Stocks Options

LAST PRICE
21.0500
TODAY'S CHANGE (%)
Trending Up0.3400 (1.6417%)

Bid / Lots
20.9000/ 1
Ask / Lots
21.5000/ 2
Open / Previous Close
20.9800 / 20.7100
Day Range
Low 20.6800
High 21.2400
52 Week Range
Low 11.0000
High 23.0900
Volume
5,309,874
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 63.128

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	$16.00In the Money	$16.10In 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	$13.10In 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$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	$12.50In the Money	$13.30In 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	$12.00In the Money	$12.70In 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	$11.45In 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$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	$9.15In the Money	$11.95In 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	$10.50In the Money	$11.15In 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	$10.00In the Money	$10.60In 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	$9.50In the Money	$10.40In 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	$9.00In the Money	$9.95In 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	$8.50In the Money	$9.40In 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	$8.00In the Money	$8.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VFCIn the Money	$7.50In the Money	$8.20In 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	$7.00In the Money	$7.75In 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	$6.50In the Money	$7.15In 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	$6.00In the Money	$6.75In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
VFCIn the Money	$5.50In the Money	$6.15In the Money	$5.50In the Money	$2.35In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
VFCIn the Money	$5.00In the Money	$5.55In 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	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
VFCIn the Money	$2.77In the Money	$5.20In the Money	$4.50In the Money	$-0.25In the Money	3In the Money	11In the Money	Filter Table By Strike Price of$16.50	VFCOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,009Out of the Money
VFCIn the Money	$1.96In the Money	$4.60In 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	$0.33Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
VFCIn the Money	$1.71In the Money	$4.65In the Money	$3.40In the Money	$-1.25In the Money	2In the Money	152In 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	$0.01Out of the Money	2Out of the Money	90Out of the Money
VFCIn the Money	$3.05In the Money	$3.15In the Money	$3.04In the Money	$0.06In the Money	13In the Money	187In the Money	Filter Table By Strike Price of$18.00	VFCOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	1,346Out of the Money
VFCIn the Money	$2.57In the Money	$2.75In the Money	$2.47In the Money	$0.03In the Money	4In the Money	119In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$0.02Near the Money	5Near the Money	48Near the Money
VFCIn the Money	$2.14In the Money	$2.31In the Money	$1.99In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	$0.08Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.04Near the Money	20Near the Money	125Near the Money
VFCIn the Money	$1.71In the Money	$2.16In the Money	$1.81In the Money	$0.32In the Money	1In the Money	85In the Money	Filter Table By Strike Price of$19.50	VFCNear the Money	$0.15Near the Money	$0.19Near the Money	$0.20Near the Money	$-0.03Near the Money	21Near the Money	582Near the Money
VFCIn the Money	$1.31In the Money	$1.39In the Money	$1.38In the Money	$-0.03In the Money	19In the Money	1,517In the Money	Filter Table By Strike Price of$20.00	VFCNear the Money	$0.26Near the Money	$0.29Near the Money	$0.29Near the Money	$-0.15Near the Money	83Near the Money	301Near the Money
VFCIn the Money	$0.99In the Money	$1.04In the Money	$0.94In the Money	$0.04In the Money	973In the Money	59In the Money	Filter Table By Strike Price of$20.50	VFCNear the Money	$0.42Near the Money	$0.46Near the Money	$0.47Near the Money	$0.00Near the Money	158Near the Money	77Near the Money
VFCUnderlying issue's last price	$0.70Underlying issue's last price	$0.75Underlying issue's last price	$0.70Underlying issue's last price	$0.03Underlying issue's last price	46Underlying issue's last price	452Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	VFCUnderlying issue's last price	$0.63Underlying issue's last price	$0.67Underlying issue's last price	$0.70Underlying issue's last price	$-0.20Underlying issue's last price	20Underlying issue's last price	482Underlying issue's last price
VFCNear the Money	$0.49Near the Money	$0.52Near the Money	$0.49Near the Money	$0.00Near the Money	80Near the Money	269Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$0.90In the Money	$0.94In the Money	$0.90In the Money	$-0.30In the Money	13In the Money	1,277In the Money
VFCNear the Money	$0.32Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.06Near the Money	133Near the Money	312Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$0.75In the Money	$1.76In the Money	$1.18In the Money	$0.00In the Money	---In the Money	1,010In the Money
VFCNear the Money	$0.20Near the Money	$0.23Near the Money	$0.21Near the Money	$-0.01Near the Money	81Near the Money	195Near the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$1.51In the Money	$1.85In the Money	$1.48In the Money	$0.00In the Money	---In the Money	103In the Money
VFCNear the Money	$0.12Near the Money	$0.13Near the Money	$0.13Near the Money	$-0.03Near the Money	84Near the Money	381Near the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$1.97In the Money	$2.26In the Money	$2.09In the Money	$1.01In the Money	1In the Money	30In the Money
VFCNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.12Near the Money	25Near the Money	101Near the Money	Filter Table By Strike Price of$23.50	VFCIn the Money	$2.41In the Money	$2.57In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.02Near the Money	83Near the Money	78Near the Money	Filter Table By Strike Price of$24.00	VFCIn the Money	$2.94In the Money	$3.05In 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	$0.12Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	2Out of the Money	14Out of the Money	Filter Table By Strike Price of$24.50	VFCIn the Money	$2.80In the Money	$3.55In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	76Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$3.90In the Money	$4.05In 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	$4.40In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.72Out 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	$3.75In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	15Out of the Money	Filter Table By Strike Price of$26.50	VFCIn the Money	$3.35In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.33Out 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	$4.70In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.05Out 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	$5.40In the Money	$8.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.04Out 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	$4.85In 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	$0.75Out 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	$5.35In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$7.90In the Money	$8.00In 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$29.50	VFCIn the Money	$8.40In 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	$0.21Out 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	$10.35In the Money	$12.70In the Money	$0.00In the Money	---In 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	$8.20In 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$31.00	VFCIn the Money	$8.90In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$10.40In the Money	$12.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$10.10In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$10.40In 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	$0.75Out 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	$11.90In the Money	$12.00In 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$33.50	VFCIn the Money	$12.40In 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	$0.75Out 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	$12.90In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.15Out 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	$12.75In the Money	$15.15In 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)