Stocks Options

LAST PRICE
19.5933
TODAY'S CHANGE (%)
Trending Down-0.3367 (-1.6895%)

Bid / Lots
19.5900/ 5
Ask / Lots
19.6000/ 6
Open / Previous Close
19.4500 / 19.9300
Day Range
Low 19.3750
High 19.8150
52 Week Range
Low 11.0000
High 20.6900
Volume
988,328
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 59.431

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$14.20In the Money	$15.20In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$11.85In the Money	$12.55In the Money	$10.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$11.35In the Money	$12.05In 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	---Out of the Money	$0.84Out 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	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	VFCOut of the Money	---Out of the Money	$0.53Out 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	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.50	VFCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.55In the Money	$9.65In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	VFCOut of the Money	---Out of the Money	$0.53Out 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	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.50	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	$8.65In the Money	$6.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.05In 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$11.50	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.00In 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$12.00	VFCOut of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.05In the Money	$7.20In the Money	$5.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.50	VFCOut of the Money	---Out of the Money	$0.58Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$6.55In the Money	$6.70In the Money	$4.25In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$4.95In the Money	$6.20In the Money	$6.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.50	VFCOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.55In the Money	$5.65In the Money	$4.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
VFCIn the Money	$5.05In the Money	$5.15In the Money	$4.88In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$14.50	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
VFCIn the Money	$4.55In the Money	$4.65In the Money	$3.52In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$15.00	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
VFCIn the Money	$4.05In the Money	$4.15In the Money	$2.32In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
VFCIn the Money	$3.55In the Money	$3.65In the Money	$3.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$16.00	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
VFCIn the Money	$2.88In the Money	$3.15In the Money	$2.21In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$16.50	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
VFCIn the Money	$2.54In the Money	$2.96In the Money	$2.65In the Money	$-0.21In the Money	1In the Money	122In the Money	Filter Table By Strike Price of$17.00	VFCNear the Money	$0.01Near the Money	$0.69Near the Money	$0.01Near the Money	$-0.01Near the Money	24Near the Money	113Near the Money
VFCIn the Money	$2.08In the Money	$2.15In the Money	$1.21In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$17.50	VFCNear the Money	---Near the Money	$0.63Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	61Near the Money
VFCIn the Money	$1.59In the Money	$1.67In the Money	$1.91In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$18.00	VFCNear the Money	---Near the Money	$0.04Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	84Near the Money
VFCIn the Money	$1.13In the Money	$1.20In the Money	$1.45In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.02Near the Money	562Near the Money	2,236Near the Money
VFCIn the Money	$0.72In the Money	$0.76In the Money	$0.70In the Money	$0.00In the Money	---In the Money	439In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	$0.12Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.01Near the Money	20Near the Money	595Near the Money
VFCUnderlying issue's last price	$0.39Underlying issue's last price	$0.42Underlying issue's last price	$0.37Underlying issue's last price	$-0.24Underlying issue's last price	31Underlying issue's last price	341Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	VFCUnderlying issue's last price	$0.29Underlying issue's last price	$0.32Underlying issue's last price	$0.26Underlying issue's last price	$0.01Underlying issue's last price	36Underlying issue's last price	2,632Underlying issue's last price
VFCNear the Money	$0.19Near the Money	$0.21Near the Money	$0.21Near the Money	$-0.14Near the Money	1Near the Money	819Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$0.57In the Money	$0.61In the Money	$0.48In the Money	$0.00In the Money	---In the Money	40In the Money
VFCNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.12Near the Money	880Near the Money	308Near the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$0.96In the Money	$1.12In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.03Near the Money	$0.06Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	266Near the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$1.41In the Money	$1.46In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.09Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	235Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$1.75In the Money	$2.09In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.01Near the Money	$0.68Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	65Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$2.32In the Money	$2.55In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$2.80In the Money	$2.94In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$3.35In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$2.63In the Money	$3.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$3.20In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$4.25In the Money	$5.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.01Out 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	$4.75In 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	$0.75Out 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	$5.25In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.69Out 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	$5.65In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.63Out 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$26.50	VFCIn the Money	$6.25In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.59Out 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$27.00	VFCIn the Money	$6.65In 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	$0.56Out 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$27.50	VFCIn the Money	$7.20In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.55Out 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	$7.70In 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	$0.54Out 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	$8.20In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.54Out 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$29.00	VFCIn the Money	$8.65In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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$29.50	VFCIn the Money	$9.15In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$9.70In the Money	$11.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$11.35In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$11.85In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$12.35In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$12.85In the Money	$12.95In the Money	$14.15In the Money	$0.00In the Money	---In the Money	2In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$13.35In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$13.85In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$14.35In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$14.85In the Money	$14.95In the Money	$16.15In the Money	$0.00In the Money	---In the Money	2In the Money
VFCOut of the Money	---Out 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$35.00	VFCIn the Money	$15.35In the Money	$15.45In 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$35.50	VFCIn the Money	$15.85In the Money	$15.95In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)