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 (2014-06-20)Premium Content

Vodafone Group (VOD)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VOD 140801C00026500 C 08/01/14 26.5 6.90 8.25
VOD 140801C00027000 C 08/01/14 27.0 6.75 7.60
VOD 140801C00027500 C 08/01/14 27.5 6.25 7.20
VOD 140801C00028000 C 08/01/14 28.0 5.95 6.70
VOD 140801C00028500 C 08/01/14 28.5 5.50 6.25
VOD 140801C00029000 C 08/01/14 29.0 5.05 5.70
VOD 140801C00029500 C 08/01/14 29.5 4.55 5.10
VOD 140801C00030000 C 08/01/14 30.0 4.05 4.60
VOD 140801C00030500 C 08/01/14 30.5 3.55 4.10
VOD 140801C00031000 C 08/01/14 31.0 3.05 3.60
VOD 140801C00031500 C 08/01/14 31.5 2.56 3.10
VOD 140801C00032000 C 08/01/14 32.0 2.08 2.48
VOD 140801C00032500 C 08/01/14 32.5 1.60 2.05
VOD 140801C00033000 C 08/01/14 33.0 1.16 1.45
VOD 140801C00033500 C 08/01/14 33.5 0.72 0.83
VOD 140801C00034000 C 08/01/14 34.0 0.35 0.44
VOD 140801C00034500 C 08/01/14 34.5 0.14 0.21
VOD 140801C00035000 C 08/01/14 35.0 0.04 0.12
VOD 140801C00035500 C 08/01/14 35.5 0.00 0.05
VOD 140801C00036000 C 08/01/14 36.0 0.00 0.05
VOD 140801C00036500 C 08/01/14 36.5 0.00 0.05
VOD 140801C00037000 C 08/01/14 37.0 0.00 0.05
VOD 140801C00037500 C 08/01/14 37.5 0.00 0.05
VOD 140801C00038000 C 08/01/14 38.0 0.00 0.05
VOD 140801C00038500 C 08/01/14 38.5 0.00 0.05
VOD 140801C00039000 C 08/01/14 39.0 0.00 0.05
VOD 140801C00039500 C 08/01/14 39.5 0.00 0.05
VOD 140801C00040000 C 08/01/14 40.0 0.00 0.05
VOD 140801C00040500 C 08/01/14 40.5 0.00 0.16
VOD 140801C00041000 C 08/01/14 41.0 0.00 0.16
VOD 140801C00041500 C 08/01/14 41.5 0.00 0.16
VOD 140801C00042000 C 08/01/14 42.0 0.00 0.16
VOD 140801C00042500 C 08/01/14 42.5 0.00 0.16
VOD 140801C00043000 C 08/01/14 43.0 0.00 0.16
VOD 140801P00026500 P 08/01/14 26.5 0.00 0.16
VOD 140801P00027000 P 08/01/14 27.0 0.00 0.16
VOD 140801P00027500 P 08/01/14 27.5 0.00 0.16
VOD 140801P00028000 P 08/01/14 28.0 0.00 0.16
VOD 140801P00028500 P 08/01/14 28.5 0.00 0.16
VOD 140801P00029000 P 08/01/14 29.0 0.00 0.16
VOD 140801P00029500 P 08/01/14 29.5 0.00 0.17
VOD 140801P00030000 P 08/01/14 30.0 0.00 0.17
VOD 140801P00030500 P 08/01/14 30.5 0.00 0.18
VOD 140801P00031000 P 08/01/14 31.0 0.00 0.17
VOD 140801P00031500 P 08/01/14 31.5 0.00 0.20
VOD 140801P00032000 P 08/01/14 32.0 0.00 0.22
VOD 140801P00032500 P 08/01/14 32.5 0.00 0.22
VOD 140801P00033000 P 08/01/14 33.0 0.03 0.25
VOD 140801P00033500 P 08/01/14 33.5 0.08 0.18
VOD 140801P00034000 P 08/01/14 34.0 0.21 0.33
VOD 140801P00034500 P 08/01/14 34.5 0.48 0.59
VOD 140801P00035000 P 08/01/14 35.0 0.71 1.03
VOD 140801P00035500 P 08/01/14 35.5 1.08 1.49
VOD 140801P00036000 P 08/01/14 36.0 1.55 2.00
VOD 140801P00036500 P 08/01/14 36.5 2.00 2.49
VOD 140801P00037000 P 08/01/14 37.0 2.44 2.99
VOD 140801P00037500 P 08/01/14 37.5 2.96 3.50
VOD 140801P00038000 P 08/01/14 38.0 1.88 4.90
VOD 140801P00038500 P 08/01/14 38.5 3.90 4.80
