Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Vodafone Group (VOD)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VOD 140920C00025000 C 09/20/14 25.0 6.00 10.00
VOD 140920C00026000 C 09/20/14 26.0 6.35 7.30
VOD 140920C00026500 C 09/20/14 26.5 4.85 6.65
VOD 140920C00027000 C 09/20/14 27.0 5.45 6.40
VOD 140920C00027500 C 09/20/14 27.5 4.90 5.80
VOD 140920C00028000 C 09/20/14 28.0 4.45 5.30
VOD 140920C00028500 C 09/20/14 28.5 3.95 4.80
VOD 140920C00029000 C 09/20/14 29.0 3.45 4.30
VOD 140920C00029500 C 09/20/14 29.5 2.96 3.80
VOD 140920C00030000 C 09/20/14 30.0 2.49 3.10
VOD 140920C00030500 C 09/20/14 30.5 1.96 2.81
VOD 140920C00031000 C 09/20/14 31.0 1.48 2.17
VOD 140920C00031500 C 09/20/14 31.5 0.98 1.67
VOD 140920C00032000 C 09/20/14 32.0 0.69 1.04
VOD 140920C00032500 C 09/20/14 32.5 0.32 0.63
VOD 140920C00033000 C 09/20/14 33.0 0.15 0.23
VOD 140920C00033500 C 09/20/14 33.5 0.09 0.17
VOD 140920C00034000 C 09/20/14 34.0 0.05 0.10
VOD 140920C00034500 C 09/20/14 34.5 0.01 0.14
VOD 140920C00035000 C 09/20/14 35.0 0.04 0.10
VOD 140920C00035500 C 09/20/14 35.5 0.00 0.05
VOD 140920C00036000 C 09/20/14 36.0 0.00 0.05
VOD 140920C00036500 C 09/20/14 36.5 0.00 0.15
VOD 140920C00037000 C 09/20/14 37.0 0.00 0.21
VOD 140920C00037500 C 09/20/14 37.5 0.00 0.20
VOD 140920C00038000 C 09/20/14 38.0 0.00 0.20
VOD 140920C00038500 C 09/20/14 38.5 0.00 0.19
VOD 140920C00039000 C 09/20/14 39.0 0.00 0.19
VOD 140920C00039500 C 09/20/14 39.5 0.00 0.19
VOD 140920C00040000 C 09/20/14 40.0 0.00 0.19
VOD 140920C00040500 C 09/20/14 40.5 0.00 0.19
VOD 140920C00041000 C 09/20/14 41.0 0.00 0.19
VOD 140920C00041500 C 09/20/14 41.5 0.00 0.19
VOD 140920C00042000 C 09/20/14 42.0 0.00 0.19
VOD 140920P00025000 P 09/20/14 25.0 0.00 0.19
VOD 140920P00026000 P 09/20/14 26.0 0.00 0.19
VOD 140920P00026500 P 09/20/14 26.5 0.00 0.19
VOD 140920P00027000 P 09/20/14 27.0 0.00 0.19
VOD 140920P00027500 P 09/20/14 27.5 0.00 0.20
VOD 140920P00028000 P 09/20/14 28.0 0.00 0.10
VOD 140920P00028500 P 09/20/14 28.5 0.00 0.20
VOD 140920P00029000 P 09/20/14 29.0 0.00 0.20
VOD 140920P00029500 P 09/20/14 29.5 0.00 0.20
VOD 140920P00030000 P 09/20/14 30.0 0.00 0.20
VOD 140920P00030500 P 09/20/14 30.5 0.00 0.19
VOD 140920P00031000 P 09/20/14 31.0 0.00 0.20
VOD 140920P00031500 P 09/20/14 31.5 0.00 0.21
VOD 140920P00032000 P 09/20/14 32.0 0.01 0.13
VOD 140920P00032500 P 09/20/14 32.5 0.08 0.23
VOD 140920P00033000 P 09/20/14 33.0 0.44 0.56
