Bulletin
Investor Alert

VF Corp.

NYS: VFC

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jul 30, 2021, 6:42 p.m.

VFC
/zigman2/quotes/206706147/composite

$

80.65

Change

+0.45 +0.56%

Volume

Volume 114,388

Quotes are delayed by 20 min

/zigman2/quotes/206706147/composite

Previous close

$ 84.55

$ 80.20

Change

-4.35 -5.14%

Day low

Day high

$78.90

$83.64

Open

52 week low

52 week high

$57.59

$90.79

Open

OPTION CHAIN FOR VF CORP.

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.20 42.40 40.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 28.30 31.70 50.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 23.40 26.60 55.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 18.20 21.80 60.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 13.40 16.60 65.00 quote 0.00 0.00 0.00 0.00 2.20
quote 11.20 -3.54 1.00 8.70 10.60 1.00 70.00 quote 0.37 0.00 0.00 0.00 2.30 21.00
quote 0.00 0.00 0.00 6.70 9.50 72.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 6.30 9.00 72.50 quote 0.00 0.00 0.00 0.00 2.35
quote 0.00 0.00 0.00 5.90 8.70 73.00 quote 0.62 0.00 0.00 0.00 2.35 3.00
quote 6.50 0.00 1.00 5.80 7.10 73.50 quote 0.00 0.00 0.00 0.00 0.20
quote 5.50 0.00 1.00 5.00 6.80 74.00 quote 0.09 -2.16 1.00 0.00 2.15 9.00
quote 0.00 0.00 0.00 4.30 6.90 74.50 quote 0.00 0.00 0.00 0.05 2.05
quote 4.65 1.90 10.00 4.00 5.50 2.00 75.00 quote 0.56 0.00 0.00 0.00 0.25 17.00
quote 0.00 0.00 0.00 3.10 6.20 75.50 quote 0.20 -0.28 1.00 0.05 0.25 7.00
quote 3.72 -3.64 1.00 2.75 4.90 2.00 76.00 quote 0.17 -0.83 2.00 0.15 0.30 268.00
quote 2.25 0.00 0.00 2.20 4.10 2.00 76.50 quote 3.20 0.00 0.00 0.10 0.30 11.00
quote 0.00 0.00 0.00 1.65 4.10 77.00 quote 0.75 0.42 10.00 0.15 2.00 14.00
quote 0.00 0.00 0.00 1.35 3.30 77.50 quote 0.31 0.00 0.00 0.30 0.90 7.00
quote 1.55 0.00 0.00 2.40 3.50 2.00 78.00 quote 0.47 -1.98 10.00 0.40 0.70 32.00
quote 2.28 0.00 1.00 2.10 2.70 78.50 quote 2.00 0.00 0.00 0.50 1.00 12.00
quote 1.50 -0.19 16.00 1.85 2.25 36.00 79.00 quote 0.90 -0.35 5.00 0.70 2.15 2.00
quote 1.48 -1.66 34.00 1.60 1.90 7.00 79.50 quote 1.25 0.60 72.00 0.90 1.15 7.00
quote 1.55 -1.25 22.00 1.30 1.60 10.00 80.00 quote 2.50 1.72 24.00 1.10 1.80 21.00
80.20 Current price as of 7/30/2021 04:00:01 PM
quote 0.88 -2.42 3.00 1.05 2.45 29.00 80.50 quote 1.65 -1.55 28.00 1.30 2.70 13.00
quote 0.70 -1.20 51.00 0.70 2.30 261.00 81.00 quote 1.05 0.00 0.00 1.55 2.90 22.00
quote 3.00 0.00 0.00 0.60 1.75 10.00 81.50 quote 2.45 0.25 22.00 1.80 3.50 26.00
quote 0.80 -1.85 20.00 0.45 1.00 73.00 82.00 quote 2.18 0.82 1.00 2.15 3.60 53.00