VOD 140801P00039000 P 08/01/14 39.0 4.40 6.20
VOD 140801P00039500 P 08/01/14 39.5 3.85 5.95
VOD 140801P00040000 P 08/01/14 40.0 3.75 6.40
VOD 140801P00040500 P 08/01/14 40.5 4.25 7.35
VOD 140801P00041000 P 08/01/14 41.0 4.80 7.40
VOD 140801P00041500 P 08/01/14 41.5 5.70 8.35
VOD 140801P00042000 P 08/01/14 42.0 5.60 9.45
VOD 140801P00042500 P 08/01/14 42.5 6.10 9.95
VOD 140801P00043000 P 08/01/14 43.0 6.60 10.45
VOD 140816C00025000 C 08/16/14 25.0 9.05 9.65
VOD 140816C00026000 C 08/16/14 26.0 8.05 8.65
VOD 140816C00027000 C 08/16/14 27.0 7.05 7.65
VOD 140816C00028000 C 08/16/14 28.0 6.05 6.65
VOD 140816C00028500 C 08/16/14 28.5 5.40 6.15
VOD 140816C00029000 C 08/16/14 29.0 5.05 5.65
VOD 140816C00029500 C 08/16/14 29.5 4.40 5.10
VOD 140816C00030000 C 08/16/14 30.0 4.05 4.60
VOD 140816C00030500 C 08/16/14 30.5 3.55 4.10
VOD 140816C00031000 C 08/16/14 31.0 3.05 3.50
VOD 140816C00031500 C 08/16/14 31.5 2.57 3.00
VOD 140816C00032000 C 08/16/14 32.0 2.11 2.50
VOD 140816C00032500 C 08/16/14 32.5 1.66 1.97
VOD 140816C00033000 C 08/16/14 33.0 1.25 1.39
VOD 140816C00033500 C 08/16/14 33.5 0.87 0.99
VOD 140816C00034000 C 08/16/14 34.0 0.57 0.69
VOD 140816C00034500 C 08/16/14 34.5 0.34 0.43
VOD 140816C00035000 C 08/16/14 35.0 0.20 0.27
VOD 140816C00035500 C 08/16/14 35.5 0.11 0.20
VOD 140816C00036000 C 08/16/14 36.0 0.06 0.12
VOD 140816C00036500 C 08/16/14 36.5 0.03 0.10
VOD 140816C00037000 C 08/16/14 37.0 0.01 0.09
VOD 140816C00037500 C 08/16/14 37.5 0.00 0.07
VOD 140816C00038000 C 08/16/14 38.0 0.00 0.06
VOD 140816C00039000 C 08/16/14 39.0 0.00 0.06
VOD 140816C00040000 C 08/16/14 40.0 0.00 0.06
VOD 140816C00041000 C 08/16/14 41.0 0.00 0.06
VOD 140816P00025000 P 08/16/14 25.0 0.00 0.03
VOD 140816P00026000 P 08/16/14 26.0 0.00 0.03
VOD 140816P00027000 P 08/16/14 27.0 0.00 0.04
VOD 140816P00028000 P 08/16/14 28.0 0.00 0.04
VOD 140816P00028500 P 08/16/14 28.5 0.00 0.05
VOD 140816P00029000 P 08/16/14 29.0 0.00 0.05
VOD 140816P00029500 P 08/16/14 29.5 0.00 0.06
VOD 140816P00030000 P 08/16/14 30.0 0.00 0.06
VOD 140816P00030500 P 08/16/14 30.5 0.00 0.06
VOD 140816P00031000 P 08/16/14 31.0 0.00 0.07
VOD 140816P00031500 P 08/16/14 31.5 0.00 0.08
VOD 140816P00032000 P 08/16/14 32.0 0.04 0.09
VOD 140816P00032500 P 08/16/14 32.5 0.07 0.14
VOD 140816P00033000 P 08/16/14 33.0 0.14 0.21
VOD 140816P00033500 P 08/16/14 33.5 0.25 0.34
VOD 140816P00034000 P 08/16/14 34.0 0.45 0.55
VOD 140816P00034500 P 08/16/14 34.5 0.71 0.83
VOD 140816P00035000 P 08/16/14 35.0 1.05 1.17
VOD 140816P00035500 P 08/16/14 35.5 1.45 1.58
VOD 140816P00036000 P 08/16/14 36.0 1.63 2.04
VOD 140816P00036500 P 08/16/14 36.5 2.03 2.52
VOD 140816P00037000 P 08/16/14 37.0 2.50 3.05
VOD 140816P00037500 P 08/16/14 37.5 2.95 3.50
VOD 140816P00038000 P 08/16/14 38.0 3.45 4.00
VOD 140816P00039000 P 08/16/14 39.0 4.40 5.00
VOD 140816P00040000 P 08/16/14 40.0 5.40 6.00
