Stocks Options

LAST PRICE
21.4800
TODAY'S CHANGE (%)
Trending Up0.4300 (2.0428%)

Bid / Lots
20.8700/ 1
Ask / Lots
21.4700/ 1
Open / Previous Close
21.0400 / 21.0500
Day Range
Low 20.9050
High 21.4900
52 Week Range
Low 11.0000
High 23.0900
Volume
5,616,032
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 61.022

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$16.35In the Money	$16.65In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$13.85In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	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	$12.80In the Money	$13.60In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$12.35In the Money	$12.55In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$11.55In the Money	$12.60In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$11.00In the Money	$13.25In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$10.85In the Money	$12.00In 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	$10.35In the Money	$12.25In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.35In the Money	$10.85In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.35In the Money	$10.55In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.85In the Money	$10.75In the Money	$4.70In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.40In the Money	$8.55In the Money	$8.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.00	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	6Out of the Money
VFCIn the Money	$7.65In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.50	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	7Out of the Money
VFCIn the Money	$7.40In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
VFCIn the Money	$5.05In the Money	$8.00In the Money	$6.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$14.50	VFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10,117Out of the Money
VFCIn the Money	$6.35In the Money	$7.15In the Money	$3.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	VFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	64Out of the Money
VFCIn the Money	$5.90In the Money	$6.65In the Money	$5.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
VFCIn the Money	$5.35In the Money	$6.25In the Money	$4.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$16.00	VFCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	107Out of the Money
VFCIn the Money	$4.15In the Money	$5.35In the Money	$4.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$16.50	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2Out of the Money	1,009Out of the Money
VFCIn the Money	$4.40In the Money	$5.20In the Money	$4.62In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$17.00	VFCOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
VFCIn the Money	$3.90In the Money	$4.15In the Money	$3.58In the Money	$0.18In the Money	12In the Money	153In the Money	Filter Table By Strike Price of$17.50	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
VFCIn the Money	$3.40In the Money	$3.95In the Money	$3.16In the Money	$0.12In the Money	6In the Money	179In the Money	Filter Table By Strike Price of$18.00	VFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	1,347Out of the Money
VFCIn the Money	$2.90In the Money	$3.60In the Money	$2.47In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	---Near the Money	$0.06Near the Money	$0.02Near the Money	$-0.05Near the Money	8Near the Money	48Near the Money
VFCIn the Money	$2.44In the Money	$2.62In the Money	$2.26In the Money	$0.27In the Money	10In the Money	174In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.06Near the Money	26Near the Money	140Near the Money
VFCIn the Money	$1.99In the Money	$2.35In the Money	$1.69In the Money	$-0.12In the Money	25In the Money	86In the Money	Filter Table By Strike Price of$19.50	VFCNear the Money	$0.07Near the Money	$0.31Near the Money	$0.07Near the Money	$-0.13Near the Money	22Near the Money	579Near the Money
VFCIn the Money	$1.58In the Money	$1.74In the Money	$1.32In the Money	$-0.06In the Money	7In the Money	1,528In the Money	Filter Table By Strike Price of$20.00	VFCNear the Money	$0.11Near the Money	$0.19Near the Money	$0.24Near the Money	$-0.05Near the Money	131Near the Money	315Near the Money
VFCIn the Money	$1.20In the Money	$1.27In the Money	$1.00In the Money	$0.06In the Money	15In the Money	1,026In the Money	Filter Table By Strike Price of$20.50	VFCNear the Money	$0.22Near the Money	$0.29Near the Money	$0.39Near the Money	$-0.08Near the Money	26Near the Money	227Near the Money
VFCUnderlying issue's last price	$0.87Underlying issue's last price	$0.93Underlying issue's last price	$0.70Underlying issue's last price	$0.00Underlying issue's last price	143Underlying issue's last price	495Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	VFCUnderlying issue's last price	$0.33Underlying issue's last price	$0.45Underlying issue's last price	$0.53Underlying issue's last price	$-0.17Underlying issue's last price	101Underlying issue's last price	481Underlying issue's last price
VFCNear the Money	$0.59Near the Money	$0.64Near the Money	$0.50Near the Money	$0.01Near the Money	274Near the Money	320Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$0.60In the Money	$0.65In the Money	$0.84In the Money	$-0.06In the Money	12In the Money	1,280In the Money
VFCNear the Money	$0.38Near the Money	$0.40Near the Money	$0.37Near the Money	$0.06Near the Money	234Near the Money	362Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$0.80In the Money	$0.95In the Money	$1.09In the Money	$-0.09In the Money	1,000In the Money	1,010In the Money
VFCNear the Money	$0.20Near the Money	$0.35Near the Money	$0.19Near the Money	$-0.02Near the Money	74Near the Money	217Near the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$1.10In the Money	$1.32In the Money	$1.48In the Money	$0.00In the Money	---In the Money	103In the Money
VFCNear the Money	$0.12Near the Money	$0.14Near the Money	$0.12Near the Money	$-0.01Near the Money	54Near the Money	431Near the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$1.60In the Money	$1.70In the Money	$1.99In the Money	$-0.10In the Money	2In the Money	30In the Money
VFCNear the Money	$0.06Near the Money	$0.08Near the Money	$0.04Near the Money	$-0.05Near the Money	20Near the Money	126Near the Money	Filter Table By Strike Price of$23.50	VFCIn the Money	$1.98In the Money	$2.17In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	128Near the Money	Filter Table By Strike Price of$24.00	VFCIn the Money	$2.44In the Money	$2.67In the Money	$2.20In the Money	$0.00In the Money	---In the Money	23In the Money
VFCOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$24.50	VFCIn the Money	$2.92In the Money	$3.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	76Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$2.92In the Money	$3.65In the Money	$2.52In the Money	$0.00In the Money	---In the Money	1In the Money
VFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	939Out of the Money	Filter Table By Strike Price of$25.50	VFCIn the Money	$3.00In the Money	$4.20In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$26.00	VFCIn the Money	$3.35In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$26.50	VFCIn the Money	$4.15In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$27.00	VFCIn the Money	$4.50In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$27.50	VFCIn the Money	$5.05In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$28.00	VFCIn the Money	$6.40In the Money	$6.65In 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	$6.00In the Money	$7.15In 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	$6.75In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$7.05In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$30.00	VFCIn the Money	$7.65In the Money	$8.65In the Money	$8.93In the Money	$-3.77In the Money	25In the Money	25In 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$30.50	VFCIn the Money	$8.10In the Money	$9.15In 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	$8.50In the Money	$9.65In 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$31.50	VFCIn the Money	$10.00In the Money	$10.15In 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$32.00	VFCIn the Money	$9.65In the Money	$10.65In 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	$11.00In the Money	$11.15In 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$33.00	VFCIn the Money	$10.50In the Money	$11.65In 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$33.50	VFCIn the Money	$10.60In the Money	$12.15In 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	$11.50In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.15Out 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$35.00	VFCIn the Money	$12.20In the Money	$13.65In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)