VOD 140920P00033500 P 09/20/14 33.5 0.74 1.15
VOD 140920P00034000 P 09/20/14 34.0 1.00 1.53
VOD 140920P00034500 P 09/20/14 34.5 1.48 2.05
VOD 140920P00035000 P 09/20/14 35.0 1.96 2.55
VOD 140920P00035500 P 09/20/14 35.5 2.25 3.25
VOD 140920P00036000 P 09/20/14 36.0 2.72 3.75
VOD 140920P00036500 P 09/20/14 36.5 3.20 4.25
VOD 140920P00037000 P 09/20/14 37.0 3.85 4.80
VOD 140920P00037500 P 09/20/14 37.5 4.20 5.30
VOD 140920P00038000 P 09/20/14 38.0 4.70 5.80
VOD 140920P00038500 P 09/20/14 38.5 5.10 6.75
VOD 140920P00039000 P 09/20/14 39.0 5.60 6.85
VOD 140920P00039500 P 09/20/14 39.5 6.10 7.75
VOD 140920P00040000 P 09/20/14 40.0 6.60 7.90
VOD 140920P00040500 P 09/20/14 40.5 7.00 8.20
VOD 140920P00041000 P 09/20/14 41.0 6.10 10.25
VOD 140920P00041500 P 09/20/14 41.5 6.50 10.70
VOD 140920P00042000 P 09/20/14 42.0 7.00 11.20
VOD 141018C00019000 C 10/18/14 19.0 13.15 14.45
VOD 141018C00020000 C 10/18/14 20.0 12.15 13.50
VOD 141018C00021000 C 10/18/14 21.0 11.15 12.50
VOD 141018C00023000 C 10/18/14 23.0 9.50 10.45
VOD 141018C00024000 C 10/18/14 24.0 8.50 9.45
VOD 141018C00025000 C 10/18/14 25.0 7.50 8.45
VOD 141018C00026000 C 10/18/14 26.0 6.50 7.45
VOD 141018C00027000 C 10/18/14 27.0 5.50 6.45
VOD 141018C00028000 C 10/18/14 28.0 4.50 5.35
VOD 141018C00029000 C 10/18/14 29.0 3.55 4.40
VOD 141018C00030000 C 10/18/14 30.0 2.60 3.40
VOD 141018C00031000 C 10/18/14 31.0 1.87 2.07
VOD 141018C00032000 C 10/18/14 32.0 1.15 1.25
VOD 141018C00033000 C 10/18/14 33.0 0.66 0.74
VOD 141018C00034000 C 10/18/14 34.0 0.38 0.49
VOD 141018C00035000 C 10/18/14 35.0 0.27 0.32
VOD 141018C00036000 C 10/18/14 36.0 0.13 0.24
VOD 141018C00037000 C 10/18/14 37.0 0.14 0.22
VOD 141018C00038000 C 10/18/14 38.0 0.08 0.22
VOD 141018C00039000 C 10/18/14 39.0 0.07 0.23
VOD 141018C00040000 C 10/18/14 40.0 0.06 0.24
VOD 141018C00041000 C 10/18/14 41.0 0.05 0.25
VOD 141018C00042000 C 10/18/14 42.0 0.04 0.24
VOD 141018C00043000 C 10/18/14 43.0 0.05 0.24
VOD 141018C00044000 C 10/18/14 44.0 0.02 0.15
VOD 141018C00045000 C 10/18/14 45.0 0.01 0.20
VOD 141018C00046000 C 10/18/14 46.0 0.00 0.18
VOD 141018C00047000 C 10/18/14 47.0 0.00 0.15
VOD 141018C00048000 C 10/18/14 48.0 0.00 0.13
VOD 141018C00049000 C 10/18/14 49.0 0.00 0.10
VOD 141018C00050000 C 10/18/14 50.0 0.00 0.08
VOD 141018C00055000 C 10/18/14 55.0 0.00 0.04
VOD 141018P00019000 P 10/18/14 19.0 0.00 0.05
VOD 141018P00020000 P 10/18/14 20.0 0.00 0.39
