Stocks Options

LAST PRICE
17.5300
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0570%)

Bid / Lots
17.5300/ 6
Ask / Lots
17.5400/ 13
Open / Previous Close
17.5200 / 17.5400
Day Range
Low 17.3750
High 17.7900
52 Week Range
Low 11.0000
High 20.6900
Volume
604,273
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 59.246

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
VFCIn the Money	$12.50In the Money	$12.55In the Money	$12.50In the Money	$0.10In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$5.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$10.50In the Money	$10.55In the Money	$10.50In the Money	$0.05In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$7.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$9.50In the Money	$9.60In the Money	$9.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$8.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$8.50In the Money	$8.55In the Money	$8.60In the Money	$0.15In the Money	1In the Money	4In the Money	Filter Table By Strike Price of$9.00	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$7.50In the Money	$7.60In the Money	$7.45In 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	$0.37Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.50In the Money	$6.60In 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	$0.02Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
VFCIn the Money	$6.00In the Money	$6.10In the Money	$6.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$11.50	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
VFCIn the Money	$5.50In the Money	$5.60In the Money	$5.55In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$5.00In the Money	$5.10In the Money	$5.10In the Money	$0.05In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$12.50	VFCOut of the Money	---Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$4.50In the Money	$4.60In the Money	$4.55In the Money	$0.00In the Money	---In the Money	4In 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	2Out of the Money
VFCIn the Money	$4.00In the Money	$4.10In the Money	$4.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
VFCIn the Money	$3.50In the Money	$3.60In the Money	$3.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$14.00	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	45Out of the Money
VFCIn the Money	$3.00In the Money	$3.10In the Money	$2.94In the Money	$0.13In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$14.50	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	68Out of the Money
VFCIn the Money	$2.52In the Money	$2.56In the Money	$2.66In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	VFCNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	14Near the Money
VFCIn the Money	$2.01In the Money	$2.07In the Money	$1.97In the Money	$0.01In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$15.50	VFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	2Near the Money	45Near the Money
VFCIn the Money	$1.52In the Money	$1.56In the Money	$1.64In the Money	$0.08In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$16.00	VFCNear the Money	$0.01Near the Money	$0.30Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	48Near the Money
VFCIn the Money	$1.03In the Money	$1.08In the Money	$0.99In the Money	$-0.09In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$16.50	VFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	308Near the Money
VFCIn the Money	$0.57In the Money	$0.61In the Money	$0.64In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$17.00	VFCNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.11Near the Money	18Near the Money	10,260Near the Money
VFCUnderlying issue's last price	$0.22Underlying issue's last price	$0.26Underlying issue's last price	$0.21Underlying issue's last price	$-0.09Underlying issue's last price	5,060Underlying issue's last price	5,173Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	VFCUnderlying issue's last price	$0.18Underlying issue's last price	$0.22Underlying issue's last price	$0.33Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	899Underlying issue's last price
VFCNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.04Near the Money	13Near the Money	490Near the Money	Filter Table By Strike Price of$18.00	VFCIn the Money	$0.51In the Money	$0.55In the Money	$0.55In the Money	$-0.05In the Money	16In the Money	337In the Money
VFCNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	3Near the Money	7,834Near the Money	Filter Table By Strike Price of$18.50	VFCIn the Money	$0.95In the Money	$1.00In the Money	$1.01In the Money	$0.00In the Money	---In the Money	253In the Money
VFCNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	237Near the Money	Filter Table By Strike Price of$19.00	VFCIn the Money	$1.44In the Money	$1.51In the Money	$1.56In the Money	$-0.16In the Money	1In the Money	5In the Money
VFCNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	218Near the Money	Filter Table By Strike Price of$19.50	VFCIn the Money	$1.86In the Money	$2.02In the Money	$2.15In the Money	$0.00In the Money	---In the Money	13In the Money
VFCNear the Money	$0.01Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	95Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$2.39In the Money	$2.59In the Money	$2.56In the Money	$0.00In the Money	---In the Money	9In the Money
VFCNear the Money	---Near the Money	$0.37Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	25Near the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$2.53In the Money	$3.10In the Money	$2.98In the Money	$0.00In the Money	---In the Money	2In 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	8Out of the Money	Filter Table By Strike Price of$21.00	VFCIn the Money	$3.05In the Money	$3.55In the Money	$3.50In the Money	$0.00In the Money	---In the Money	1In the Money
VFCOut of the Money	---Out of the Money	$0.11Out 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	$3.90In the Money	$4.10In the Money	$3.95In the Money	$-0.05In the Money	1In the Money	1In 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	2Out of the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$3.75In the Money	$4.55In the Money	$4.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$4.65In the Money	$5.10In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$4.75In the Money	$5.60In the Money	$5.45In the Money	$5.45In the Money	1In 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	2Out of the Money	Filter Table By Strike Price of$23.50	VFCIn the Money	$5.20In the Money	$6.15In the Money	$5.95In the Money	$-0.05In the Money	1In the Money	1In 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	2Out of the Money	Filter Table By Strike Price of$24.00	VFCIn the Money	$5.75In the Money	$6.55In the Money	$6.45In the Money	$-0.15In the Money	1In the Money	1In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$6.80In the Money	$7.05In 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	---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	$6.75In the Money	$7.65In the Money	$7.45In the Money	$0.30In the Money	1In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$7.40In the Money	$8.05In the Money	$8.00In 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	---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	$8.10In the Money	$8.55In the Money	$8.50In 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	---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	$8.25In the Money	$9.00In the Money	$8.95In the Money	$-0.05In the Money	1In the Money	1In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$9.30In the Money	$9.60In the Money	$9.50In 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	---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	$9.75In the Money	$10.15In the Money	---In 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	---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	$10.40In the Money	$10.55In the Money	---In 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	---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	$10.30In the Money	$11.05In the Money	$11.00In 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	---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	$11.45In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$11.95In the Money	$12.00In the Money	$12.00In 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	---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	$12.45In the Money	$12.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$12.95In the Money	$13.00In the Money	---In 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	---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	$13.45In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$13.95In the Money	$14.00In the Money	---In 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	---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	$14.40In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$14.95In the Money	$15.00In the Money	---In 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	---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	$15.45In 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	$0.37Out 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	$15.95In the Money	$16.00In the Money	---In 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	---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	$16.45In the Money	$16.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$16.95In the Money	$17.00In the Money	---In 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	$17.45In the Money	$17.50In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)