quote 2.50 -1.10 2.00 0.35 0.60 90.00 82.50 quote 3.31 1.86 1.00 2.05 4.20 83.00
quote 0.19 -1.86 11.00 0.20 0.70 50.00 83.00 quote 2.65 0.83 1.00 2.90 3.90 35.00
quote 0.20 -2.80 18.00 0.15 1.35 18.00 83.50 quote 4.50 1.68 2.00 2.80 4.80 4.00
quote 3.00 0.00 0.00 0.10 1.95 121.00 84.00 quote 2.10 0.00 0.00 3.20 5.60 119.00
quote 0.20 -2.40 1.00 0.05 1.85 24.00 84.50 quote 2.30 0.00 0.00 4.00 6.40 12.00
quote 0.08 -1.92 20.00 0.05 0.20 166.00 85.00 quote 5.40 2.90 1.00 4.40 6.20 13.00
quote 2.05 0.00 0.00 0.00 2.20 69.00 85.50 quote 2.80 0.00 0.00 4.90 6.20 10.00
quote 1.90 0.00 0.00 0.00 2.40 934.00 86.00 quote 4.50 0.00 0.00 5.10 6.80 8.00
quote 0.11 -1.47 1.00 0.00 2.35 26.00 86.50 quote 0.00 0.00 0.00 5.30 7.90
quote 1.45 0.00 0.00 0.00 0.40 294.00 87.00 quote 0.00 0.00 0.00 5.70 8.30
quote 0.05 -1.10 1.00 0.00 0.05 228.00 88.00 quote 0.00 0.00 0.00 6.80 9.20
quote 0.05 -0.60 2.00 0.00 0.50 181.00 89.00 quote 0.00 0.00 0.00 7.30 10.40
quote 0.11 -0.56 7.00 0.00 2.30 38.00 90.00 quote 9.00 2.70 1.00 9.50 11.00 1.00
quote 0.08 -0.05 6.00 0.00 0.10 9.00 95.00 quote 0.00 0.00 0.00 13.80 16.40
CALLS PUTS
Expires August 13, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.30 42.20 40.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 23.40 26.70 55.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 18.60 21.80 60.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 13.40 16.80 65.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 8.90 11.40 70.00 quote 0.27 0.00 0.00 0.00 2.40 118.00
quote 0.00 0.00 0.00 5.80 8.90 73.00 quote 0.00 0.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 5.10 7.00 74.00 quote 2.25 0.00 0.00 0.05 2.25 3.00
quote 0.00 0.00 0.00 4.30 6.00 75.00 quote 0.60 -0.35 12.00 0.05 0.65 28.00
quote 0.00 0.00 0.00 2.90 5.80 76.00 quote 0.65 -2.55 1.00 0.35 0.85 1.00
quote 1.90 0.00 0.00 3.40 4.30 10.00 77.00 quote 0.90 0.45 3.00 0.45 2.30 1.00
quote 2.10 0.00 0.00 3.10 4.20 2.00 77.50 quote 2.40 0.00 0.00 0.65 2.40 1.00
quote 2.55 0.00 0.00 2.80 3.50 1.00 78.00 quote 0.80 -0.24 3.00 0.65 1.10 18.00
quote 5.68 0.00 0.00 2.60 3.10 1.00 78.50 quote 0.00 0.00 0.00 0.90 2.45
quote 2.00 0.00 1.00 2.20 3.10 79.00 quote 1.55 0.85 1.00 1.10 2.40 11.00
quote 6.22 0.00 0.00 1.80 3.20 1.00 79.50 quote 1.55 -0.80 1.00 1.25 2.80 4.00
quote 2.05 -3.65 3.00 1.70 2.45 3.00 80.00 quote 2.00 -1.10 5.00 1.50 2.15 4.00
80.20 Current price as of 7/30/2021 04:00:01 PM
quote 1.20 -3.19 14.00 1.20 1.90 59.00 80.50 quote 3.60 0.00 0.00 1.70 3.10 1.00
quote 1.50 0.00 6.00 1.20 2.35 81.00 quote 2.40 -1.00 1.00 1.95 3.40 18.00
quote 1.15 -2.05 2.00 1.00 2.40 23.00 81.50 quote 3.90 0.00 0.00 2.30 3.40 3.00
quote 1.20 0.10 3.00 0.65 1.20 8.00 82.00 quote 3.10 0.00 0.00 2.60 4.10 10.00
quote 0.85 -2.65 1.00 0.45 2.60 8.00 82.50 quote 3.00 0.00 0.00 2.95 4.60 9.00
quote 2.55 0.00 0.00 0.50 2.10 11.00 83.00 quote 0.00 0.00 0.00 1.75 4.40
quote 0.45 -1.85 2.00 0.35 2.30 9.00 83.50 quote 2.15 0.00 0.00 2.70 5.60 1.00
quote 3.15 0.00 0.00 0.35 0.80 10.00 84.00 quote 2.30 0.00 0.00 3.90 5.10 7.00
quote 1.80 0.00 0.00 0.10 1.60 10.00 84.50 quote 2.50 0.00 0.00 4.30 6.10 2.00
quote 0.35 -2.20 15.00 0.25 1.65 41.00 85.00 quote 2.85 0.00 0.00 4.90 6.60 3.00
quote 1.40 0.00 0.00 0.10 2.00 32.00 85.50 quote 3.10 0.00 0.00 5.00 7.10 3.00
quote 2.20 0.00 0.00 0.10 2.05 14.00 86.00 quote 0.00 0.00 0.00 4.90 7.80
quote 1.25 0.00 0.00 0.05 2.25 32.00 86.50 quote 0.00 0.00 0.00 5.20 8.20
quote 0.20 -1.45 160.00 0.05 2.25 164.00 87.00 quote 0.00 0.00 0.00 5.80 8.50
quote 1.23 0.00 0.00 0.00 2.35 1.00 88.00 quote 0.00 0.00 0.00 6.30 9.80
quote 1.05 0.00 0.00 0.00 2.45 1.00 89.00 quote 0.00 0.00 0.00 7.80 10.60
quote 0.77 0.00 0.00 0.00 2.40 15.00 90.00 quote 0.00 0.00 0.00 9.00 11.30
quote 0.35 0.00 0.00 0.00 1.65 21.00 95.00 quote 0.00 0.00 0.00 13.40 16.70
quote 0.22 0.00 0.00 0.00 2.25 20.00 100.00 quote 0.00 0.00 0.00 18.50 21.60
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.50 0.00 0.00 38.40 42.00 40.00 quote 0.10 0.00 0.00 0.00 2.15 30.00
quote 41.45 0.00 0.00 35.70 39.70 3.00 42.50 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 33.40 36.90 45.00 quote 0.00 0.00 0.00 0.00 2.15
quote 39.50 0.00 0.00 31.50 34.30 1.00 47.50 quote 0.00 0.00 0.00 0.00 2.15
quote 36.70 0.00 0.00 28.50 31.60 1.00 50.00 quote 0.25 0.00 0.00 0.00 2.15 6.00
quote 29.10 0.00 0.00 23.90 26.40 1.00 55.00 quote 0.10 0.00 0.00 0.00 2.15 16.00
quote 20.00 -0.15 10.00 19.90 20.60 22.00 60.00 quote 0.15 0.00 0.00 0.00 2.20 36.00
quote 18.20 0.00 0.00 14.30 16.10 6.00 65.00 quote 0.05 0.04 1.00 0.00 0.35 715.00
quote 0.00 0.00 0.00 11.20 14.30 67.50 quote 0.25 0.00 0.00 0.00 2.10 41.00
quote 13.90 0.00 0.00 8.90 10.80 77.00 70.00 quote 0.19 -0.01 3.00 0.15 0.35 347.00
quote 0.00 0.00 0.00 6.80 10.00 72.00 quote 0.65 0.00 0.00 0.20 1.85 2.00
quote 10.50 0.00 0.00 7.00 8.30 95.00 72.50 quote 0.38 -0.07 47.00 0.25 2.15 422.00
quote 0.00 0.00 0.00 5.80 8.20 73.00 quote 0.55 0.00 0.00 0.25 1.85 54.00
quote 0.00 0.00 0.00 6.10 7.50 73.50 quote 0.38 -0.42 1.00 0.30 1.80 13.00
quote 0.00 0.00 0.00 5.30 6.90 74.00 quote 0.40 -0.60 3.00 0.35 2.20 17.00
quote 0.00 0.00 0.00 5.40 6.90 74.50 quote 0.65 0.00 0.00 0.45 1.90 7.00
quote 5.20 -3.80 12.00 4.90 6.30 161.00 75.00 quote 0.61 0.16 124.00 0.50 0.70 676.00
quote 5.90 0.00 0.00 3.70 5.60 18.00 75.50 quote 0.72 -0.48 2.00 0.60 0.75 16.00
quote 0.00 0.00 0.00 2.90 6.10 76.00 quote 0.87 -0.63 13.00 0.65 0.80 11.00
quote 0.00 0.00 0.00 2.80 5.00 76.50 quote 1.00 -0.45 1.00 0.75 0.95 3.00
quote 4.70 0.00 0.00 3.70 4.50 9.00 77.00 quote 1.25 0.10 25.00 0.85 1.05 15.00
quote 3.70 -4.13 16.00 3.70 4.30 668.00 77.50 quote 1.40 0.66 39.00 1.00 1.20 389.00
quote 3.03 0.23 3.00 3.40 4.10 2.00 78.00 quote 1.60 0.85 12.00 1.15 1.40 10.00
quote 3.20 0.80 10.00 3.00 3.30 1.00 78.50 quote 1.55 -1.65 2.00 1.30 1.50 2.00
quote 2.75 -2.66 7.00 2.60 3.00 3.00 79.00 quote 2.15 1.14 1.00 1.50 1.70 1.00
quote 2.30 -1.00 1.00 2.40 2.75 5.00 79.50 quote 2.00 0.35 55.00 1.60 2.05 66.00
quote 2.20 -3.80 1,864 2.15 2.30 2,853 80.00 quote 2.00 0.82 137.00 1.90 2.10 2,674
80.20 Current price as of 7/30/2021 04:00:01 PM
quote 2.10 -2.60 3.00 1.80 2.65 9.00 80.50 quote 0.00 0.00 0.00 2.15 2.35
quote 1.55 -3.68 218.00 1.65 1.85 49.00 81.00 quote 3.10 1.60 1.00 2.40 2.60 2.00
quote 1.55 -1.65 8.00 1.35 1.75 1.00 81.50 quote 2.85 1.25 7.00 2.65 3.10 1,036
quote 1.45 -1.65 27.00 1.25 1.45 18.00 82.00 quote 2.55 0.00 0.00 3.00 3.30 3,100
quote 1.17 -2.94 104.00 1.10 1.25 2,706 82.50 quote 4.00 1.95 6.00 3.30 4.10 1,156
quote 1.05 -2.45 284.00 0.95 1.10 965.00 83.00 quote 4.30 1.20 6.00 3.60 4.40 330.00
quote 0.90 -2.79 14.00 0.75 0.95 69.00 83.50 quote 3.30 0.00 0.00 3.90 5.20 57.00
quote 0.57 -1.73 2.00 0.65 0.85 93.00 84.00 quote 4.38 1.78 2.00 4.10 6.10 4.00
quote 0.65 -2.35 2.00 0.55 0.75 469.00 84.50 quote 5.48 2.58 3.00 4.70 5.20 20.00
quote 0.45 -2.25 121.00 0.45 0.65 3,114 85.00 quote 3.28 0.00 0.00 5.10 5.80 364.00
quote 2.28 0.00 0.00 0.30 2.05 211.00 86.00 quote 6.80 0.00 0.00 6.00 7.10 62.00
quote 0.25 -1.70 12.00 0.20 1.85 13.00 87.00 quote 0.00 0.00 0.00 6.10 7.90
quote 0.24 -1.41 844.00 0.15 0.35 8,166 87.50 quote 5.60 0.00 0.00 7.40 8.30 123.00
quote 1.20 0.00 0.00 0.10 2.15 26.00 88.00 quote 0.00 0.00 0.00 6.50 9.70
quote 0.21 -1.11 12.00 0.05 0.30 34.00 89.00 quote 0.00 0.00 0.00 8.10 10.20
quote 0.22 -0.73 23.00 0.15 0.45 1,957 90.00 quote 7.34 0.00 0.00 9.70 10.40 58.00
quote 0.26 -0.30 5.00 0.00 0.55 1,411 92.50 quote 12.70 0.00 0.00 10.80 14.10 1.00
quote 0.05 -0.30 27.00 0.00 0.35 511.00 95.00 quote 8.74 0.00 0.00 14.50 16.40 13.00
quote 0.22 0.00 0.00 0.00 2.30 5,238 97.50 quote 0.00 0.00 0.00 16.20 18.90
quote 0.45 0.30 1.00 0.00 0.55 1,285 100.00 quote 0.00 0.00 0.00 19.10 21.00
