VFC - V.F. Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180119C000300001969-12-31 7:00PM EST30.000.0033.1037.000.00-000.00%
VFC180119C000325002017-06-02 10:58PM EST32.5021.2333.1034.500.00-400.00%
VFC180119C000350002017-06-06 1:38PM EST35.0018.7230.8032.000.00-800.00%
VFC180119C000375002016-03-21 5:14PM EST37.5020.9026.2030.400.00-010.00%
VFC180119C000400002017-12-06 3:50PM EST40.0031.7031.7032.40+8.27+35.30%10910.00%
VFC180119C000425002016-10-07 10:55PM EST42.5013.5012.6014.100.00-220.00%
VFC180119C000450002017-12-06 3:23PM EST45.0026.8026.7027.60+8.47+46.21%420.00%
VFC180119C000475002017-12-06 2:15PM EST47.5024.3624.3025.10+7.66+45.87%800.00%
VFC180119C000500002017-12-06 3:50PM EST50.0021.7021.8022.30+8.52+64.64%6450.00%
VFC180119C000525002017-12-08 3:13PM EST52.5020.8020.6021.20+1.48+7.66%120.00%
VFC180119C000550002017-12-06 2:01PM EST55.0017.0016.8017.30+2.06+13.79%87530.00%
VFC180119C000575002017-12-06 3:33PM EST57.5014.2214.1015.00+1.94+15.80%42130.00%
VFC180119C000600002017-12-07 11:21AM EST60.0012.4511.8012.40-0.80-6.04%330.00%
VFC180119C000625002017-12-08 1:39PM EST62.5010.5710.7011.30+1.01+10.56%2780.00%
VFC180119C000650002017-12-15 12:42PM EST65.009.409.409.80+1.03+12.31%255436.23%
VFC180119C000675002017-12-14 12:12PM EST67.507.007.007.30+0.50+7.69%246328.57%
VFC180119C000700002017-12-15 3:46PM EST70.004.914.805.00+1.07+27.86%1892224.22%
VFC180119C000725002017-06-02 10:58PM EST72.502.850.000.200.00-35380.00%
VFC180119C000750002017-12-15 2:07PM EST75.001.371.351.55+0.27+24.55%381,99120.41%
VFC180119C000775002016-07-29 10:48PM EST77.502.001.052.100.00-101037.62%
VFC180119C000800002017-12-15 3:50PM EST80.000.190.150.25+0.09+90.00%145519.83%
VFC180119C000825002017-12-13 11:27AM EST82.500.050.000.150.00-10122.61%
VFC180119C000850002016-07-22 10:58PM EST85.001.000.503.500.00-1161.13%
VFC180119C000900002017-06-02 10:58PM EST90.000.200.000.100.00-25233.89%
VFC180119C000950002017-06-02 10:58PM EST95.000.140.000.050.00-16237.50%
VFC180119C001000002017-02-28 12:14PM EST100.000.150.000.450.00-758055.76%
VFC180119C001050001969-12-31 7:00PM EST105.000.000.550.900.00-0080.03%
VFC180119C001100002017-06-02 10:58PM EST110.000.050.000.050.00-101051.17%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
VFC180119P000300002017-06-15 12:42PM EST30.000.050.000.100.00-319126.56%
VFC180119P000325002017-07-07 10:19AM EST32.500.050.050.15-0.45-90.00%116127.34%
VFC180119P000350002017-08-01 1:23PM EST35.000.040.000.050.00-26098.44%
VFC180119P000375002017-07-05 9:26AM EST37.500.230.100.250.00-468116.60%
VFC180119P000400002017-11-17 9:30AM EST40.000.370.000.05+0.32+640.00%114882.03%
VFC180119P000425002017-10-16 10:57AM EST42.500.050.000.05+0.01+25.00%38574.22%
VFC180119P000450002017-11-02 2:53PM EST45.000.040.000.050.00-117767.19%
VFC180119P000475002017-12-12 11:03AM EST47.500.030.000.050.00-11,11660.94%
VFC180119P000500002017-12-06 10:13AM EST50.000.030.000.05-0.02-40.00%336254.69%
VFC180119P000525002017-11-17 9:36AM EST52.500.050.000.10-0.01-16.67%234452.93%
VFC180119P000550002017-11-08 1:17PM EST55.000.100.000.150.00-197555.66%
VFC180119P000575002017-11-15 10:50AM EST57.500.150.050.150.00-124348.63%
VFC180119P000600002017-11-29 10:29AM EST60.000.050.000.10-0.15-75.00%147638.87%
VFC180119P000625002016-10-25 2:21PM EST62.5012.2011.2012.800.00-823214.99%
VFC180119P000650002017-03-31 9:09AM EST65.0011.9011.4012.60+0.17+1.45%647197.80%
VFC180119P000675002017-06-02 10:58PM EST67.5013.9013.9014.400.00-2652207.76%
VFC180119P000700002017-12-15 3:46PM EST70.000.420.350.50-0.38-47.50%949622.71%
VFC180119P000725002017-12-15 3:46PM EST72.500.920.851.00-0.33-26.40%206,65220.39%
VFC180119P000750002016-07-08 10:45PM EST75.0015.0015.0015.900.00-20170.97%
VFC180119P000775002017-09-15 10:56PM EST77.5014.8011.3011.900.00-1212110.03%
VFC180119P000800002017-12-01 9:43AM EST80.008.618.409.90+1.41+19.58%33864.28%
VFC180119P000825002017-06-02 10:58PM EST82.5029.2016.0016.800.00-1212127.56%
VFC180119P000850002016-12-01 1:11PM EST85.0030.2528.8032.600.00-99269.58%
VFC180119P000900002017-06-02 10:58PM EST90.0038.0023.4024.300.00-1022151.49%
VFC180119P000950001969-12-31 7:00PM EST95.000.0031.5032.600.00-00201.86%
VFC180119P001000002016-09-19 9:45AM EST100.0044.1741.6045.900.00-46289.99%
VFC180119P001050002017-06-02 10:58PM EST105.0052.1038.6039.700.00-1212193.12%
VFC180119P001100002016-06-16 5:37PM EST110.0048.1046.5050.600.00-11254.39%