VF Options Chain (NYSE:VFC)

$93.42

+0.95 (+1.03 %)

(As of 10/22/2019 05:17 AM ET)

Add

Compare

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

VF (NYSE:VFC) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/25/2019	$105.00	$0.075	Call	0	0	0.597935 (+0.14409)	0.033355
10/25/2019	$104.00	$0.075	Call	0	0	0.55763 (+0.103045)	0.035413
10/25/2019	$103.00	$0.075	Call	0	0	0.516414 (+0.092609)	0.037821
10/25/2019	$102.00	$0.075	Call	0	0	0.474199 (+0.081876)	0.040685
10/25/2019	$101.00	$0.125	Call	5	0	0.478003 (+0.079731)	0.062807
10/25/2019	$100.00	$0.200	Call	14	39	0.481449 (+0.089863)	0.092937
10/25/2019	$99.00	$0.325	Call	0	0	0.492492 (+0.094723)	0.13629
10/25/2019	$98.00	$0.500	Call	0	0	0.503105 (+0.095944)	0.189394
10/25/2019	$97.50	$0.575	Call	0	3	0.496401 (+0.090196)	0.213512
10/25/2019	$97.00	$0.700	Call	0	6	0.502444 (+0.093338)	0.246242
10/25/2019	$96.50	$0.850	Call	0	63 (+63)	0.510767 (+0.089725)	0.281746
10/25/2019	$96.00	$1.025	Call	1	57 (+52)	0.520793 (+0.092475)	0.3191
10/25/2019	$95.00	$1.400	Call	5	147 (+24)	0.531651 (+0.094717)	0.393063
10/25/2019	$94.00	$1.825	Call	3	180 (+162)	0.535943 (+0.083924)	0.468074
10/25/2019	$93.50	$2.075	Call	22	21 (+21)	0.540476 (+0.073848)	0.506102
10/25/2019	$93.00	$2.350	Call	35	27 (+20)	0.546621 (+0.083594)	0.543583
10/25/2019	$92.50	$2.650	Call	1	46 (+44)	0.55454 (+0.083646)	0.579881
10/25/2019	$92.00	$2.975	Call	0	20 (+12)	0.564529 (+0.098829)	0.614387
10/25/2019	$91.50	$3.250	Call	22	38 (+1)	0.556345 (+0.079328)	0.650901
10/25/2019	$91.00	$3.600	Call	0	11 (+1)	0.56402 (+0.073565)	0.682991
10/25/2019	$90.00	$4.250	Call	0	65 (+4)	0.549643 (+0.061859)	0.751446
10/25/2019	$89.00	$5.100	Call	0	25 (+4)	0.581545 (+0.076083)	0.796329
10/25/2019	$88.50	$5.500	Call	1	3	0.583116 (+0.078901)	0.820901
10/25/2019	$88.00	$5.950	Call	0	17	0.600642 (+0.088401)	0.837419
10/25/2019	$87.50	$6.400	Call	0	7	0.615763 (+0.098032)	0.853073
10/25/2019	$87.00	$6.800	Call	0	17	0.6038 (+0.069024)	0.876955
10/25/2019	$86.50	$7.300	Call	0	0	0.637964 (+0.133791)	0.882498
10/25/2019	$86.00	$7.700	Call	0	0	0.6149 (+0.066027)	0.906534
10/25/2019	$85.50	$8.200	Call	0	1	0.646915 (+0.086111)	0.910488
10/25/2019	$85.00	$8.700	Call	0	0	0.678812 (+0.107725)	0.914097
10/25/2019	$84.50	$8.950	Call	0	0	0.436182 (-0.143398)	0.986901
10/25/2019	$84.00	$9.600	Call	0	3	0.665561 (+0.100797)	0.940866
10/25/2019	$83.50	$9.850	Call	0	0	0	1
10/25/2019	$83.00	$10.500	Call	0	0	0.610008 (+0.043765)	0.970339
10/25/2019	$82.50	$11.250	Call	0	0	0.873179 (+0.43288)	0.920276
10/25/2019	$82.00	$11.550	Call	0	3	0.730172 (+0.063395)	0.959558
10/25/2019	$81.50	$11.700	Call	0	0	0	1
10/25/2019	$81.00	$12.600	Call	0	0	0.842305 (+0.342813)	0.951874
10/25/2019	$80.50	$12.950	Call	0	0	0.617631 (-0.174704)	0.990263
10/25/2019	$80.00	$13.450	Call	0	0	0.640587 (-0.070382)	0.99056
10/25/2019	$79.50	$13.900	Call	0	0
10/25/2019	$79.00	$14.450	Call	0	0	0.686743 (-0.072569)	0.991099
10/25/2019	$78.50	$14.900	Call	0	0
10/25/2019	$78.00	$15.500	Call	0	0	0.872764 (+0.064954)	0.978384
10/25/2019	$77.50	$15.850	Call	0	0	0	1
10/25/2019	$77.00	$16.600	Call	0	0	1.08014 (+0.261049)	0.961395
10/25/2019	$76.50	$16.750	Call	0	0	0	1
10/25/2019	$76.00	$17.400	Call	0	0
10/25/2019	$75.50	$18.000	Call	0	0	1.007 (+0.008048)	0.980966
10/25/2019	$75.00	$18.350	Call	0	0
10/25/2019	$70.00	$23.400	Call	0	0
10/25/2019	$105.00	$11.700	Put	0	0	0.660056	-0.952556
