Stocks Options

LAST PRICE
21.6300
TODAY'S CHANGE (%)
Trending Up0.8100 (3.8905%)

Bid / Lots
21.2000/ 1
Ask / Lots
21.8600/ 1
Open / Previous Close
20.8000 / 20.8200
Day Range
Low 20.8000
High 21.9300
52 Week Range
Low 11.0000
High 23.0900
Volume
4,580,720
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 60.715

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	$15.60In the Money	$17.30In 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	$13.45In the Money	$16.15In 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	$13.05In the Money	$13.85In 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	$12.55In the Money	$14.60In 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	$12.00In the Money	$14.20In 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	$10.25In the Money	$13.15In 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	$10.55In the Money	$12.15In the Money	$11.15In the Money	$11.15In the Money	1In 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	$10.55In the Money	$10.70In 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	$9.65In 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$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	$9.25In the Money	$9.70In 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	$8.10In the Money	$9.20In 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	$6.70In the Money	$9.65In the Money	$8.65In the Money	$0.00In the Money	---In the Money	3In 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	$7.40In 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	$7.15In the Money	$8.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
VFCIn the Money	$7.05In the Money	$7.20In the Money	$7.21In the Money	$0.73In the Money	2In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10,117Out of the Money
VFCIn the Money	$6.20In the Money	$6.70In the Money	$6.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	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	64Out of the Money
VFCIn the Money	$6.10In the Money	$6.20In the Money	$6.13In the Money	$0.63In the Money	4In the Money	8In the Money	Filter Table By Strike Price of$15.50	VFCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
VFCIn the Money	$4.30In the Money	$6.40In the Money	$5.70In the Money	$0.85In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$16.00	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	107Out of the Money
VFCIn the Money	$4.60In the Money	$5.90In the Money	$4.35In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$16.50	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	1,009Out of the Money
VFCIn the Money	$3.35In the Money	$5.95In the Money	$4.15In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$17.00	VFCOut of the Money	---Out of the Money	$0.62Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
VFCIn the Money	$2.96In the Money	$4.20In the Money	$4.18In the Money	$0.43In the Money	5In the Money	157In the Money	Filter Table By Strike Price of$17.50	VFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	90Out of the Money
VFCIn the Money	$2.97In the Money	$3.70In the Money	$3.50In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$18.00	VFCOut of the Money	---Out of the Money	$0.62Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,343Out of the Money
VFCIn the Money	$2.76In the Money	$5.10In the Money	$3.13In the Money	$0.66In the Money	1In the Money	119In the Money	Filter Table By Strike Price of$18.50	VFCOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
VFCIn the Money	$2.56In the Money	$2.77In the Money	$2.20In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	150Near the Money
VFCIn the Money	$2.08In the Money	$2.36In the Money	$2.27In the Money	$0.68In the Money	6In the Money	57In the Money	Filter Table By Strike Price of$19.50	VFCNear the Money	---Near the Money	$0.42Near the Money	$0.02Near the Money	$0.00Near the Money	1Near the Money	601Near the Money
VFCIn the Money	$1.56In the Money	$1.68In the Money	$1.68In the Money	$0.66In the Money	22In the Money	1,509In the Money	Filter Table By Strike Price of$20.00	VFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.07Near the Money	1Near the Money	385Near the Money
VFCIn the Money	$1.05In the Money	$1.82In the Money	$1.10In the Money	$0.35In the Money	5In the Money	1,036In the Money	Filter Table By Strike Price of$20.50	VFCNear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$-0.10Near the Money	7Near the Money	265Near the Money
VFCIn the Money	$0.71In the Money	$1.74In the Money	$0.86In the Money	$0.55In the Money	11In the Money	417In the Money	Filter Table By Strike Price of$21.00	VFCNear the Money	$0.06Near the Money	$0.13Near the Money	$0.08Near the Money	$-0.33Near the Money	14Near the Money	680Near the Money
VFCUnderlying issue's last price	$0.35Underlying issue's last price	$0.57Underlying issue's last price	$0.44Underlying issue's last price	$0.25Underlying issue's last price	246Underlying issue's last price	594Underlying issue's last price	Filter Table By Strike Price of$21.50Underlying issue's last price	VFCUnderlying issue's last price	$0.23Underlying issue's last price	$0.32Underlying issue's last price	$0.28Underlying issue's last price	$-0.25Underlying issue's last price	110Underlying issue's last price	1,295Underlying issue's last price
VFCNear the Money	$0.16Near the Money	$0.34Near the Money	$0.18Near the Money	$0.07Near the Money	1,100Near the Money	608Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$0.52In the Money	$0.60In the Money	$0.53In the Money	$-0.18In the Money	9In the Money	451In the Money
VFCNear the Money	$0.06Near the Money	$0.10Near the Money	$0.06Near the Money	$0.01Near the Money	28Near the Money	261Near the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$0.63In the Money	$1.25In the Money	$1.48In the Money	$0.00In the Money	---In the Money	103In the Money
VFCNear the Money	$0.01Near the Money	$0.05Near the Money	$0.06Near the Money	$0.03Near the Money	35Near the Money	439Near the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$1.03In the Money	$1.45In the Money	$1.99In the Money	$0.00In the Money	---In the Money	30In the Money
VFCNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.04Near the Money	10Near the Money	149Near the Money	Filter Table By Strike Price of$23.50	VFCIn the Money	$1.64In the Money	$1.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.10Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	124Near the Money	Filter Table By Strike Price of$24.00	VFCIn the Money	$1.66In the Money	$2.45In the Money	$2.20In the Money	$0.00In the Money	---In the Money	23In the Money
VFCNear the Money	---Near the Money	$0.31Near the Money	$0.01Near the Money	$0.00Near the Money	2Near the Money	14Near the Money	Filter Table By Strike Price of$24.50	VFCIn the Money	$1.55In the Money	$3.40In 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	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	81Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$1.44In the Money	$3.45In the Money	$2.52In 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	$0.01Out of the Money	$-0.12Out of the Money	5Out of the Money	939Out of the Money	Filter Table By Strike Price of$25.50	VFCIn the Money	$2.00In the Money	$4.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$1.47Out 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	$2.50In the Money	$4.45In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$26.50	VFCIn the Money	$2.95In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$1.27Out of the Money	$0.07Out 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	$4.60In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.05Out 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	$4.40In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.04Out 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	$4.55In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$1.27Out 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	$6.15In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$1.27Out 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	$5.35In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.15Out 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$29.50	VFCIn the Money	$6.00In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.01Out 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	$6.45In the Money	$8.45In the Money	$8.93In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$1.27Out 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	$7.80In the Money	$9.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$1.27Out 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	$7.30In 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	$1.27Out 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	$9.20In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$1.47Out 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	$10.30In 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	$1.27Out 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	$10.80In 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	$1.27Out 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	$9.60In 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	$1.27Out 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	$9.80In 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	$1.27Out 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	$12.30In 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	$0.15Out 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	$11.90In the Money	$14.70In 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)