Stocks Options

LAST PRICE
19.2500
TODAY'S CHANGE (%)
Trending Up0.8500 (4.6196%)

Bid / Lots
19.2100/ 3
Ask / Lots
19.4500/ 1
Open / Previous Close
18.8800 / 18.4000
Day Range
Low 18.8101
High 19.2600
52 Week Range
Low 11.0000
High 20.6900
Volume
4,272,120
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 59.509

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$14.20In the Money	$14.55In 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	$11.70In the Money	$11.80In the Money	$11.40In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$11.20In the Money	$11.30In the Money	$10.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$8.00	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	$10.70In the Money	$10.85In the Money	$9.85In the Money	$0.00In the Money	---In the Money	1In 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	$10.20In the Money	$10.35In the Money	$9.35In the Money	$0.00In the Money	---In the Money	1In 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	$9.30In the Money	$9.85In the Money	$9.10In the Money	$0.00In the Money	---In the Money	11In 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	$9.20In the Money	$9.30In the Money	$9.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.00	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
VFCIn the Money	$8.70In the Money	$8.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$10.50	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
VFCIn the Money	$8.20In the Money	$9.05In the Money	$6.50In 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	$0.37Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$7.70In the Money	$7.80In the Money	$7.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$11.50	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
VFCIn the Money	$7.20In the Money	$7.30In the Money	$7.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$12.00	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
VFCIn the Money	$6.70In the Money	$6.80In the Money	$0.00In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.20In the Money	$6.55In the Money	$6.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$13.00	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
VFCIn the Money	$5.70In the Money	$6.15In 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	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
VFCIn the Money	$5.20In the Money	$5.30In the Money	$5.05In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$14.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
VFCIn the Money	$4.70In the Money	$4.80In the Money	$4.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$14.50	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	5Out of the Money
VFCIn the Money	$4.20In the Money	$4.30In the Money	$3.54In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$15.00	VFCOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
VFCIn the Money	$3.70In the Money	$3.80In the Money	$3.57In the Money	$0.62In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	962Out of the Money
VFCIn the Money	$3.20In the Money	$3.30In the Money	$2.43In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$16.00	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
VFCIn the Money	$2.71In the Money	$2.79In the Money	$2.87In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$16.50	VFCNear the Money	---Near the Money	$0.15Near the Money	$0.01Near the Money	$0.00Near the Money	28Near the Money	159Near the Money
VFCIn the Money	$2.21In the Money	$2.36In the Money	$1.49In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$17.00	VFCNear the Money	---Near the Money	$0.38Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	101Near the Money
VFCIn the Money	$1.71In the Money	$1.96In the Money	$1.51In the Money	$0.50In the Money	5In the Money	263In the Money	Filter Table By Strike Price of$17.50	VFCNear the Money	---Near the Money	$0.23Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	406Near the Money
VFCIn the Money	$1.22In the Money	$1.29In the Money	$1.09In the Money	$0.40In the Money	10In the Money	397In the Money	Filter Table By Strike Price of$18.00	VFCNear the Money	$0.01Near the Money	$0.33Near the Money	$0.02Near the Money	$-0.07Near the Money	30Near the Money	420Near the Money
VFCIn the Money	$0.75In the Money	$0.99In the Money	$0.62In the Money	$0.39In the Money	14In the Money	390In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	---Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.19Near the Money	10Near the Money	112Near the Money
VFCUnderlying issue's last price	$0.34Underlying issue's last price	$0.40Underlying issue's last price	$0.29Underlying issue's last price	$0.20Underlying issue's last price	113Underlying issue's last price	1,262Underlying issue's last price	Filter Table By Strike Price of$19.00Underlying issue's last price	VFCUnderlying issue's last price	$0.01Underlying issue's last price	$0.12Underlying issue's last price	$0.14Underlying issue's last price	$-0.53Underlying issue's last price	103Underlying issue's last price	165Underlying issue's last price
VFCNear the Money	$0.10Near the Money	$0.14Near the Money	$0.08Near the Money	$0.03Near the Money	102Near the Money	341Near the Money	Filter Table By Strike Price of$19.50	VFCIn the Money	$0.34In the Money	$0.39In the Money	$0.93In the Money	$0.00In the Money	---In the Money	52In the Money
VFCNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	17Near the Money	441Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$0.70In the Money	$0.83In the Money	$0.80In the Money	$-0.60In the Money	1In the Money	13In the Money
VFCNear the Money	---Near the Money	$0.14Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	100Near the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$1.24In the Money	$1.30In the Money	$1.54In the Money	$0.00In the Money	---In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.15Near the Money	2Near the Money	117Near the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$1.54In the Money	$1.81In the Money	$1.60In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	69Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$2.04In the Money	$2.31In the Money	$3.35In the Money	$0.00In the Money	---In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$2.56In the Money	$2.81In the Money	$3.60In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$3.20In the Money	$3.30In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$3.70In the Money	$3.80In the Money	$3.40In the Money	$0.00In the Money	---In the Money	1In 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$23.50	VFCIn the Money	$4.20In the Money	$4.30In 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$24.00	VFCIn the Money	$4.70In the Money	$4.80In the Money	$4.50In 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$24.50	VFCIn the Money	$5.20In the Money	$5.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$5.70In the Money	$5.80In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In 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$25.50	VFCIn the Money	$6.20In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$26.00	VFCIn the Money	$6.65In the Money	$7.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$26.50	VFCIn the Money	$7.15In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$27.00	VFCIn the Money	$7.70In the Money	$8.55In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$27.50	VFCIn the Money	$8.15In the Money	$8.35In 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$28.00	VFCIn the Money	$8.60In the Money	$8.80In 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$28.50	VFCIn the Money	$8.70In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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$29.00	VFCIn the Money	$9.45In the Money	$10.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$29.50	VFCIn the Money	$9.75In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out 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$30.00	VFCIn the Money	$10.65In the Money	$10.85In 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$30.50	VFCIn the Money	$11.20In the Money	$12.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out 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$31.00	VFCIn the Money	$11.30In the Money	$11.80In 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$31.50	VFCIn the Money	$12.20In the Money	$12.30In the Money	$13.15In the Money	$0.00In the Money	---In the Money	3In 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$32.00	VFCIn the Money	$12.40In the Money	$12.80In 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$32.50	VFCIn the Money	$12.65In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out 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$33.00	VFCIn the Money	$13.25In the Money	$14.55In 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$33.50	VFCIn the Money	$14.20In the Money	$14.30In 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$34.00	VFCIn the Money	$14.05In the Money	$15.50In 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$34.50	VFCIn the Money	$14.65In the Money	$16.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out 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$35.00	VFCIn the Money	$15.65In the Money	$15.85In the Money	$16.90In the Money	$0.00In the Money	---In the Money	3In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)