Stocks Options

LAST PRICE
19.5300
TODAY'S CHANGE (%)
Trending Up0.0400 (0.2052%)

Bid / Lots
19.6000/ 4
Ask / Lots
19.7300/ 2
Open / Previous Close
19.2800 / 19.4900
Day Range
Low 18.9000
High 19.6290
52 Week Range
Low 11.0000
High 20.6900
Volume
4,117,148
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 59.031

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$15.05In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$11.60In the Money	$12.55In the Money	$10.15In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$10.60In the Money	$12.35In the Money	$0.00In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.75In 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$9.00	VFCOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.90In the Money	$11.25In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.55In the Money	$10.35In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$10.00	VFCOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.60In the Money	$9.45In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.40In the Money	$9.70In the Money	$6.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.85In the Money	$8.25In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.15In the Money	$7.80In 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	$5.85In the Money	$8.30In the Money	$5.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$12.50	VFCOut of the Money	---Out of the Money	$0.61Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$5.60In the Money	$6.80In the Money	$6.00In the Money	$1.75In the Money	16In the Money	1In the Money	Filter Table By Strike Price of$13.00	VFCOut of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.90In the Money	$7.45In the Money	$6.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$13.50	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	$5.35In the Money	$6.35In the Money	$4.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$14.00	VFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
VFCIn the Money	$4.35In the Money	$6.20In the Money	$4.50In the Money	$-0.38In the Money	4In the Money	5In 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	33Out of the Money
VFCIn the Money	$4.50In the Money	$4.60In the Money	$3.52In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$15.00	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	122Out of the Money
VFCIn the Money	$4.00In the Money	$4.10In the Money	$2.32In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
VFCIn the Money	$3.50In the Money	$3.60In the Money	$3.21In the Money	$-0.59In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$16.00	VFCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
VFCIn the Money	$2.84In the Money	$3.10In the Money	$2.21In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$16.50	VFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
VFCIn the Money	$1.14In the Money	$2.62In the Money	$2.55In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$17.00	VFCNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	137Near the Money
VFCIn the Money	$1.62In the Money	$2.09In the Money	$1.21In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$17.50	VFCNear the Money	---Near the Money	$0.02Near the Money	$0.03Near the Money	$0.00Near the Money	1Near the Money	61Near the Money
VFCIn the Money	$1.39In the Money	$2.23In the Money	$1.31In the Money	$-0.27In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$18.00	VFCNear the Money	---Near the Money	$0.03Near the Money	$0.15Near the Money	$0.08Near the Money	1Near the Money	84Near the Money
VFCIn the Money	$1.03In the Money	$1.10In the Money	$0.81In the Money	$-0.32In the Money	2In the Money	130In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	8Near the Money	2,628Near the Money
VFCIn the Money	$0.46In the Money	$0.68In the Money	$0.44In the Money	$-0.17In the Money	30In the Money	449In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.05Near the Money	396Near the Money	575Near the Money
VFCUnderlying issue's last price	$0.25Underlying issue's last price	$0.34Underlying issue's last price	$0.26Underlying issue's last price	$-0.06Underlying issue's last price	28Underlying issue's last price	377Underlying issue's last price	Filter Table By Strike Price of$19.50Underlying issue's last price	VFCUnderlying issue's last price	$0.21Underlying issue's last price	$0.25Underlying issue's last price	$0.27Underlying issue's last price	$-0.04Underlying issue's last price	130Underlying issue's last price	2,644Underlying issue's last price
VFCNear the Money	$0.05Near the Money	$0.12Near the Money	$0.08Near the Money	$-0.04Near the Money	3,299Near the Money	897Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$0.52In the Money	$0.58In the Money	$0.73In the Money	$0.17In the Money	1In the Money	41In the Money
VFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	1,104Near the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$0.96In the Money	$1.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	266Near the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$1.36In the Money	$1.52In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.09Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	235Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$1.88In the Money	$2.02In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.14Near the Money	$0.01Near the Money	$0.00Near the Money	3Near the Money	65Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$1.06In the Money	$2.51In the Money	$4.45In the Money	$0.00In the Money	---In the Money	1In the Money
VFCNear the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$2.92In the Money	$4.70In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$3.40In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$3.90In the Money	$5.75In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.85Out 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	$2.90In the Money	$6.10In 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$24.50	VFCIn the Money	$4.90In the Money	$5.00In 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	$0.00Out 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	$4.55In the Money	$7.10In 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$25.50	VFCIn the Money	$5.90In the Money	$7.00In 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$26.00	VFCIn the Money	$5.70In 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	$0.75Out 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$26.50	VFCIn the Money	$6.90In the Money	$8.60In 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$27.00	VFCIn the Money	$7.40In 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$27.50	VFCIn the Money	$7.90In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.71Out 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	$7.40In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.66Out 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	$8.90In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.63Out 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	$9.40In the Money	$11.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.59Out 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	$9.90In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.57Out 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	$10.40In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.56Out 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	$10.75In the Money	$11.95In 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	$0.00Out 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	$10.90In the Money	$13.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.54Out 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	$11.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.54Out 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	$11.40In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$12.90In the Money	$13.95In the Money	$14.15In the Money	$0.00In the Money	---In the Money	2In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$13.40In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$12.90In 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	$0.53Out 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	$14.40In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.53Out 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	$14.90In the Money	$16.00In the Money	$16.15In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money	Filter Table By Strike Price of$35.00	VFCIn the Money	$15.40In the Money	$16.50In 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$35.50	VFCIn the Money	$14.95In the Money	$16.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)