Log in

VF Options Chain (NYSE:VFC)

$93.42
+0.95 (+1.03 %)
(As of 10/22/2019 05:17 AM ET)
Today's Range
$92.53
Now: $93.42
$93.61
50-Day Range
$80.32
MA: $88.35
$93.41
52-Week Range
$67.18
Now: $93.42
$96.20
Volume3.06 million shs
Average Volume1.87 million shs
Market Capitalization$37.20 billion
P/E Ratio24.71
Dividend Yield1.86%
Beta1.19

Options Chain

VF (NYSE:VFC) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/25/2019$105.00$0.075Call000.597935 (+0.14409)0.033355
10/25/2019$104.00$0.075Call000.55763 (+0.103045)0.035413
10/25/2019$103.00$0.075Call000.516414 (+0.092609)0.037821
10/25/2019$102.00$0.075Call000.474199 (+0.081876)0.040685
10/25/2019$101.00$0.125Call500.478003 (+0.079731)0.062807
10/25/2019$100.00$0.200Call14390.481449 (+0.089863)0.092937
10/25/2019$99.00$0.325Call000.492492 (+0.094723)0.13629
10/25/2019$98.00$0.500Call000.503105 (+0.095944)0.189394
10/25/2019$97.50$0.575Call030.496401 (+0.090196)0.213512
10/25/2019$97.00$0.700Call060.502444 (+0.093338)0.246242
10/25/2019$96.50$0.850Call063 (+63)0.510767 (+0.089725)0.281746
10/25/2019$96.00$1.025Call157 (+52)0.520793 (+0.092475)0.3191
10/25/2019$95.00$1.400Call5147 (+24)0.531651 (+0.094717)0.393063
10/25/2019$94.00$1.825Call3180 (+162)0.535943 (+0.083924)0.468074
10/25/2019$93.50$2.075Call2221 (+21)0.540476 (+0.073848)0.506102
10/25/2019$93.00$2.350Call3527 (+20)0.546621 (+0.083594)0.543583
10/25/2019$92.50$2.650Call146 (+44)0.55454 (+0.083646)0.579881
10/25/2019$92.00$2.975Call020 (+12)0.564529 (+0.098829)0.614387
10/25/2019$91.50$3.250Call2238 (+1)0.556345 (+0.079328)0.650901
10/25/2019$91.00$3.600Call011 (+1)0.56402 (+0.073565)0.682991
10/25/2019$90.00$4.250Call065 (+4)0.549643 (+0.061859)0.751446
10/25/2019$89.00$5.100Call025 (+4)0.581545 (+0.076083)0.796329
10/25/2019$88.50$5.500Call130.583116 (+0.078901)0.820901
10/25/2019$88.00$5.950Call0170.600642 (+0.088401)0.837419
10/25/2019$87.50$6.400Call070.615763 (+0.098032)0.853073
10/25/2019$87.00$6.800Call0170.6038 (+0.069024)0.876955
10/25/2019$86.50$7.300Call000.637964 (+0.133791)0.882498
10/25/2019$86.00$7.700Call000.6149 (+0.066027)0.906534
10/25/2019$85.50$8.200Call010.646915 (+0.086111)0.910488
10/25/2019$85.00$8.700Call000.678812 (+0.107725)0.914097
10/25/2019$84.50$8.950Call000.436182 (-0.143398)0.986901
10/25/2019$84.00$9.600Call030.665561 (+0.100797)0.940866
10/25/2019$83.50$9.850Call0001
10/25/2019$83.00$10.500Call000.610008 (+0.043765)0.970339
10/25/2019$82.50$11.250Call000.873179 (+0.43288)0.920276
10/25/2019$82.00$11.550Call030.730172 (+0.063395)0.959558
10/25/2019$81.50$11.700Call0001
10/25/2019$81.00$12.600Call000.842305 (+0.342813)0.951874
10/25/2019$80.50$12.950Call000.617631 (-0.174704)0.990263
10/25/2019$80.00$13.450Call000.640587 (-0.070382)0.99056
10/25/2019$79.50$13.900Call00
10/25/2019$79.00$14.450Call000.686743 (-0.072569)0.991099
10/25/2019$78.50$14.900Call00
10/25/2019$78.00$15.500Call000.872764 (+0.064954)0.978384
10/25/2019$77.50$15.850Call0001
10/25/2019$77.00$16.600Call001.08014 (+0.261049)0.961395
10/25/2019$76.50$16.750Call0001
10/25/2019$76.00$17.400Call00
10/25/2019$75.50$18.000Call001.007 (+0.008048)0.980966
