Stocks Options

LAST PRICE
17.3850
TODAY'S CHANGE (%)
Trending Down-0.1550 (-0.8837%)

Bid / Lots
17.3800/ 9
Ask / Lots
17.3900/ 8
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
1,215,407
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	$12.35In the Money	$12.45In 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	$10.35In the Money	$10.45In 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	$9.35In the Money	$9.45In 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	$8.35In the Money	$8.45In 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	$7.35In the Money	$7.45In 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	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$6.35In the Money	$6.45In 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	$5.85In the Money	$5.95In 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	$5.35In the Money	$5.45In 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	$4.85In the Money	$4.95In 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	$0.02Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
VFCIn the Money	$4.35In the Money	$4.45In 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	$3.85In the Money	$3.95In 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	$3.35In the Money	$3.45In 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	$2.87In the Money	$2.91In the Money	$2.94In the Money	$0.13In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$14.50	VFCNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	68Near the Money
VFCIn the Money	$2.37In the Money	$2.41In 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	$1.87In the Money	$1.92In 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	$0.01Near the Money	$-0.02Near the Money	12Near the Money	45Near the Money
VFCIn the Money	$1.37In the Money	$1.42In 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	$0.29Near the Money	$0.02Near the Money	$-0.02Near the Money	17Near the Money	48Near the Money
VFCIn the Money	$0.89In the Money	$0.94In 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
VFCUnderlying issue's last price	$0.44Underlying issue's last price	$0.48Underlying issue's last price	$0.55Underlying issue's last price	$-0.09Underlying issue's last price	1Underlying issue's last price	34Underlying issue's last price	Filter Table By Strike Price of$17.00Underlying issue's last price	VFCUnderlying issue's last price	$0.05Underlying issue's last price	$0.08Underlying issue's last price	$0.07Underlying issue's last price	$-0.11Underlying issue's last price	18Underlying issue's last price	10,260Underlying issue's last price
VFCNear the Money	$0.15Near the Money	$0.17Near the Money	$0.21Near the Money	$-0.09Near the Money	5,060Near the Money	5,173Near the Money	Filter Table By Strike Price of$17.50	VFCIn the Money	$0.24In the Money	$0.27In the Money	$0.33In the Money	$0.00In the Money	---In the Money	899In the Money
VFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.04Near the Money	16Near the Money	490Near the Money	Filter Table By Strike Price of$18.00	VFCIn the Money	$0.62In the Money	$0.67In the Money	$0.55In the Money	$-0.05In the Money	16In the Money	337In the Money
VFCNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	5Near the Money	7,834Near the Money	Filter Table By Strike Price of$18.50	VFCIn the Money	$1.10In the Money	$1.14In 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	$1.59In the Money	$1.64In the Money	$1.52In the Money	$-0.20In the Money	2In the Money	5In the Money
VFCNear the Money	---Near 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	$1.93In the Money	$2.28In the Money	$2.15In the Money	$0.00In the Money	---In the Money	13In the Money
VFCNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	95Near the Money	Filter Table By Strike Price of$20.00	VFCIn the Money	$2.37In the Money	$2.77In the Money	$2.56In the Money	$0.00In the Money	---In the Money	9In 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	25Out of the Money	Filter Table By Strike Price of$20.50	VFCIn the Money	$2.79In the Money	$3.15In 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	$3.45In the Money	$3.65In 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	$3.95In the Money	$4.30In 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	$4.55In the Money	$4.80In 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	$4.45In the Money	$5.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.37Out 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	$4.95In the Money	$5.65In 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	$6.00In 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	$6.50In the Money	$6.65In 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	$7.05In the Money	$7.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.01Out 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	$7.55In 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	$8.05In the Money	$8.15In 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	$8.55In the Money	$8.65In 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	$9.05In the Money	$9.15In 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	$9.55In the Money	$9.65In 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	$10.05In 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	$10.55In the Money	$10.65In 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	$11.05In the Money	$11.15In 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	$11.55In the Money	$11.65In 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	$12.05In the Money	$12.15In 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	$12.55In the Money	$12.65In 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	$13.05In the Money	$13.15In 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$31.00	VFCIn the Money	$13.55In the Money	$13.65In 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	$14.05In the Money	$14.15In 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$32.00	VFCIn the Money	$14.55In the Money	$14.65In 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	$15.05In the Money	$15.15In 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$33.00	VFCIn the Money	$15.55In the Money	$15.65In 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	$16.05In the Money	$16.15In 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$34.00	VFCIn the Money	$16.55In 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	$0.37Out 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	$17.05In the Money	$17.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.15Out 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	$17.55In the Money	$17.65In 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)