VOD 141018P00021000 P 10/18/14 21.0 0.00 0.06
VOD 141018P00023000 P 10/18/14 23.0 0.00 0.07
VOD 141018P00024000 P 10/18/14 24.0 0.00 0.09
VOD 141018P00025000 P 10/18/14 25.0 0.00 0.11
VOD 141018P00026000 P 10/18/14 26.0 0.00 0.10
VOD 141018P00027000 P 10/18/14 27.0 0.00 0.11
VOD 141018P00028000 P 10/18/14 28.0 0.01 0.11
VOD 141018P00029000 P 10/18/14 29.0 0.03 0.13
VOD 141018P00030000 P 10/18/14 30.0 0.10 0.17
VOD 141018P00031000 P 10/18/14 31.0 0.20 0.25
VOD 141018P00032000 P 10/18/14 32.0 0.46 0.50
VOD 141018P00033000 P 10/18/14 33.0 0.93 1.04
VOD 141018P00034000 P 10/18/14 34.0 1.65 1.77
VOD 141018P00035000 P 10/18/14 35.0 2.43 2.68
VOD 141018P00036000 P 10/18/14 36.0 3.10 3.75
VOD 141018P00037000 P 10/18/14 37.0 4.00 4.90
VOD 141018P00038000 P 10/18/14 38.0 4.85 6.00
VOD 141018P00039000 P 10/18/14 39.0 5.80 7.05
VOD 141018P00040000 P 10/18/14 40.0 6.75 8.05
VOD 141018P00041000 P 10/18/14 41.0 7.75 9.05
VOD 141018P00042000 P 10/18/14 42.0 8.75 10.00
VOD 141018P00043000 P 10/18/14 43.0 9.75 10.95
VOD 141018P00044000 P 10/18/14 44.0 10.70 11.95
VOD 141018P00045000 P 10/18/14 45.0 11.65 12.95
VOD 141018P00046000 P 10/18/14 46.0 12.65 13.90
VOD 141018P00047000 P 10/18/14 47.0 13.65 14.95
VOD 141018P00048000 P 10/18/14 48.0 14.60 15.80
VOD 141018P00049000 P 10/18/14 49.0 14.05 18.55
VOD 141018P00050000 P 10/18/14 50.0 15.00 19.50
VOD 141018P00055000 P 10/18/14 55.0 20.10 24.60
VOD 150117C00018000 C 01/17/15 18.0 12.50 17.00
VOD 150117C00019000 C 01/17/15 19.0 11.50 16.00
VOD 150117C00020000 C 01/17/15 20.0 10.55 15.00
VOD 150117C00021000 C 01/17/15 21.0 10.00 14.15
VOD 150117C00023000 C 01/17/15 23.0 8.00 12.20
VOD 150117C00024000 C 01/17/15 24.0 7.70 9.75
VOD 150117C00025000 C 01/17/15 25.0 6.75 8.80
VOD 150117C00026000 C 01/17/15 26.0 5.80 7.80
VOD 150117C00027000 C 01/17/15 27.0 5.00 6.80
VOD 150117C00028000 C 01/17/15 28.0 4.10 5.60
VOD 150117C00029000 C 01/17/15 29.0 3.30 4.85
VOD 150117C00030000 C 01/17/15 30.0 3.10 3.25
VOD 150117C00031000 C 01/17/15 31.0 2.37 2.56
VOD 150117C00032000 C 01/17/15 32.0 1.76 1.88
VOD 150117C00033000 C 01/17/15 33.0 1.28 1.39
VOD 150117C00034000 C 01/17/15 34.0 0.92 1.03
VOD 150117C00035000 C 01/17/15 35.0 0.65 0.80
VOD 150117C00036000 C 01/17/15 36.0 0.48 0.57
VOD 150117C00037000 C 01/17/15 37.0 0.32 0.47
VOD 150117C00038000 C 01/17/15 38.0 0.21 0.37
VOD 150117C00039000 C 01/17/15 39.0 0.14 0.31
VOD 150117C00040000 C 01/17/15 40.0 0.10 0.26
