Stocks Options

LAST PRICE
17.2900
TODAY'S CHANGE (%)
Trending Up0.6900 (4.1566%)

Bid / Lots
17.2900/ 2
Ask / Lots
17.3000/ 3
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
858,531
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 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$14.75In the Money	$14.85In 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	$12.25In the Money	$12.40In 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	$10.25In the Money	$10.40In 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	$9.25In the Money	$9.40In 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	$8.75In the Money	$8.90In 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	$8.25In the Money	$8.40In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.50In the Money	$7.90In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.25In the Money	$7.40In 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	$0.32Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$6.75In the Money	$6.90In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
VFCIn the Money	$6.25In the Money	$6.40In the Money	$5.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$11.00	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	$5.80In the Money	$5.90In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$11.50	VFCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
VFCIn the Money	$5.10In the Money	$5.40In the Money	$4.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$12.00	VFCOut of the Money	---Out of the Money	$0.32Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
VFCIn the Money	$4.60In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In 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	189Out of the Money
VFCIn the Money	$4.30In the Money	$4.40In the Money	$5.09In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$13.00	VFCOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
VFCIn the Money	$3.80In the Money	$3.90In the Money	$3.45In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$13.50	VFCOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
VFCIn the Money	$3.30In the Money	$3.40In the Money	$3.15In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$14.00	VFCOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
VFCIn the Money	$2.79In the Money	$2.89In the Money	$2.60In the Money	$0.42In the Money	4In the Money	136In the Money	Filter Table By Strike Price of$14.50	VFCNear the Money	$0.01Near the Money	$0.28Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	97Near the Money
VFCIn the Money	$2.28In the Money	$2.43In the Money	$1.69In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$15.00	VFCNear the Money	$0.02Near the Money	$0.04Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	871Near the Money
VFCIn the Money	$1.82In the Money	$1.91In the Money	$1.29In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$15.50	VFCNear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.05Near the Money	1Near the Money	230Near the Money
VFCIn the Money	$1.27In the Money	$1.41In the Money	$1.21In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$16.00	VFCNear the Money	$0.06Near the Money	$0.08Near the Money	$0.09Near the Money	$-0.13Near the Money	3Near the Money	127Near the Money
VFCIn the Money	$0.94In the Money	$0.98In the Money	$0.80In the Money	$0.25In the Money	2In the Money	218In the Money	Filter Table By Strike Price of$16.50	VFCNear the Money	$0.13Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.31Near the Money	30Near the Money	162Near the Money
VFCUnderlying issue's last price	$0.59Underlying issue's last price	$0.63Underlying issue's last price	$0.47Underlying issue's last price	$0.18Underlying issue's last price	5Underlying issue's last price	365Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	VFCUnderlying issue's last price	$0.28Underlying issue's last price	$0.30Underlying issue's last price	$0.26Underlying issue's last price	$-0.39Underlying issue's last price	4Underlying issue's last price	268Underlying issue's last price
VFCNear the Money	$0.34Near the Money	$0.37Near the Money	$0.29Near the Money	$0.16Near the Money	66Near the Money	413Near the Money	Filter Table By Strike Price of$17.50	VFCIn the Money	$0.52In the Money	$0.55In the Money	$0.62In the Money	$-0.21In the Money	1In the Money	99In the Money
VFCNear the Money	$0.18Near the Money	$0.21Near the Money	$0.22Near the Money	$0.14Near the Money	142Near the Money	264Near the Money	Filter Table By Strike Price of$18.00	VFCIn the Money	$0.71In the Money	$0.89In the Money	$0.99In the Money	$0.09In the Money	3In the Money	17In the Money
VFCNear the Money	$0.09Near the Money	$0.11Near the Money	$0.06Near the Money	$0.02Near the Money	2Near the Money	393Near the Money	Filter Table By Strike Price of$18.50	VFCIn the Money	$1.27In the Money	$1.51In the Money	$1.40In the Money	$0.00In the Money	---In the Money	154In the Money
VFCNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	158Near the Money	Filter Table By Strike Price of$19.00	VFCIn the Money	$1.69In the Money	$1.93In the Money	$1.72In the Money	$1.72In the Money	11In the Money	---In the Money
VFCNear the Money	$0.01Near the Money	$0.11Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	414Near the Money	Filter Table By Strike Price of$19.50	VFCIn the Money	$2.17In the Money	$2.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	189Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$2.65In the Money	$2.75In the Money	$3.06In the Money	$0.00In the Money	---In the Money	9In the Money
VFCOut of the Money	$0.01Out of the Money	$0.33Out 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$20.50	VFCIn the Money	$3.15In the Money	$3.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$3.65In the Money	$3.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.01Out 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$21.50	VFCIn the Money	$4.15In the Money	$4.25In 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	2Out of the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$4.60In the Money	$4.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$5.15In the Money	$5.25In the Money	$4.70In 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	$5.80In 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$23.50	VFCIn the Money	$6.00In the Money	$6.30In 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	---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	$6.80In 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$24.50	VFCIn the Money	$7.10In the Money	$7.25In 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$25.00	VFCIn the Money	$7.65In the Money	$7.80In 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$25.50	VFCIn the Money	$8.05In the Money	$8.30In 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	$8.60In the Money	$8.75In 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$26.50	VFCIn the Money	$8.95In the Money	$9.25In 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	$9.55In the Money	$9.75In 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$27.50	VFCIn the Money	$10.10In the Money	$10.25In 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	$10.65In the Money	$10.75In 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$28.50	VFCIn the Money	$11.10In the Money	$11.30In 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	$11.60In the Money	$11.80In 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$29.50	VFCIn the Money	$12.10In the Money	$12.35In 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$30.00	VFCIn the Money	$12.60In the Money	$12.75In 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$30.50	VFCIn the Money	$13.10In the Money	$13.25In 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	$13.60In the Money	$13.75In 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$31.50	VFCIn the Money	$14.05In the Money	$14.30In 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	$14.75In 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$32.50	VFCIn the Money	$15.10In the Money	$15.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out 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	$15.60In 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	$0.02Out 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	$16.05In the Money	$16.35In the Money	---In 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	---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	$16.60In the Money	$16.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out 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	$17.60In the Money	$17.95In 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 30, 2024)

Put Options (expires Friday August 30, 2024)