10/25/2019$75.00$18.350Call00
10/25/2019$70.00$23.400Call00
10/25/2019$105.00$11.700Put000.660056-0.952556
10/25/2019$104.00$10.650Put000.568046-0.965414
10/25/2019$103.00$9.700Put000.572733-0.946263
10/25/2019$102.00$8.600Put000.40253-0.982645
10/25/2019$101.00$7.750Put000.522696-0.92223
10/25/2019$100.00$6.800Put000.496698 (+0.216458)-0.900912
10/25/2019$99.00$5.900Put000.499258 (+0.20028)-0.864549
10/25/2019$98.00$5.100Put000.510977 (+0.151105)-0.806927
10/25/2019$97.50$4.700Put000.516512 (+0.145187)-0.778623
10/25/2019$97.00$4.300Put000.514426 (+0.139192)-0.75103
10/25/2019$96.50$3.950Put000.516379 (+0.123176)-0.716226
10/25/2019$96.00$3.600Put000.519114 (+0.128255)-0.681433
10/25/2019$95.00$3.000Put000.538885 (+0.133729)-0.606214
10/25/2019$94.00$2.425Put000.540989 (+0.118098)-0.531306
10/25/2019$93.50$2.200Put000.557786 (+0.141536)-0.4936
10/25/2019$93.00$2.000Put22 (+2)0.565989 (+0.13177)-0.45746
10/25/2019$92.50$1.750Put1000.557918 (+0.105551)-0.420762
10/25/2019$92.00$1.600Put000.576088 (+0.128791)-0.387235
10/25/2019$91.50$1.400Put1261 (+10)0.580896 (+0.125009)-0.352981
10/25/2019$91.00$1.250Put0340.587025 (+0.132307)-0.322374
10/25/2019$90.00$0.900Put5113 (+13)0.572479 (+0.102985)-0.25616
10/25/2019$89.00$0.775Put1767 (+26)0.623702 (+0.147994)-0.215835
10/25/2019$88.50$0.675Put1463 (+31)0.621986 (+0.139937)-0.19296
10/25/2019$88.00$0.600Put063 (+14)0.629952 (+0.130416)-0.173469
10/25/2019$87.50$0.525Put061 (+24)0.637172 (+0.15146)-0.15416
10/25/2019$87.00$0.475Put0230.654952 (+0.155416)-0.13947
10/25/2019$86.50$0.425Put020.673585 (+0.167871)-0.125849
10/25/2019$86.00$0.350Put1130.661202 (+0.141744)-0.10792
10/25/2019$85.50$0.300Put1240.663239 (+0.145383)-0.094342
10/25/2019$85.00$0.275Put160.680613 (+0.149073)-0.085844
10/25/2019$84.50$0.250Put020.697031 (+0.152978)-0.077423
10/25/2019$84.00$0.225Put010 (+5)0.714446 (+0.156707)-0.069676
10/25/2019$83.50$0.200Put000.730228 (+0.170787)-0.062261
10/25/2019$83.00$0.175Put130.733196 (+0.172332)-0.055256
10/25/2019$82.50$0.150Put0350.733925 (+0.147966)-0.047843
10/25/2019$82.00$0.125Put000.736321 (+0.137176)-0.040803
10/25/2019$81.50$0.100Put020.737003 (+0.131965)-0.033423
10/25/2019$81.00$0.100Put010.767025 (+0.160484)-0.032613
10/25/2019$80.50$0.075Put000.755984 (+0.128332)-0.025401
10/25/2019$80.00$0.050Put14 (+3)0.729524 (+0.121421)-0.01839
10/25/2019$79.50$0.075Put000.810648 (+0.158795)-0.024273
10/25/2019$79.00$0.075Put040.834699 (+0.201596)-0.023385
10/25/2019$78.50$0.075Put000.859257 (+0.203689)-0.022579
10/25/2019$78.00$0.075Put000.887972 (+0.248619)-0.022212
10/25/2019$77.50$0.075Put000.913838 (+0.252818)-0.021571
10/25/2019$77.00$0.075Put000.937972 (+0.257994)-0.020782
10/25/2019$76.50$0.075Put000.965887 (+0.26509)-0.020363
10/25/2019$76.00$0.075Put000.992131 (+0.27339)-0.019798
10/25/2019$75.50$0.075Put001.01795 (+0.277578)-0.019206
10/25/2019$75.00$0.075Put011.0462 (+0.283711)-0.018833
10/25/2019$70.00$0.050Put001.26875 (+0.33904)-0.010924
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/22/2019 by MarketBeat.com Staff

Featured Article: What is Blockchain?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel