$67.27 +0.35 (0.52%) VF Corp - NYSE

Oct. 30, 2014 | 04:00 PM
Last Trade: 67.27
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.35 (0.52%)
Prev Close: 66.92
Open: 66.77
Bid: 64.04
Ask: 67.30
Options:

Call Options: VFC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VFC1422K35 30.30 0.00 31.60 133.0 34.20 46.0 0.0 0
37.50 VFC1422K37.5 27.70 0.00 28.00 1.0 31.90 1.0 0.0 0
40.00 VFC1422K40 25.20 0.00 25.50 26.0 29.40 10.0 0.0 0
42.50 VFC1422K42.5 22.70 0.00 23.00 26.0 27.00 10.0 0.0 0
45.00 VFC1422K45 20.00 0.00 20.50 26.0 24.40 10.0 0.0 0
47.50 VFC1422K47.5 17.80 0.00 19.40 36.0 20.60 28.0 0.0 0
50.00 VFC1422K50 14.63 -0.67 16.90 289.0 18.00 89.0 8.0 8
52.50 VFC1422K52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 VFC1422K55 6.11 -4.29 11.70 509.0 13.10 80.0 3.0 3
57.50 VFC1422K57.5 10.00 2.10 9.20 567.0 10.40 243.0 2.0 63
60.00 VFC1422K60 7.50 0.00 6.70 470.0 7.90 286.0 1.0 443
62.50 VFC1422K62.5 4.80 0.60 4.40 466.0 5.50 356.0 4.0 416
65.00 VFC1422K65 2.55 0.13 2.50 316.0 3.20 596.0 1.0 3,239
67.50 VFC1422K67.5 1.05 0.12 0.95 724.0 1.10 52.0 11.0 3,338
70.00 VFC1422K70 0.35 0.05 0.20 568.0 0.30 144.0 1.0 6,247
72.50 VFC1422K72.5 0.12 0.02 0.05 50.0 0.10 193.0 5.0 40
75.00 VFC1422K75 0.05 -0.05 0.05 10.0 0.10 115.0 10.0 51
80.00 VFC1422K80 0.28 0.23 0.05 25.0 0.05 66.0 25.0 29
85.00 VFC1422K85 0.05 0.00 0.05 10.0 0.05 69.0 0.0 0
90.00 VFC1422K90 0.05 0.00 0.05 10.0 0.05 69.0 0.0 0

Put Options: VFC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 VFC1422W35 0.05 0.00 0.05 50.0 0.05 72.0 0.0 0
37.50 VFC1422W37.5 0.10 0.00 0.00 0.0 0.05 67.0 0.0 0
40.00 VFC1422W40 0.10 0.00 0.05 25.0 0.10 99.0 0.0 0
42.50 VFC1422W42.5 0.10 0.00 0.05 135.0 0.10 72.0 0.0 0
45.00 VFC1422W45 0.05 -0.05 0.05 1.0 0.10 120.0 1.0 56
47.50 VFC1422W47.5 0.10 0.00 0.05 32.0 0.10 99.0 0.0 0
50.00 VFC1422W50 0.06 -0.04 0.05 60.0 0.10 103.0 2.0 110
52.50 VFC1422W52.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
55.00 VFC1422W55 0.05 -0.05 0.05 10.0 0.10 111.0 10.0 369
57.50 VFC1422W57.5 0.05 -0.10 0.05 23.0 0.10 209.0 25.0 302
60.00 VFC1422W60 0.10 0.00 0.05 53.0 0.15 115.0 4.0 1,007
62.50 VFC1422W62.5 0.20 0.00 0.10 363.0 0.25 322.0 17.0 2,831
65.00 VFC1422W65 0.60 0.00 0.40 430.0 0.55 350.0 12.0 3,670
67.50 VFC1422W67.5 1.50 0.00 1.25 252.0 1.40 229.0 4.0 349
70.00 VFC1422W70 3.66 0.91 2.70 401.0 3.30 215.0 10.0 63
72.50 VFC1422W72.5 3.90 0.00 4.30 578.0 5.90 149.0 0.0 0
75.00 VFC1422W75 6.20 0.00 7.10 403.0 8.10 58.0 0.0 0
80.00 VFC1422W80 18.70 7.50 12.10 255.0 13.70 83.0 36.0 36
85.00 VFC1422W85 15.90 0.00 15.80 157.0 19.40 37.0 0.0 0
90.00 VFC1422W90 28.90 7.60 21.00 221.0 24.50 31.0 16.0 16