Stocks Options

LAST PRICE
21.0000
TODAY'S CHANGE (%)
Trending Down-0.4800 (-2.2346%)

Bid / Lots
20.9900/ 13
Ask / Lots
21.0000/ 1
Open / Previous Close
21.2900 / 21.4800
Day Range
Low 20.9300
High 21.3799
52 Week Range
Low 11.0000
High 23.0900
Volume
760,447
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 60.887

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	$15.90In the Money	$16.05In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
VFCIn the Money	$13.40In the Money	$13.55In 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	$12.40In the Money	$12.55In 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	$11.95In the Money	$12.10In 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	$11.40In the Money	$11.55In 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	$10.90In the Money	$11.05In 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	$10.45In the Money	$10.55In 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	$9.90In the Money	$10.05In 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	$9.45In the Money	$9.55In 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	$8.95In the Money	$9.05In 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	$8.45In the Money	$8.55In 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	$7.95In the Money	$8.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
VFCIn the Money	$7.45In the Money	$7.55In 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	$6.90In the Money	$7.05In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
VFCIn the Money	$6.40In the Money	$6.55In 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	$5.95In the Money	$6.05In 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	$5.40In the Money	$5.55In the Money	$5.50In the Money	$0.00In the Money	---In the Money	8In 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	$4.95In the Money	$5.05In 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	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
VFCIn the Money	$4.45In the Money	$4.55In the Money	$4.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$16.50	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	1,009Out of the Money
VFCIn the Money	$3.95In the Money	$4.05In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money
VFCIn the Money	$3.20In the Money	$3.55In the Money	$3.58In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$17.50	VFCOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
VFCIn the Money	$2.95In the Money	$3.10In the Money	$3.00In the Money	$-0.16In the Money	1In the Money	179In the Money	Filter Table By Strike Price of$18.00	VFCNear the Money	---Near the Money	$0.38Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	1,346Near the Money
VFCIn the Money	$2.34In the Money	$2.58In the Money	$2.47In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$18.50	VFCNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	49Near the Money
VFCIn the Money	$1.89In the Money	$2.24In the Money	$2.32In the Money	$0.06In the Money	113In the Money	174In the Money	Filter Table By Strike Price of$19.00	VFCNear the Money	$0.04Near the Money	$0.07Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	152Near the Money
VFCIn the Money	$1.49In the Money	$1.76In the Money	$1.69In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$19.50	VFCNear the Money	$0.11Near the Money	$0.14Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	598Near the Money
VFCIn the Money	$1.20In the Money	$1.26In the Money	$1.32In the Money	$0.00In the Money	---In the Money	1,522In the Money	Filter Table By Strike Price of$20.00	VFCNear the Money	$0.21Near the Money	$0.25Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	373Near the Money
VFCUnderlying issue's last price	$0.72Underlying issue's last price	$0.90Underlying issue's last price	$1.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,036Underlying issue's last price	Filter Table By Strike Price of$20.50Underlying issue's last price	VFCUnderlying issue's last price	$0.19Underlying issue's last price	$0.40Underlying issue's last price	$0.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	239Underlying issue's last price
VFCNear the Money	$0.58Near the Money	$0.77Near the Money	$0.58Near the Money	$-0.12Near the Money	239Near the Money	586Near the Money	Filter Table By Strike Price of$21.00	VFCNear the Money	$0.53Near the Money	$0.62Near the Money	$0.58Near the Money	$0.05Near the Money	10Near the Money	542Near the Money
VFCNear the Money	$0.27Near the Money	$0.50Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	587Near the Money	Filter Table By Strike Price of$21.50	VFCIn the Money	$0.73In the Money	$1.02In the Money	$0.90In the Money	$0.06In the Money	5In the Money	1,280In the Money
VFCNear the Money	$0.21Near the Money	$0.24Near the Money	$0.30Near the Money	$-0.07Near the Money	24Near the Money	555Near the Money	Filter Table By Strike Price of$22.00	VFCIn the Money	$1.19In the Money	$1.34In the Money	$1.09In the Money	$0.00In the Money	---In the Money	445In the Money
VFCNear the Money	$0.11Near the Money	$0.14Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	258Near the Money	Filter Table By Strike Price of$22.50	VFCIn the Money	$1.42In the Money	$1.67In the Money	$1.48In the Money	$0.00In the Money	---In the Money	103In the Money
VFCNear the Money	$0.07Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.05Near the Money	5Near the Money	438Near the Money	Filter Table By Strike Price of$23.00	VFCIn the Money	$1.99In the Money	$2.29In the Money	$1.99In the Money	$0.00In the Money	---In the Money	30In the Money
VFCNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	144Near the Money	Filter Table By Strike Price of$23.50	VFCIn the Money	$2.32In the Money	$2.57In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	1Near the Money	128Near the Money	Filter Table By Strike Price of$24.00	VFCIn the Money	$2.24In the Money	$3.05In the Money	$2.20In the Money	$0.00In the Money	---In the Money	23In the Money
VFCOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$24.50	VFCIn the Money	$3.45In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$25.00	VFCIn the Money	$3.95In the Money	$4.10In 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	$4.45In the Money	$4.60In 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	$0.07Out 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	$4.95In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.50Out 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	$5.45In the Money	$5.60In 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	$0.05Out 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	$5.90In the Money	$6.20In 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	$6.35In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.04Out 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	$6.95In 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$28.50	VFCIn the Money	$7.20In the Money	$7.70In 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$29.00	VFCIn the Money	$7.95In the Money	$8.10In 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$29.50	VFCIn the Money	$8.45In 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	$0.20Out 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	$8.90In the Money	$9.15In the Money	$8.93In 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$30.50	VFCIn the Money	$9.45In the Money	$9.60In 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$31.00	VFCIn the Money	$9.90In the Money	$10.10In 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$31.50	VFCIn the Money	$10.35In the Money	$10.60In 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$32.00	VFCIn the Money	$10.85In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$11.35In the Money	$11.60In 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$33.00	VFCIn the Money	$11.85In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.75Out 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	$12.45In the Money	$12.60In 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$34.00	VFCIn the Money	$11.80In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
VFCOut of the Money	---Out of the Money	$0.15Out 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	$13.95In the Money	$14.20In 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)