VOD 140816P00041000 P 08/16/14 41.0 6.35 7.00
VOD 140920C00025000 C 09/20/14 25.0 9.00 9.65
VOD 140920C00026000 C 09/20/14 26.0 8.05 8.65
VOD 140920C00027000 C 09/20/14 27.0 7.05 7.70
VOD 140920C00028000 C 09/20/14 28.0 6.05 6.70
VOD 140920C00029000 C 09/20/14 29.0 5.05 5.75
VOD 140920C00030000 C 09/20/14 30.0 4.10 4.65
VOD 140920C00031000 C 09/20/14 31.0 3.20 3.70
VOD 140920C00032000 C 09/20/14 32.0 2.34 2.54
VOD 140920C00033000 C 09/20/14 33.0 1.59 1.78
VOD 140920C00034000 C 09/20/14 34.0 0.97 1.08
VOD 140920C00035000 C 09/20/14 35.0 0.53 0.60
VOD 140920C00036000 C 09/20/14 36.0 0.27 0.35
VOD 140920C00037000 C 09/20/14 37.0 0.13 0.20
VOD 140920C00038000 C 09/20/14 38.0 0.06 0.17
VOD 140920C00039000 C 09/20/14 39.0 0.03 0.12
VOD 140920C00040000 C 09/20/14 40.0 0.01 0.09
VOD 140920C00041000 C 09/20/14 41.0 0.00 0.08
VOD 140920P00025000 P 09/20/14 25.0 0.00 0.06
VOD 140920P00026000 P 09/20/14 26.0 0.00 0.07
VOD 140920P00027000 P 09/20/14 27.0 0.00 0.08
VOD 140920P00028000 P 09/20/14 28.0 0.00 0.09
VOD 140920P00029000 P 09/20/14 29.0 0.02 0.11
VOD 140920P00030000 P 09/20/14 30.0 0.05 0.14
VOD 140920P00031000 P 09/20/14 31.0 0.10 0.20
VOD 140920P00032000 P 09/20/14 32.0 0.25 0.32
VOD 140920P00033000 P 09/20/14 33.0 0.46 0.55
VOD 140920P00034000 P 09/20/14 34.0 0.82 0.95
VOD 140920P00035000 P 09/20/14 35.0 1.37 1.51
VOD 140920P00036000 P 09/20/14 36.0 2.09 2.24
VOD 140920P00037000 P 09/20/14 37.0 2.65 3.10
VOD 140920P00038000 P 09/20/14 38.0 3.50 4.05
VOD 140920P00039000 P 09/20/14 39.0 4.45 5.05
VOD 140920P00040000 P 09/20/14 40.0 5.40 6.00
VOD 140920P00041000 P 09/20/14 41.0 6.40 7.00
VOD 141018C00019000 C 10/18/14 19.0 13.00 17.50
VOD 141018C00020000 C 10/18/14 20.0 12.00 16.50
VOD 141018C00021000 C 10/18/14 21.0 11.10 14.35
VOD 141018C00023000 C 10/18/14 23.0 9.10 12.05
VOD 141018C00024000 C 10/18/14 24.0 8.10 10.90
VOD 141018C00025000 C 10/18/14 25.0 7.75 10.10
VOD 141018C00026000 C 10/18/14 26.0 6.90 8.90
VOD 141018C00027000 C 10/18/14 27.0 5.85 7.90
VOD 141018C00028000 C 10/18/14 28.0 4.10 6.80
VOD 141018C00029000 C 10/18/14 29.0 4.20 5.70
VOD 141018C00030000 C 10/18/14 30.0 3.35 4.80
VOD 141018C00031000 C 10/18/14 31.0 3.40 3.85
VOD 141018C00032000 C 10/18/14 32.0 2.59 2.78
VOD 141018C00033000 C 10/18/14 33.0 1.82 2.01
VOD 141018C00034000 C 10/18/14 34.0 1.28 1.40
VOD 141018C00035000 C 10/18/14 35.0 0.87 0.92
VOD 141018C00036000 C 10/18/14 36.0 0.49 0.59
VOD 141018C00037000 C 10/18/14 37.0 0.27 0.35
VOD 141018C00038000 C 10/18/14 38.0 0.18 0.25
VOD 141018C00039000 C 10/18/14 39.0 0.09 0.19
VOD 141018C00040000 C 10/18/14 40.0 0.04 0.12
VOD 141018C00041000 C 10/18/14 41.0 0.02 0.11
VOD 141018C00042000 C 10/18/14 42.0 0.00 0.10
VOD 141018C00043000 C 10/18/14 43.0 0.00 0.10
VOD 141018C00044000 C 10/18/14 44.0 0.00 0.11
VOD 141018C00045000 C 10/18/14 45.0 0.00 0.10
VOD 141018C00046000 C 10/18/14 46.0 0.00 0.11