10/25/2019	$104.00	$10.650	Put	0	0	0.568046	-0.965414
10/25/2019	$103.00	$9.700	Put	0	0	0.572733	-0.946263
10/25/2019	$102.00	$8.600	Put	0	0	0.40253	-0.982645
10/25/2019	$101.00	$7.750	Put	0	0	0.522696	-0.92223
10/25/2019	$100.00	$6.800	Put	0	0	0.496698 (+0.216458)	-0.900912
10/25/2019	$99.00	$5.900	Put	0	0	0.499258 (+0.20028)	-0.864549
10/25/2019	$98.00	$5.100	Put	0	0	0.510977 (+0.151105)	-0.806927
10/25/2019	$97.50	$4.700	Put	0	0	0.516512 (+0.145187)	-0.778623
10/25/2019	$97.00	$4.300	Put	0	0	0.514426 (+0.139192)	-0.75103
10/25/2019	$96.50	$3.950	Put	0	0	0.516379 (+0.123176)	-0.716226
10/25/2019	$96.00	$3.600	Put	0	0	0.519114 (+0.128255)	-0.681433
10/25/2019	$95.00	$3.000	Put	0	0	0.538885 (+0.133729)	-0.606214
10/25/2019	$94.00	$2.425	Put	0	0	0.540989 (+0.118098)	-0.531306
10/25/2019	$93.50	$2.200	Put	0	0	0.557786 (+0.141536)	-0.4936
10/25/2019	$93.00	$2.000	Put	2	2 (+2)	0.565989 (+0.13177)	-0.45746
10/25/2019	$92.50	$1.750	Put	10	0	0.557918 (+0.105551)	-0.420762
10/25/2019	$92.00	$1.600	Put	0	0	0.576088 (+0.128791)	-0.387235
10/25/2019	$91.50	$1.400	Put	12	61 (+10)	0.580896 (+0.125009)	-0.352981
10/25/2019	$91.00	$1.250	Put	0	34	0.587025 (+0.132307)	-0.322374
10/25/2019	$90.00	$0.900	Put	51	13 (+13)	0.572479 (+0.102985)	-0.25616
10/25/2019	$89.00	$0.775	Put	17	67 (+26)	0.623702 (+0.147994)	-0.215835
10/25/2019	$88.50	$0.675	Put	14	63 (+31)	0.621986 (+0.139937)	-0.19296
10/25/2019	$88.00	$0.600	Put	0	63 (+14)	0.629952 (+0.130416)	-0.173469
10/25/2019	$87.50	$0.525	Put	0	61 (+24)	0.637172 (+0.15146)	-0.15416
10/25/2019	$87.00	$0.475	Put	0	23	0.654952 (+0.155416)	-0.13947
10/25/2019	$86.50	$0.425	Put	0	2	0.673585 (+0.167871)	-0.125849
10/25/2019	$86.00	$0.350	Put	1	13	0.661202 (+0.141744)	-0.10792
10/25/2019	$85.50	$0.300	Put	1	24	0.663239 (+0.145383)	-0.094342
10/25/2019	$85.00	$0.275	Put	1	6	0.680613 (+0.149073)	-0.085844
10/25/2019	$84.50	$0.250	Put	0	2	0.697031 (+0.152978)	-0.077423
10/25/2019	$84.00	$0.225	Put	0	10 (+5)	0.714446 (+0.156707)	-0.069676
10/25/2019	$83.50	$0.200	Put	0	0	0.730228 (+0.170787)	-0.062261
10/25/2019	$83.00	$0.175	Put	1	3	0.733196 (+0.172332)	-0.055256
10/25/2019	$82.50	$0.150	Put	0	35	0.733925 (+0.147966)	-0.047843
10/25/2019	$82.00	$0.125	Put	0	0	0.736321 (+0.137176)	-0.040803
10/25/2019	$81.50	$0.100	Put	0	2	0.737003 (+0.131965)	-0.033423
10/25/2019	$81.00	$0.100	Put	0	1	0.767025 (+0.160484)	-0.032613
10/25/2019	$80.50	$0.075	Put	0	0	0.755984 (+0.128332)	-0.025401
10/25/2019	$80.00	$0.050	Put	1	4 (+3)	0.729524 (+0.121421)	-0.01839
10/25/2019	$79.50	$0.075	Put	0	0	0.810648 (+0.158795)	-0.024273
10/25/2019	$79.00	$0.075	Put	0	4	0.834699 (+0.201596)	-0.023385
10/25/2019	$78.50	$0.075	Put	0	0	0.859257 (+0.203689)	-0.022579
10/25/2019	$78.00	$0.075	Put	0	0	0.887972 (+0.248619)	-0.022212
10/25/2019	$77.50	$0.075	Put	0	0	0.913838 (+0.252818)	-0.021571
10/25/2019	$77.00	$0.075	Put	0	0	0.937972 (+0.257994)	-0.020782
10/25/2019	$76.50	$0.075	Put	0	0	0.965887 (+0.26509)	-0.020363
10/25/2019	$76.00	$0.075	Put	0	0	0.992131 (+0.27339)	-0.019798
10/25/2019	$75.50	$0.075	Put	0	0	1.01795 (+0.277578)	-0.019206
10/25/2019	$75.00	$0.075	Put	0	1	1.0462 (+0.283711)	-0.018833
10/25/2019	$70.00	$0.050	Put	0	0	1.26875 (+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

VF Options Chain (NYSE:VFC)

Adding

Adding

Adding VF Corp

Options Chain

VF (NYSE:VFC) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources