Stocks Options

LAST PRICE
19.7750
TODAY'S CHANGE (%)
Trending Down-0.1750 (-0.8772%)

Bid / Lots
19.7700/ 6
Ask / Lots
19.7800/ 14
Open / Previous Close
19.7600 / 19.9500
Day Range
Low 19.3000
High 19.9000
52 Week Range
Low 11.0000
High 20.6900
Volume
3,400,997
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 59.549

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	$14.30In the Money	$15.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$12.15In the Money	$12.30In 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	$11.05In the Money	$11.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$10.70In the Money	$10.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$10.20In the Money	$10.30In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.75In the Money	$9.85In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.05In 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$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	$8.70In the Money	$8.80In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.15In the Money	$8.75In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.70In the Money	$7.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.20In the Money	$7.30In 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	$0.85Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$6.75In the Money	$6.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.25In the Money	$6.50In the Money	$4.05In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.75In the Money	$5.85In 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	$0.85Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
VFCIn the Money	$5.25In the Money	$5.35In the Money	$4.88In the Money	$-0.17In the Money	1In 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	$4.75In the Money	$4.85In 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	$0.85Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
VFCIn the Money	$4.25In the Money	$4.35In 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	$0.85Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
VFCIn the Money	$3.75In the Money	$3.85In the Money	$2.65In 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	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
VFCIn the Money	$3.25In the Money	$3.35In 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	$0.87Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
VFCIn the Money	$2.77In the Money	$2.95In the Money	$2.49In the Money	$-0.33In the Money	5In the Money	123In the Money	Filter Table By Strike Price of$17.00	VFCNear the Money	$0.01Near the Money	$0.06Near the Money	$0.02Near the Money	$0.01Near the Money	12Near the Money	113Near the Money
VFCIn the Money	$2.28In the Money	$2.35In 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	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	3Near the Money	64Near the Money
VFCIn the Money	$1.80In the Money	$1.85In the Money	$1.65In the Money	$0.09In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$18.00	VFCNear the Money	$0.03Near the Money	$0.06Near the Money	$0.07Near the Money	$0.03Near the Money	1Near the Money	83Near the Money
VFCIn the Money	$1.34In the Money	$1.41In the Money	$1.40In the Money	$0.00In the Money	---In the Money	182In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	$0.06Near the Money	$0.09Near the Money	$0.11Near the Money	$0.05Near the Money	31Near the Money	2,211Near the Money
VFCIn the Money	$0.92In the Money	$0.95In the Money	$0.70In the Money	$-0.26In the Money	16In the Money	423In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	$0.15Near the Money	$0.16Near the Money	$0.22Near the Money	$0.10Near the Money	23Near the Money	594Near the Money
VFCUnderlying issue's last price	$0.56Underlying issue's last price	$0.59Underlying issue's last price	$0.41Underlying issue's last price	$-0.31Underlying issue's last price	44Underlying issue's last price	300Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	VFCUnderlying issue's last price	$0.28Underlying issue's last price	$0.30Underlying issue's last price	$0.30Underlying issue's last price	$0.04Underlying issue's last price	1,431Underlying issue's last price	2,774Underlying issue's last price
VFCNear the Money	$0.30Near the Money	$0.33Near the Money	$0.28Near the Money	$-0.16Near the Money	135Near the Money	747Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$0.52In the Money	$0.54In the Money	$0.80In the Money	$0.32In the Money	1In the Money	24In the Money
VFCNear the Money	$0.16Near the Money	$0.17Near the Money	$0.16Near the Money	$-0.06Near the Money	22Near the Money	281Near the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$0.85In the Money	$0.92In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.07Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.06Near the Money	1Near the Money	266Near the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$1.28In the Money	$1.33In 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	$0.04Near the Money	$-0.02Near the Money	1Near the Money	234Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$1.64In the Money	$1.84In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.01Near the Money	$0.62Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	65Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$2.23In the Money	$2.28In 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	$2.53In the Money	$2.78In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.87Out 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	$2.59In the Money	$3.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.86Out 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	$3.70In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.86Out 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	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$4.55In the Money	$4.85In 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	$5.15In the Money	$5.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$5.70In 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	$0.75Out 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$26.00	VFCIn the Money	$6.20In the Money	$6.30In 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$26.50	VFCIn the Money	$6.70In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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$27.00	VFCIn the Money	$7.20In the Money	$7.30In 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$27.50	VFCIn the Money	$7.70In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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$28.00	VFCIn the Money	$8.20In the Money	$8.30In 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$28.50	VFCIn the Money	$8.70In 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	$0.75Out 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$29.00	VFCIn the Money	$9.20In the Money	$9.30In 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$29.50	VFCIn the Money	$9.70In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$10.20In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$10.70In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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$31.00	VFCIn the Money	$11.20In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$11.70In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$12.20In the Money	$12.30In 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$32.50	VFCIn the Money	$12.70In the Money	$12.80In the Money	$14.15In the Money	$0.00In the Money	---In the Money	2In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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$33.00	VFCIn the Money	$13.20In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$13.70In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$14.20In the Money	$14.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$14.70In the Money	$14.80In 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	$15.20In the Money	$15.30In 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	$15.70In the Money	$15.80In 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)