Stocks Options

LAST PRICE
11.9300
TODAY'S CHANGE (%)
Trending Down-0.4000 (-3.2441%)

Bid / Lots
11.9300/ 11
Ask / Lots
11.9400/ 48
Open / Previous Close
11.4800 / 12.3300
Day Range
Low 11.0000
High 12.1900
52 Week Range
Low 11.0000
High 21.1700
Volume
19,167,082
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 56.483

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$10.05In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$0.50	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.95In the Money	$12.55In the Money	$10.53In the Money	$10.53In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$1.00	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.00In the Money	$12.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.70In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	VFCOut of the Money	$0.00Out of the Money	$1.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.75In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.65In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.25In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.80In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.30In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.75In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.15In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.40In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	VFCOut of the Money	$0.00Out of the Money	$2.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.20In the Money	$6.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	VFCOut of the Money	$0.00Out of the Money	$2.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$4.80In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	VFCOut of the Money	$0.00Out of the Money	$2.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$4.25In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$3.75In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	307Out of the Money
VFCIn the Money	$2.97In the Money	$3.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	41Out of the Money	58Out of the Money
VFCIn the Money	$2.66In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	VFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	21Near the Money	89Near the Money
VFCIn the Money	$1.91In the Money	$2.82In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	VFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	36Near the Money	2,401Near the Money
VFCIn the Money	$1.77In the Money	$2.12In the Money	$1.90In the Money	$-0.50In the Money	5In the Money	17In the Money	Filter Table By Strike Price of$10.00	VFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	225Near the Money	1,254Near the Money
VFCIn the Money	$1.17In the Money	$1.70In the Money	$1.46In the Money	$-0.35In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$10.50	VFCNear the Money	$0.02Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	5,285Near the Money	13,530Near the Money
VFCIn the Money	$0.74In the Money	$1.22In the Money	$1.05In the Money	$-0.32In the Money	36In the Money	40In the Money	Filter Table By Strike Price of$11.00	VFCNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.14Near the Money	3,954Near the Money	3,335Near the Money
VFCUnderlying issue's last price	$0.39Underlying issue's last price	$0.66Underlying issue's last price	$0.59Underlying issue's last price	$-0.59Underlying issue's last price	1,419Underlying issue's last price	716Underlying issue's last price	Filter Table By Strike Price of$11.50Underlying issue's last price	VFCUnderlying issue's last price	$0.08Underlying issue's last price	$0.11Underlying issue's last price	$0.09Underlying issue's last price	$-0.24Underlying issue's last price	747Underlying issue's last price	2,435Underlying issue's last price
VFCNear the Money	$0.22Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.68Near the Money	7,156Near the Money	13,793Near the Money	Filter Table By Strike Price of$12.00	VFCIn the Money	$0.28In the Money	$0.32In the Money	$0.27In the Money	$-0.27In the Money	1,023In the Money	7,377In the Money
VFCNear the Money	$0.07Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.58Near the Money	882Near the Money	2,563Near the Money	Filter Table By Strike Price of$12.50	VFCIn the Money	$0.63In the Money	$0.81In the Money	$0.65In the Money	$-0.21In the Money	167In the Money	14,541In the Money
VFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.44Near the Money	6,273Near the Money	16,922Near the Money	Filter Table By Strike Price of$13.00	VFCIn the Money	$0.91In the Money	$1.24In the Money	$1.35In the Money	$0.17In the Money	213In the Money	1,409In the Money
VFCNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.32Near the Money	430Near the Money	8,148Near the Money	Filter Table By Strike Price of$13.50	VFCIn the Money	$1.39In the Money	$1.72In the Money	$1.43In the Money	$-0.09In the Money	51In the Money	1,396In the Money
VFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.20Near the Money	763Near the Money	4,609Near the Money	Filter Table By Strike Price of$14.00	VFCIn the Money	$1.77In the Money	$2.27In the Money	$2.23In the Money	$0.18In the Money	25In the Money	262In the Money
VFCNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.11Near the Money	235Near the Money	6,481Near the Money	Filter Table By Strike Price of$14.50	VFCIn the Money	$2.28In the Money	$2.77In the Money	$2.43In the Money	$0.00In the Money	---In the Money	67In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,664Out of the Money	3,387Out of the Money	Filter Table By Strike Price of$15.00	VFCIn the Money	$2.90In the Money	$3.15In the Money	$3.10In the Money	$0.20In the Money	58In the Money	40In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	91Out of the Money	11,591Out of the Money	Filter Table By Strike Price of$15.50	VFCIn the Money	$3.30In the Money	$4.45In the Money	$3.20In the Money	$0.00In the Money	---In the Money	3In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	47Out of the Money	1,225Out of the Money	Filter Table By Strike Price of$16.00	VFCIn the Money	$3.85In the Money	$5.95In the Money	$3.20In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	326Out of the Money	Filter Table By Strike Price of$16.50	VFCIn the Money	$4.45In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	61Out of the Money	Filter Table By Strike Price of$17.00	VFCIn the Money	$4.65In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	113Out of the Money	Filter Table By Strike Price of$17.50	VFCIn the Money	$5.30In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$18.00	VFCIn the Money	$5.65In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$1.89Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$18.50	VFCIn the Money	$6.10In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$19.00	VFCIn the Money	$6.95In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$19.50	VFCIn the Money	$7.45In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	503Out of the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$7.80In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$8.25In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$8.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$9.45In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$1.89Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$9.95In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$10.30In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$10.40In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.50	VFCIn the Money	$11.30In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	VFCIn the Money	$11.90In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.50	VFCIn the Money	$12.35In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$12.80In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.50	VFCIn the Money	$13.35In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$26.00	VFCIn the Money	$12.90In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

VF Corp
NYSE:VFCUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)