Stocks Options

LAST PRICE
17.0300
TODAY'S CHANGE (%)
Trending Up0.3200 (1.9150%)

Bid / Lots
16.7100/ 1
Ask / Lots
17.0500/ 7
Open / Previous Close
16.9100 / 16.7100
Day Range
Low 16.6050
High 17.2050
52 Week Range
Low 11.0000
High 20.6900
Volume
3,567,800
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 59.699

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$13.85In the Money	$15.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$11.40In the Money	$12.50In the Money	---In 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	$0.32Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.90In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.00	VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.90In the Money	$9.60In the Money	---In 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	$0.32Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.40In the Money	$9.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.50	VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.35In the Money	$8.70In the Money	---In 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	$0.32Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.40In the Money	$8.20In the Money	---In 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	$0.32Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
VFCIn the Money	$6.35In the Money	$7.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	VFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VFCIn the Money	$5.85In the Money	$7.20In the Money	---In 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	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VFCIn the Money	$5.90In the Money	$6.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	VFCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,017Out of the Money
VFCIn the Money	$4.85In the Money	$6.20In the Money	---In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
VFCIn the Money	$5.00In the Money	$5.10In the Money	$4.90In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$12.00	VFCOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	39Out of the Money
VFCIn the Money	$4.50In the Money	$4.60In the Money	$5.10In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$12.50	VFCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
VFCIn the Money	$4.00In the Money	$4.10In the Money	$4.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$13.00	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	524Out of the Money
VFCIn the Money	$2.98In the Money	$3.60In the Money	$3.65In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$13.50	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	433Out of the Money
VFCIn the Money	$2.92In the Money	$3.10In the Money	$2.89In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$14.00	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
VFCIn the Money	$2.48In the Money	$2.92In the Money	$2.25In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$14.50	VFCNear the Money	$0.01Near the Money	$0.33Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	17Near the Money
VFCIn the Money	$1.95In the Money	$2.20In the Money	$2.03In the Money	$-0.04In the Money	1In the Money	57In the Money	Filter Table By Strike Price of$15.00	VFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.02Near the Money	5Near the Money	260Near the Money
VFCIn the Money	$1.37In the Money	$1.61In the Money	$1.35In the Money	$-0.08In the Money	4In the Money	35In the Money	Filter Table By Strike Price of$15.50	VFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
VFCIn the Money	$1.00In the Money	$1.25In the Money	$1.05In the Money	$0.14In the Money	6In the Money	158In the Money	Filter Table By Strike Price of$16.00	VFCNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.03Near the Money	1Near the Money	132Near the Money
VFCIn the Money	$0.60In the Money	$0.72In the Money	$0.63In the Money	$0.05In the Money	11In the Money	110In the Money	Filter Table By Strike Price of$16.50	VFCNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.09Near the Money	26Near the Money	714Near the Money
VFCUnderlying issue's last price	$0.26Underlying issue's last price	$0.29Underlying issue's last price	$0.31Underlying issue's last price	$0.07Underlying issue's last price	274Underlying issue's last price	498Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	VFCUnderlying issue's last price	$0.24Underlying issue's last price	$0.26Underlying issue's last price	$0.22Underlying issue's last price	$-0.13Underlying issue's last price	4Underlying issue's last price	237Underlying issue's last price
VFCNear the Money	$0.09Near the Money	$0.11Near the Money	$0.12Near the Money	$0.02Near the Money	123Near the Money	1,481Near the Money	Filter Table By Strike Price of$17.50	VFCIn the Money	$0.53In the Money	$0.59In the Money	$0.96In the Money	$0.00In the Money	---In the Money	263In the Money
VFCNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	9Near the Money	692Near the Money	Filter Table By Strike Price of$18.00	VFCIn the Money	$0.98In the Money	$1.13In the Money	$0.96In the Money	$-0.43In the Money	7In the Money	26In the Money
VFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	325Near the Money	Filter Table By Strike Price of$18.50	VFCIn the Money	$0.89In the Money	$1.54In the Money	$1.09In the Money	$0.00In the Money	---In the Money	494In the Money
VFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.01Near the Money	5Near the Money	685Near the Money	Filter Table By Strike Price of$19.00	VFCIn the Money	$1.93In the Money	$2.04In the Money	$1.41In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.01Near the Money	$0.32Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	82Near the Money	Filter Table By Strike Price of$19.50	VFCIn the Money	$2.40In the Money	$2.56In the Money	$2.26In the Money	$0.00In the Money	---In the Money	3In the Money
VFCNear the Money	$0.01Near the Money	$0.07Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	127Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$2.91In the Money	$3.05In the Money	$2.32In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$3.45In the Money	$3.55In the Money	$3.37In the Money	$-0.17In the Money	1In the Money	1In 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	42Out of the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$3.90In the Money	$4.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$4.40In the Money	$4.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$4.90In the Money	$5.05In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$5.45In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out 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$23.00	VFCIn the Money	$5.90In the Money	$6.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out 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$23.50	VFCIn the Money	$6.40In the Money	$6.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$6.90In the Money	$7.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$7.40In the Money	$7.55In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$7.90In the Money	$8.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$7.95In the Money	$9.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$8.40In the Money	$9.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$8.80In the Money	$10.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$9.85In the Money	$10.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$9.80In the Money	$11.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$10.40In the Money	$11.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$10.80In the Money	$12.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$11.35In the Money	$12.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$11.90In the Money	$13.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$12.35In the Money	$13.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$13.30In the Money	$14.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$13.35In the Money	$14.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$13.85In the Money	$15.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$14.35In the Money	$15.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$14.85In the Money	$16.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$15.35In the Money	$16.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$15.95In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$16.75In the Money	$17.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.32Out of the Money	---Out 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	$16.95In the Money	$17.70In the Money	$17.05In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.15Out of the Money	---Out 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	$17.35In the Money	$18.65In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)