quote 0.05 0.00 2.00 0.00 0.60 3,285 105.00 quote 24.00 0.00 0.00 23.70 26.40
quote 0.11 0.00 0.00 0.00 2.20 620.00 110.00 quote 0.00 0.00 0.00 28.50 31.60
quote 0.20 0.00 0.00 0.00 2.15 528.00 115.00 quote 32.60 0.00 0.00 33.40 36.50
quote 0.50 0.00 0.00 0.00 1.45 22.00 120.00 quote 0.00 0.00 0.00 37.80 41.90
quote 0.05 0.00 0.00 0.00 1.45 11.00 125.00 quote 0.00 0.00 0.00 42.90 46.70
quote 0.00 0.00 0.00 0.00 2.15 130.00 quote 0.00 0.00 0.00 47.80 51.90
quote 0.00 0.00 0.00 0.00 2.15 135.00 quote 0.00 0.00 0.00 52.80 56.80
CALLS PUTS
Expires August 27, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 38.30 42.10 40.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 33.20 36.80 45.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 23.50 26.80 55.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 18.80 21.50 60.00 quote 0.00 0.00 0.00 0.00 2.35
quote 0.00 0.00 0.00 14.00 16.60 65.00 quote 0.78 0.00 0.00 0.00 2.45 13.00
quote 0.00 0.00 0.00 9.00 11.50 70.00 quote 0.35 -1.15 1.00 0.10 1.90 84.00
quote 0.00 0.00 0.00 6.30 8.40 73.00 quote 0.62 0.00 1.00 0.35 0.70
quote 0.00 0.00 0.00 5.60 7.50 74.00 quote 2.90 0.00 0.00 0.50 0.85 2.00
quote 6.30 0.00 10.00 5.70 6.60 75.00 quote 0.66 0.00 0.00 0.55 1.05 1.00
quote 0.00 0.00 0.00 3.60 5.80 76.00 quote 3.90 0.00 0.00 0.75 1.30 10.00
quote 0.00 0.00 0.00 4.00 5.20 77.00 quote 1.90 0.00 0.00 1.00 1.50 4.00
quote 3.00 0.00 0.00 3.60 4.20 1.00 78.00 quote 1.48 0.00 0.00 1.40 1.75 5.00
quote 3.10 0.00 1.00 2.90 3.50 79.00 quote 2.26 0.58 3.00 1.70 2.20 1.00
quote 2.60 -0.50 5.00 2.35 2.95 6.00 80.00 quote 2.43 0.23 3.00 2.15 2.65 1.00
80.20 Current price as of 7/30/2021 04:00:01 PM
quote 5.10 0.00 0.00 1.90 2.35 2.00 81.00 quote 0.00 0.00 0.00 2.65 3.20
quote 1.45 -1.05 1.00 1.45 2.00 4.00 82.00 quote 0.00 0.00 0.00 3.20 3.80
quote 3.45 0.00 0.00 0.95 1.70 17.00 83.00 quote 0.00 0.00 0.00 3.90 5.20
quote 3.01 0.00 0.00 0.70 1.35 4.00 84.00 quote 4.40 0.00 0.00 4.40 6.40 1.00
quote 0.69 -2.26 9.00 0.55 2.40 215.00 85.00 quote 3.43 0.00 0.00 4.60 7.30 3.00
quote 2.40 0.00 0.00 0.40 1.90 2.00 86.00 quote 0.00 0.00 0.00 5.60 7.90
quote 0.00 0.00 0.00 0.25 2.40 87.00 quote 0.00 0.00 0.00 6.20 8.80
quote 1.85 0.00 0.00 0.20 0.65 3.00 88.00 quote 0.00 0.00 0.00 7.10 9.70
quote 1.37 0.00 0.00 0.15 2.40 1.00 89.00 quote 0.00 0.00 0.00 8.10 10.60
quote 0.75 0.00 0.00 0.05 1.50 4.00 90.00 quote 0.00 0.00 0.00 9.00 11.50
quote 0.31 0.00 0.00 0.05 2.40 1.00 95.00 quote 0.00 0.00 0.00 14.10 16.30
quote 0.00 0.00 0.00 0.00 1.85 100.00 quote 0.00 0.00 0.00 18.60 21.50

September, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.