Stocks Options

LAST PRICE
17.1799
TODAY'S CHANGE (%)
Trending Up0.5799 (3.4934%)

Bid / Lots
17.1700/ 7
Ask / Lots
17.1800/ 2
Open / Previous Close
16.6300 / 16.6000
Day Range
Low 16.6300
High 17.3800
52 Week Range
Low 11.0000
High 20.6900
Volume
1,270,842
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 59.728

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	$14.55In the Money	$14.70In 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	$12.10In the Money	$12.25In 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	$10.10In the Money	$10.20In 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	$9.15In 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$8.00	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	$8.60In 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$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	$8.10In the Money	$8.30In 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	$7.60In the Money	$7.70In 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	$7.05In 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$10.00	VFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VFCIn the Money	$6.55In the Money	$6.75In 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	$0.32Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VFCIn the Money	$6.10In 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$11.00	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	1,017Out of the Money
VFCIn the Money	$5.55In the Money	$5.75In 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	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
VFCIn the Money	$5.10In the Money	$5.20In the Money	$5.30In the Money	$0.40In the Money	10In the Money	18In the Money	Filter Table By Strike Price of$12.00	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	39Out of the Money
VFCIn the Money	$4.60In the Money	$4.70In the Money	$4.15In the Money	$0.00In the Money	---In the Money	28In 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	$4.10In the Money	$4.20In the Money	$4.20In the Money	$0.15In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$13.00	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	524Out of the Money
VFCIn the Money	$3.60In the Money	$3.70In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money
VFCIn the Money	$3.15In the Money	$3.25In the Money	$2.84In the Money	$-0.05In the Money	2In 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	$2.60In the Money	$2.72In the Money	$2.98In the Money	$0.81In the Money	3In the Money	84In the Money	Filter Table By Strike Price of$14.50	VFCNear the Money	---Near the Money	$0.22Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	150Near the Money
VFCIn the Money	$2.13In the Money	$2.31In the Money	$2.14In the Money	$0.35In the Money	4In the Money	57In the Money	Filter Table By Strike Price of$15.00	VFCNear the Money	---Near the Money	$0.22Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	260Near the Money
VFCIn the Money	$1.59In the Money	$1.71In the Money	$1.57In the Money	$0.42In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$15.50	VFCNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
VFCIn the Money	$1.09In the Money	$1.29In the Money	$0.90In the Money	$0.30In the Money	14In the Money	146In the Money	Filter Table By Strike Price of$16.00	VFCNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	131Near the Money
VFCIn the Money	$0.52In the Money	$0.80In the Money	$0.63In the Money	$0.38In the Money	58In the Money	156In the Money	Filter Table By Strike Price of$16.50	VFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.18Near the Money	9Near the Money	707Near the Money
VFCUnderlying issue's last price	$0.22Underlying issue's last price	$0.25Underlying issue's last price	$0.39Underlying issue's last price	$0.33Underlying issue's last price	283Underlying issue's last price	615Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	VFCUnderlying issue's last price	$0.04Underlying issue's last price	$0.07Underlying issue's last price	$0.04Underlying issue's last price	$-0.39Underlying issue's last price	97Underlying issue's last price	233Underlying issue's last price
VFCNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	59Near the Money	1,551Near the Money	Filter Table By Strike Price of$17.50	VFCIn the Money	$0.33In the Money	$0.38In the Money	$0.28In the Money	$-0.68In the Money	2In the Money	263In the Money
VFCNear the Money	$0.01Near the Money	$0.06Near the Money	$0.04Near the Money	$0.01Near the Money	11Near the Money	685Near the Money	Filter Table By Strike Price of$18.00	VFCIn the Money	$0.80In the Money	$0.87In the Money	$0.85In the Money	$-0.11In the Money	1In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	243Near the Money	325Near the Money	Filter Table By Strike Price of$18.50	VFCIn the Money	$1.28In the Money	$1.41In the Money	$1.95In the Money	$0.00In the Money	---In the Money	6In the Money
VFCNear the Money	---Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	102Near the Money	688Near the Money	Filter Table By Strike Price of$19.00	VFCIn the Money	$1.65In the Money	$1.94In the Money	$1.41In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.32Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	92Near the Money	Filter Table By Strike Price of$19.50	VFCIn the Money	$2.07In the Money	$2.45In the Money	$2.26In the Money	$0.00In the Money	---In the Money	3In the Money
VFCNear the Money	---Near the Money	$0.32Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	128Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$2.53In the Money	$2.94In 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	12Out of the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$3.30In the Money	$3.40In the Money	$3.37In 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	$0.01Out 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	$3.80In the Money	$3.95In 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	$4.30In the Money	$4.40In 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	$4.80In the Money	$6.20In 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	$5.10In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.05Out 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	$5.55In the Money	$5.90In 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	$6.30In the Money	$6.40In 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	$6.55In the Money	$6.90In 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	$7.10In 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	$0.01Out 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	$7.80In the Money	$7.90In 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	$8.05In the Money	$9.70In 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	$8.80In the Money	$8.90In 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	$9.10In the Money	$9.45In 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	$9.60In the Money	$9.90In 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	$10.25In the Money	$10.60In 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$28.00	VFCIn the Money	$10.60In the Money	$12.40In 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	$10.90In the Money	$12.80In 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	$11.65In the Money	$11.90In 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	$12.15In the Money	$12.40In 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	$12.80In the Money	$12.90In 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	$13.05In the Money	$14.75In 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	$13.55In the Money	$13.95In 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	$14.10In the Money	$15.80In 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	$14.60In the Money	$14.95In 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	$15.30In the Money	$15.50In 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	$15.65In the Money	$15.90In 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	$16.10In the Money	$16.40In 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	$16.80In the Money	$16.90In 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	$17.25In the Money	$17.40In 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	$17.80In the Money	$18.00In 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)