VOD 150117C00041000 C 01/17/15 41.0 0.07 0.23
VOD 150117C00042000 C 01/17/15 42.0 0.06 0.21
VOD 150117C00043000 C 01/17/15 43.0 0.05 0.20
VOD 150117C00044000 C 01/17/15 44.0 0.05 0.20
VOD 150117C00045000 C 01/17/15 45.0 0.04 0.19
VOD 150117C00046000 C 01/17/15 46.0 0.03 0.18
VOD 150117C00047000 C 01/17/15 47.0 0.03 0.17
VOD 150117C00048000 C 01/17/15 48.0 0.02 0.17
VOD 150117C00049000 C 01/17/15 49.0 0.02 0.16
VOD 150117C00050000 C 01/17/15 50.0 0.02 0.15
VOD 150117C00055000 C 01/17/15 55.0 0.01 0.11
VOD 150117P00018000 P 01/17/15 18.0 0.00 0.07
VOD 150117P00019000 P 01/17/15 19.0 0.00 0.09
VOD 150117P00020000 P 01/17/15 20.0 0.00 0.11
VOD 150117P00021000 P 01/17/15 21.0 0.00 0.13
VOD 150117P00023000 P 01/17/15 23.0 0.00 0.15
VOD 150117P00024000 P 01/17/15 24.0 0.02 0.17
VOD 150117P00025000 P 01/17/15 25.0 0.05 0.21
VOD 150117P00026000 P 01/17/15 26.0 0.11 0.21
VOD 150117P00027000 P 01/17/15 27.0 0.18 0.25
VOD 150117P00028000 P 01/17/15 28.0 0.30 0.38
VOD 150117P00029000 P 01/17/15 29.0 0.47 0.55
VOD 150117P00030000 P 01/17/15 30.0 0.70 0.80
VOD 150117P00031000 P 01/17/15 31.0 1.03 1.13
VOD 150117P00032000 P 01/17/15 32.0 1.47 1.60
VOD 150117P00033000 P 01/17/15 33.0 2.01 2.12
VOD 150117P00034000 P 01/17/15 34.0 2.65 2.79
VOD 150117P00035000 P 01/17/15 35.0 3.40 3.55
VOD 150117P00036000 P 01/17/15 36.0 4.25 4.40
VOD 150117P00037000 P 01/17/15 37.0 4.35 5.95
VOD 150117P00038000 P 01/17/15 38.0 5.25 6.90
VOD 150117P00039000 P 01/17/15 39.0 6.15 7.85
VOD 150117P00040000 P 01/17/15 40.0 7.05 8.85
VOD 150117P00041000 P 01/17/15 41.0 8.00 9.85
VOD 150117P00042000 P 01/17/15 42.0 8.95 10.85
VOD 150117P00043000 P 01/17/15 43.0 9.95 11.95
VOD 150117P00044000 P 01/17/15 44.0 10.90 12.95
VOD 150117P00045000 P 01/17/15 45.0 11.90 13.95
VOD 150117P00046000 P 01/17/15 46.0 12.90 14.95
VOD 150117P00047000 P 01/17/15 47.0 13.90 15.90
VOD 150117P00048000 P 01/17/15 48.0 14.85 16.90
VOD 150117P00049000 P 01/17/15 49.0 15.85 17.90
VOD 150117P00050000 P 01/17/15 50.0 16.85 18.90
VOD 150117P00055000 P 01/17/15 55.0 21.85 23.90
VOD 150417C00019000 C 04/17/15 19.0 12.00 16.05
VOD 150417C00020000 C 04/17/15 20.0 10.50 15.00
VOD 150417C00021000 C 04/17/15 21.0 10.00 14.00
VOD 150417C00023000 C 04/17/15 23.0 8.80 10.70
VOD 150417C00024000 C 04/17/15 24.0 7.80 9.70
VOD 150417C00025000 C 04/17/15 25.0 6.85 8.70
VOD 150417C00026000 C 04/17/15 26.0 5.95 7.75
VOD 150417C00027000 C 04/17/15 27.0 5.10 6.80
VOD 150417C00028000 C 04/17/15 28.0 4.30 5.90
VOD 150417C00029000 C 04/17/15 29.0 4.20 4.45
VOD 150417C00030000 C 04/17/15 30.0 3.45 3.70
VOD 150417C00031000 C 04/17/15 31.0 2.80 3.05
VOD 150417C00032000 C 04/17/15 32.0 2.24 2.48
VOD 150417C00033000 C 04/17/15 33.0 1.78 1.96
VOD 150417C00034000 C 04/17/15 34.0 1.38 1.57
VOD 150417C00035000 C 04/17/15 35.0 1.05 1.24
VOD 150417C00036000 C 04/17/15 36.0 0.81 0.98
VOD 150417C00037000 C 04/17/15 37.0 0.62 0.74
VOD 150417C00038000 C 04/17/15 38.0 0.46 0.59
VOD 150417C00039000 C 04/17/15 39.0 0.29 0.52
VOD 150417C00040000 C 04/17/15 40.0 0.21 0.41
VOD 150417C00041000 C 04/17/15 41.0 0.15 0.34
VOD 150417C00042000 C 04/17/15 42.0 0.11 0.28
VOD 150417C00043000 C 04/17/15 43.0 0.07 0.24
VOD 150417C00044000 C 04/17/15 44.0 0.05 0.20
VOD 150417C00045000 C 04/17/15 45.0 0.04 0.18
VOD 150417C00046000 C 04/17/15 46.0 0.03 0.17
VOD 150417C00047000 C 04/17/15 47.0 0.02 0.16
VOD 150417C00048000 C 04/17/15 48.0 0.01 0.14
VOD 150417C00049000 C 04/17/15 49.0 0.01 0.14
VOD 150417P00019000 P 04/17/15 19.0 0.00 0.13
VOD 150417P00020000 P 04/17/15 20.0 0.01 0.15
VOD 150417P00021000 P 04/17/15 21.0 0.03 0.17
VOD 150417P00023000 P 04/17/15 23.0 0.09 0.26
VOD 150417P00024000 P 04/17/15 24.0 0.13 0.31
VOD 150417P00025000 P 04/17/15 25.0 0.20 0.39
VOD 150417P00026000 P 04/17/15 26.0 0.31 0.50
VOD 150417P00027000 P 04/17/15 27.0 0.44 0.63
VOD 150417P00028000 P 04/17/15 28.0 0.63 0.75
VOD 150417P00029000 P 04/17/15 29.0 0.86 0.99
VOD 150417P00030000 P 04/17/15 30.0 1.16 1.28
VOD 150417P00031000 P 04/17/15 31.0 1.52 1.67
VOD 150417P00032000 P 04/17/15 32.0 1.96 2.15
VOD 150417P00033000 P 04/17/15 33.0 2.48 2.63
VOD 150417P00034000 P 04/17/15 34.0 3.10 3.25
VOD 150417P00035000 P 04/17/15 35.0 3.80 3.95
VOD 150417P00036000 P 04/17/15 36.0 4.55 4.70
VOD 150417P00037000 P 04/17/15 37.0 5.35 5.50
VOD 150417P00038000 P 04/17/15 38.0 6.20 6.35
VOD 150417P00039000 P 04/17/15 39.0 6.30 8.00
VOD 150417P00040000 P 04/17/15 40.0 7.25 8.95
VOD 150417P00041000 P 04/17/15 41.0 8.15 9.90
VOD 150417P00042000 P 04/17/15 42.0 9.05 10.90
VOD 150417P00043000 P 04/17/15 43.0 10.00 11.85
VOD 150417P00044000 P 04/17/15 44.0 11.00 12.80
VOD 150417P00045000 P 04/17/15 45.0 11.95 13.80
VOD 150417P00046000 P 04/17/15 46.0 12.95 14.80
VOD 150417P00047000 P 04/17/15 47.0 13.95 15.80
VOD 150417P00048000 P 04/17/15 48.0 14.90 16.80
VOD 150417P00049000 P 04/17/15 49.0 15.90 17.80
VOD 160115C00018000 C 01/15/16 18.0 12.50 17.00
