5 22.10 26.40
VFC 180119C00035000 C 01/19/18 35.0 20.90 22.40
VFC 180119C00037500 C 01/19/18 37.5 17.10 21.80
VFC 180119C00040000 C 01/19/18 40.0 16.10 17.50
VFC 180119C00042500 C 01/19/18 42.5 13.80 15.10
VFC 180119C00045000 C 01/19/18 45.0 11.80 12.80
VFC 180119C00047500 C 01/19/18 47.5 10.00 10.30
VFC 180119C00050000 C 01/19/18 50.0 7.60 8.40
VFC 180119C00052500 C 01/19/18 52.5 6.30 6.70
VFC 180119C00055000 C 01/19/18 55.0 4.70 5.20
VFC 180119C00057500 C 01/19/18 57.5 3.50 3.90
VFC 180119C00060000 C 01/19/18 60.0 2.30 2.85
VFC 180119C00062500 C 01/19/18 62.5 1.50 2.00
VFC 180119C00065000 C 01/19/18 65.0 1.10 1.35
VFC 180119C00067500 C 01/19/18 67.5 0.55 0.90
VFC 180119C00070000 C 01/19/18 70.0 0.25 0.60
VFC 180119C00072500 C 01/19/18 72.5 0.15 0.40
VFC 180119C00075000 C 01/19/18 75.0 0.05 0.30
VFC 180119C00077500 C 01/19/18 77.5 0.00 0.25
VFC 180119C00080000 C 01/19/18 80.0 0.00 0.20
VFC 180119C00082500 C 01/19/18 82.5 0.00 0.25
VFC 180119C00085000 C 01/19/18 85.0 0.00 0.15
VFC 180119C00090000 C 01/19/18 90.0 0.00 0.10
VFC 180119C00095000 C 01/19/18 95.0 0.00 0.10
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.10
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.10
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.10
VFC 180119P00030000 P 01/19/18 30.0 0.00 0.20
VFC 180119P00032500 P 01/19/18 32.5 0.00 0.25
VFC 180119P00035000 P 01/19/18 35.0 0.10 0.30
VFC 180119P00037500 P 01/19/18 37.5 0.15 0.40
VFC 180119P00040000 P 01/19/18 40.0 0.30 0.55
VFC 180119P00042500 P 01/19/18 42.5 0.50 0.75
VFC 180119P00045000 P 01/19/18 45.0 0.80 1.05
VFC 180119P00047500 P 01/19/18 47.5 1.15 1.50
VFC 180119P00050000 P 01/19/18 50.0 1.75 2.10
VFC 180119P00052500 P 01/19/18 52.5 2.50 2.85
VFC 180119P00055000 P 01/19/18 55.0 3.40 3.90
VFC 180119P00057500 P 01/19/18 57.5 4.60 5.10
VFC 180119P00060000 P 01/19/18 60.0 6.00 6.60
VFC 180119P00062500 P 01/19/18 62.5 7.70 8.30
VFC 180119P00065000 P 01/19/18 65.0 9.50 10.20
VFC 180119P00067500 P 01/19/18 67.5 11.60 12.40
VFC 180119P00070000 P 01/19/18 70.0 13.70 14.90
VFC 180119P00072500 P 01/19/18 72.5 15.90 17.50
VFC 180119P00075000 P 01/19/18 75.0 18.20 20.10
VFC 180119P00077500 P 01/19/18 77.5 19.10 23.80
VFC 180119P00080000 P 01/19/18 80.0 23.10 24.90
VFC 180119P00082500 P 01/19/18 82.5 25.60 27.10
VFC 180119P00085000 P 01/19/18 85.0 28.00 29.70
VFC 180119P00090000 P 01/19/18 90.0 33.00 34.50
VFC 180119P00095000 P 01/19/18 95.0 36.60 41.00
VFC 180119P00100000 P 01/19/18 100.0 41.70 45.40
VFC 180119P00105000 P 01/19/18 105.0 46.60 50.90
VFC 180119P00110000 P 01/19/18 110.0 51.70 55.50
VFC 190118C00030000 C 01/18/19 30.0 25.80 27.60
VFC 190118C00032500 C 01/18/19 32.5 22.00 26.90
VFC 190118C00035000 C 01/18/19 35.0 19.50 24.40
VFC 190118C00037500 C 01/18/19 37.5 18.40 20.50
VFC 190118C00040000 C 01/18/19 40.0 16.20 17.90
VFC 190118C00042500 C 01/18/19 42.5 14.60 15.60
VFC 190118C00045000 C 01/18/19 45.0 12.30 13.60
VFC 190118C00047500 C 01/18/19 47.5 10.40 11.90
VFC 190118C00050000 C 01/18/19 50.0 9.00 10.00
VFC 190118C00052500 C 01/18/19 52.5 7.20 8.60
VFC 190118C00055000 C 01/18/19 55.0 6.10 7.20
VFC 190118C00057500 C 01/18/19 57.5 5.20 5.90
VFC 190118C00060000 C 01/18/19 60.0 3.80 5.00
VFC 190118C00062500 C 01/18/19 62.5 2.95 4.00
VFC 190118C00065000 C 01/18/19 65.0 2.35 3.40
VFC 190118C00070000 C 01/18/19 70.0 1.65 1.95
VFC 190118C00075000 C 01/18/19 75.0 0.75 1.15
VFC 190118C00080000 C 01/18/19 80.0 0.40 0.85
VFC 190118P00030000 P 01/18/19 30.0 0.25 0.65
VFC 190118P00032500 P 01/18/19 32.5 0.45 0.80
VFC 190118P00035000 P 01/18/19 35.0 0.65 1.05
VFC 190118P00037500 P 01/18/19 37.5 0.95 1.30
VFC 190118P00040000 P 01/18/19 40.0 1.20 1.70
VFC 190118P00042500 P 01/18/19 42.5 1.65 2.20
VFC 190118P00045000 P 01/18/19 45.0 2.25 2.75
VFC 190118P00047500 P 01/18/19 47.5 2.90 3.50
VFC 190118P00050000 P 01/18/19 50.0 3.60 4.40
VFC 190118P00052500 P 01/18/19 52.5 4.60 5.30
VFC 190118P00055000 P 01/18/19 55.0 5.60 6.50
VFC 190118P00057500 P 01/18/19 57.5 6.90 7.90
VFC 190118P00060000 P 01/18/19 60.0 8.30 9.30
VFC 190118P00062500 P 01/18/19 62.5 9.80 10.90
VFC 190118P00065000 P 01/18/19 65.0 11.60 12.80
VFC 190118P00070000 P 01/18/19 70.0 15.10 16.50
VFC 190118P00075000 P 01/18/19 75.0 18.70 21.10
VFC 190118P00080000 P 01/18/19 80.0 23.70 25.50

OPRA data is delayed 15 minutes.