Stocks Options

LAST PRICE
19.5700
TODAY'S CHANGE (%)
Trending Up0.3200 (1.6623%)

Bid / Lots
19.5900/ 1
Ask / Lots
19.7500/ 1
Open / Previous Close
19.4100 / 19.2500
Day Range
Low 19.2400
High 19.9450
52 Week Range
Low 11.0000
High 20.6900
Volume
4,971,062
below 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 59.659

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$14.50In the Money	$15.65In 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	---Out 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	$11.20In the Money	$13.10In the Money	$11.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$7.50	VFCOut of the Money	---Out 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	$10.55In the Money	$12.60In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	VFCOut of the Money	---Out 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	$11.00In the Money	$12.10In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.50	VFCOut of the Money	---Out 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	$9.60In the Money	$10.70In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$9.00	VFCOut of the Money	---Out 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	$10.00In the Money	$10.10In the Money	$9.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$9.50	VFCOut of the Money	---Out 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	$8.55In the Money	$9.75In the Money	$9.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.90In the Money	$10.10In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.50	VFCOut of the Money	---Out of the Money	$0.37Out 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	$8.75In the Money	$6.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$11.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$7.05In the Money	$9.10In the Money	$7.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$11.50	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.60In the Money	$8.60In the Money	$7.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$12.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.05In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.50In the Money	$7.60In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.10In 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$13.50	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
VFCIn the Money	$5.55In the Money	$5.60In the Money	$5.05In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$14.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VFCIn the Money	$4.85In the Money	$6.10In the Money	$5.05In the Money	$1.05In the Money	4In the Money	5In the Money	Filter Table By Strike Price of$14.50	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
VFCIn the Money	$3.50In the Money	$5.60In the Money	$3.54In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$15.00	VFCOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
VFCIn the Money	$3.95In the Money	$5.10In the Money	$4.35In the Money	$0.78In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	962Out of the Money
VFCIn the Money	$2.91In the Money	$4.50In the Money	$3.67In the Money	$1.24In the Money	2In the Money	19In the Money	Filter Table By Strike Price of$16.00	VFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
VFCIn the Money	$2.10In the Money	$4.10In the Money	$2.87In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$16.50	VFCOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
VFCIn the Money	$2.09In the Money	$2.79In the Money	$2.55In the Money	$1.06In the Money	10In the Money	40In the Money	Filter Table By Strike Price of$17.00	VFCNear the Money	---Near the Money	$0.22Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	101Near the Money
VFCIn the Money	$1.95In the Money	$2.70In the Money	$2.07In the Money	$0.56In the Money	8In the Money	258In the Money	Filter Table By Strike Price of$17.50	VFCNear the Money	---Near the Money	$0.22Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	406Near the Money
VFCIn the Money	$1.45In the Money	$1.81In the Money	$1.63In the Money	$0.54In the Money	13In the Money	398In the Money	Filter Table By Strike Price of$18.00	VFCNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	391Near the Money
VFCIn the Money	$1.04In the Money	$1.50In the Money	$1.16In the Money	$0.54In the Money	46In the Money	386In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	---Near the Money	$0.20Near the Money	$0.07Near the Money	$0.02Near the Money	18Near the Money	106Near the Money
VFCIn the Money	$0.52In the Money	$0.80In the Money	$0.61In the Money	$0.32In the Money	233In the Money	1,352In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.13Near the Money	81Near the Money	219Near the Money
VFCUnderlying issue's last price	$0.05Underlying issue's last price	$0.18Underlying issue's last price	$0.10Underlying issue's last price	$0.02Underlying issue's last price	137Underlying issue's last price	369Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	VFCUnderlying issue's last price	---Underlying issue's last price	$0.08Underlying issue's last price	$0.01Underlying issue's last price	$-0.92Underlying issue's last price	11Underlying issue's last price	52Underlying issue's last price
VFCNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	595Near the Money	427Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$0.17In the Money	$0.66In the Money	$0.40In the Money	$-0.40In the Money	9In the Money	14In the Money
VFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	100Near the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$0.14In the Money	$1.09In the Money	$1.54In the Money	$0.00In the Money	---In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	117Near the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$1.00In the Money	$1.46In the Money	$1.60In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.37Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	69Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$0.99In the Money	$2.08In the Money	$3.35In the Money	$0.00In the Money	---In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$2.21In the Money	$2.58In the Money	$3.60In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.37Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$2.68In the Money	$4.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$2.48In the Money	$4.45In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$2.99In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$3.35In the Money	$4.55In the Money	$4.50In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$3.90In the Money	$5.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$4.40In the Money	$6.45In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$4.90In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$4.60In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$26.50	VFCIn the Money	$6.85In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$27.00	VFCIn the Money	$6.45In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$27.50	VFCIn the Money	$7.70In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$28.00	VFCIn the Money	$7.40In the Money	$9.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$28.50	VFCIn the Money	$7.90In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$29.00	VFCIn the Money	$7.60In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$29.50	VFCIn the Money	$8.90In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$30.00	VFCIn the Money	$9.35In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$30.50	VFCIn the Money	$10.85In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$31.00	VFCIn the Money	$9.60In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$31.50	VFCIn the Money	$10.10In the Money	$12.65In the Money	$13.15In the Money	$0.00In the Money	---In the Money	3In the Money
VFCOut of the Money	---Out 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$32.00	VFCIn the Money	$11.40In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$32.50	VFCIn the Money	$11.35In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$33.00	VFCIn the Money	$13.25In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$33.50	VFCIn the Money	$12.90In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$34.00	VFCIn the Money	$13.40In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$34.50	VFCIn the Money	$13.95In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out 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$35.00	VFCIn the Money	$14.40In the Money	$15.50In the Money	$16.90In the Money	$0.00In the Money	---In the Money	3In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)