VOD 160115C00020000 C 01/15/16 20.0 10.50 15.00
VOD 160115C00023000 C 01/15/16 23.0 7.50 12.00
VOD 160115C00025000 C 01/15/16 25.0 6.00 10.00
VOD 160115C00030000 C 01/15/16 30.0 4.05 4.35
VOD 160115C00035000 C 01/15/16 35.0 1.70 2.03
VOD 160115C00040000 C 01/15/16 40.0 0.65 0.86
VOD 160115C00042000 C 01/15/16 42.0 0.34 0.60
VOD 160115C00045000 C 01/15/16 45.0 0.15 0.35
VOD 160115C00047000 C 01/15/16 47.0 0.08 0.25
VOD 160115C00050000 C 01/15/16 50.0 0.03 0.16
VOD 160115C00055000 C 01/15/16 55.0 0.00 0.10
VOD 160115C00060000 C 01/15/16 60.0 0.00 0.08
VOD 160115P00018000 P 01/15/16 18.0 0.17 0.36
VOD 160115P00020000 P 01/15/16 20.0 0.31 0.54
VOD 160115P00023000 P 01/15/16 23.0 0.69 0.93
VOD 160115P00025000 P 01/15/16 25.0 1.08 1.27
VOD 160115P00030000 P 01/15/16 30.0 2.83 3.00
VOD 160115P00035000 P 01/15/16 35.0 5.60 5.95
VOD 160115P00040000 P 01/15/16 40.0 9.45 9.90
VOD 160115P00042000 P 01/15/16 42.0 9.75 13.20
VOD 160115P00045000 P 01/15/16 45.0 12.00 16.10
VOD 160115P00047000 P 01/15/16 47.0 14.00 18.10
VOD 160115P00050000 P 01/15/16 50.0 17.00 21.05
VOD 160115P00055000 P 01/15/16 55.0 22.00 26.20
VOD 160115P00060000 P 01/15/16 60.0 26.50 31.00
VOD 170120C00018000 C 01/20/17 18.0 12.50 17.00
VOD 170120C00020000 C 01/20/17 20.0 10.50 15.00
VOD 170120C00023000 C 01/20/17 23.0 7.55 12.00
VOD 170120C00025000 C 01/20/17 25.0 6.00 10.40
VOD 170120C00028000 C 01/20/17 28.0 5.05 6.90
VOD 170120C00030000 C 01/20/17 30.0 3.85 5.05
VOD 170120C00032000 C 01/20/17 32.0 2.85 4.70
VOD 170120C00035000 C 01/20/17 35.0 1.69 3.50
VOD 170120C00037000 C 01/20/17 37.0 1.02 2.25
VOD 170120C00040000 C 01/20/17 40.0 1.00 2.11
VOD 170120C00042000 C 01/20/17 42.0 0.13 1.71
VOD 170120C00045000 C 01/20/17 45.0 0.00 1.24
VOD 170120C00047000 C 01/20/17 47.0 0.35 0.99
VOD 170120P00018000 P 01/20/17 18.0 0.20 1.36
VOD 170120P00020000 P 01/20/17 20.0 0.48 1.74
VOD 170120P00023000 P 01/20/17 23.0 1.08 1.80
VOD 170120P00025000 P 01/20/17 25.0 1.62 2.60
VOD 170120P00028000 P 01/20/17 28.0 2.66 3.80
VOD 170120P00030000 P 01/20/17 30.0 3.55 4.75
VOD 170120P00032000 P 01/20/17 32.0 4.50 6.35
VOD 170120P00035000 P 01/20/17 35.0 6.20 8.40
VOD 170120P00037000 P 01/20/17 37.0 7.50 9.90
VOD 170120P00040000 P 01/20/17 40.0 9.70 12.30
VOD 170120P00042000 P 01/20/17 42.0 11.30 13.95
VOD 170120P00045000 P 01/20/17 45.0 13.20 17.80
VOD 170120P00047000 P 01/20/17 47.0 15.00 19.60

OPRA data is delayed 15 minutes.