Stocks Options

LAST PRICE
21.0900
TODAY'S CHANGE (%)
Trending Up1.5600 (7.9877%)

Bid / Lots
21.0900/ 10
Ask / Lots
21.1000/ 1
Open / Previous Close
19.9300 / 19.5300
Day Range
Low 19.9300
High 21.1600
52 Week Range
Low 11.0000
High 21.1600
Volume
5,892,888
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 59.031

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	$16.05In the Money	$16.25In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$13.45In the Money	$15.15In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$12.40In the Money	$13.85In 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	$11.95In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	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	$11.50In the Money	$11.65In the Money	$11.25In the Money	$11.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$9.50	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	$11.05In the Money	$11.25In 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	$0.84Out 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$10.50	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	$10.05In the Money	$10.30In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.55In the Money	$9.80In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.05In the Money	$9.20In the Money	$8.70In the Money	$8.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$12.00	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	$8.55In the Money	$9.65In 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	$0.84Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$8.05In the Money	$8.20In the Money	$6.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$13.00	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	$7.55In the Money	$7.70In 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	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.05In the Money	$7.25In 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	$0.84Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
VFCIn the Money	$6.55In the Money	$6.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$14.50	VFCOut of the Money	---Out of the Money	$0.84Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
VFCIn the Money	$6.05In the Money	$6.20In 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	$0.84Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
VFCIn the Money	$5.55In the Money	$5.70In the Money	$5.25In the Money	$2.93In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$0.84Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
VFCIn the Money	$4.95In the Money	$5.35In the Money	$4.73In the Money	$1.52In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$16.00	VFCOut of the Money	---Out of the Money	$0.84Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
VFCIn the Money	$4.55In the Money	$4.70In 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	$0.84Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
VFCIn the Money	$4.05In the Money	$4.25In the Money	$3.50In the Money	$0.95In the Money	1In the Money	117In the Money	Filter Table By Strike Price of$17.00	VFCOut of the Money	---Out of the Money	$0.84Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
VFCIn the Money	$2.60In the Money	$3.70In the Money	$3.20In the Money	$1.99In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$17.50	VFCOut of the Money	---Out of the Money	$0.84Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
VFCIn the Money	$3.05In the Money	$3.20In the Money	$2.84In the Money	$1.53In the Money	8In the Money	38In the Money	Filter Table By Strike Price of$18.00	VFCOut of the Money	---Out of the Money	$0.64Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
VFCIn the Money	$2.57In the Money	$2.76In the Money	$2.63In the Money	$1.82In the Money	7In the Money	128In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	2,625Near the Money
VFCIn the Money	$2.06In the Money	$2.36In the Money	$1.81In the Money	$1.37In the Money	27In the Money	432In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	---Near the Money	$0.19Near the Money	$0.02Near the Money	$-0.05Near the Money	5Near the Money	248Near the Money
VFCIn the Money	$1.53In the Money	$2.16In the Money	$1.27In the Money	$1.01In the Money	50In the Money	397In the Money	Filter Table By Strike Price of$19.50	VFCNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.25Near the Money	79Near the Money	2,578Near the Money
VFCIn the Money	$1.03In the Money	$1.27In the Money	$0.85In the Money	$0.77In the Money	90In the Money	2,808In the Money	Filter Table By Strike Price of$20.00	VFCNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.71Near the Money	7Near the Money	40Near the Money
VFCIn the Money	$0.50In the Money	$0.67In the Money	$0.45In the Money	$0.36In the Money	269In the Money	1,104In the Money	Filter Table By Strike Price of$20.50	VFCNear the Money	---Near the Money	$0.73Near the Money	$0.02Near the Money	$0.02Near the Money	1,192Near the Money	---Near the Money
VFCUnderlying issue's last price	$0.12Underlying issue's last price	$0.15Underlying issue's last price	$0.11Underlying issue's last price	$0.03Underlying issue's last price	229Underlying issue's last price	266Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	VFCUnderlying issue's last price	$0.01Underlying issue's last price	$0.06Underlying issue's last price	$0.36Underlying issue's last price	$0.36Underlying issue's last price	304Underlying issue's last price	---Underlying issue's last price
VFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	2Near the Money	235Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$0.26In the Money	$0.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	65Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$0.67In the Money	$1.41In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.85Near 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	$1.09In the Money	$1.87In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.85Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	45Near the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$1.71In the Money	$2.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$23.50	VFCIn the Money	$2.21In the Money	$2.56In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$24.00	VFCIn the Money	$2.78In the Money	$2.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$2.81In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.01Out 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	$3.80In 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	$0.84Out 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	$2.62In the Money	$4.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$4.80In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$4.60In the Money	$5.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$4.35In the Money	$5.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$6.25In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$6.75In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$7.05In 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	$0.84Out 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	$6.90In the Money	$7.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$8.30In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$8.80In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$9.30In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$9.80In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$9.55In 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	$0.84Out 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	$10.75In 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	$0.84Out 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	$11.30In the Money	$12.25In the Money	$14.15In the Money	$0.00In the Money	---In the Money	2In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$11.45In 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	$0.84Out 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	$12.30In 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	$0.84Out 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	$12.75In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.84Out 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	$13.30In the Money	$14.65In 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	$12.45In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out 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	$14.35In the Money	$14.45In 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)