VOD 141018C00047000 C 10/18/14 47.0 0.00 0.09
VOD 141018C00048000 C 10/18/14 48.0 0.00 0.13
VOD 141018C00049000 C 10/18/14 49.0 0.00 0.08
VOD 141018C00050000 C 10/18/14 50.0 0.00 0.12
VOD 141018C00055000 C 10/18/14 55.0 0.00 0.08
VOD 141018P00019000 P 10/18/14 19.0 0.00 0.05
VOD 141018P00020000 P 10/18/14 20.0 0.00 0.06
VOD 141018P00021000 P 10/18/14 21.0 0.00 0.05
VOD 141018P00023000 P 10/18/14 23.0 0.00 0.07
VOD 141018P00024000 P 10/18/14 24.0 0.00 0.14
VOD 141018P00025000 P 10/18/14 25.0 0.00 0.09
VOD 141018P00026000 P 10/18/14 26.0 0.00 0.10
VOD 141018P00027000 P 10/18/14 27.0 0.00 0.10
VOD 141018P00028000 P 10/18/14 28.0 0.03 0.13
VOD 141018P00029000 P 10/18/14 29.0 0.07 0.17
VOD 141018P00030000 P 10/18/14 30.0 0.18 0.23
VOD 141018P00031000 P 10/18/14 31.0 0.28 0.35
VOD 141018P00032000 P 10/18/14 32.0 0.48 0.50
VOD 141018P00033000 P 10/18/14 33.0 0.73 0.84
VOD 141018P00034000 P 10/18/14 34.0 1.12 1.25
VOD 141018P00035000 P 10/18/14 35.0 1.66 1.82
VOD 141018P00036000 P 10/18/14 36.0 2.30 2.49
VOD 141018P00037000 P 10/18/14 37.0 3.10 3.30
VOD 141018P00038000 P 10/18/14 38.0 3.75 4.15
VOD 141018P00039000 P 10/18/14 39.0 4.60 5.90
VOD 141018P00040000 P 10/18/14 40.0 4.90 6.30
VOD 141018P00041000 P 10/18/14 41.0 4.55 7.70
VOD 141018P00042000 P 10/18/14 42.0 5.55 8.65
VOD 141018P00043000 P 10/18/14 43.0 6.70 9.65
VOD 141018P00044000 P 10/18/14 44.0 7.50 10.60
VOD 141018P00045000 P 10/18/14 45.0 8.60 12.65
VOD 141018P00046000 P 10/18/14 46.0 9.60 14.00
VOD 141018P00047000 P 10/18/14 47.0 10.50 14.95
VOD 141018P00048000 P 10/18/14 48.0 11.50 16.00
VOD 141018P00049000 P 10/18/14 49.0 12.50 17.00
VOD 141018P00050000 P 10/18/14 50.0 13.50 18.00
VOD 141018P00055000 P 10/18/14 55.0 18.50 23.00
VOD 150117C00018000 C 01/17/15 18.0 14.05 18.45
VOD 150117C00019000 C 01/17/15 19.0 13.05 17.45
VOD 150117C00020000 C 01/17/15 20.0 12.00 16.50
VOD 150117C00021000 C 01/17/15 21.0 11.10 15.50
VOD 150117C00023000 C 01/17/15 23.0 9.05 13.50
VOD 150117C00024000 C 01/17/15 24.0 9.10 11.50
VOD 150117C00025000 C 01/17/15 25.0 7.00 11.50
VOD 150117C00026000 C 01/17/15 26.0 7.20 9.50
VOD 150117C00027000 C 01/17/15 27.0 6.25 8.50
VOD 150117C00028000 C 01/17/15 28.0 5.75 7.40
VOD 150117C00029000 C 01/17/15 29.0 5.35 5.90
VOD 150117C00030000 C 01/17/15 30.0 4.50 4.90
VOD 150117C00031000 C 01/17/15 31.0 3.70 3.85
VOD 150117C00032000 C 01/17/15 32.0 2.90 3.15
VOD 150117C00033000 C 01/17/15 33.0 2.27 2.46
VOD 150117C00034000 C 01/17/15 34.0 1.73 1.91
VOD 150117C00035000 C 01/17/15 35.0 1.30 1.43
VOD 150117C00036000 C 01/17/15 36.0 0.95 1.06
VOD 150117C00037000 C 01/17/15 37.0 0.67 0.73
VOD 150117C00038000 C 01/17/15 38.0 0.44 0.60
VOD 150117C00039000 C 01/17/15 39.0 0.28 0.45
VOD 150117C00040000 C 01/17/15 40.0 0.18 0.25
VOD 150117C00041000 C 01/17/15 41.0 0.10 0.25
VOD 150117C00042000 C 01/17/15 42.0 0.06 0.19
VOD 150117C00043000 C 01/17/15 43.0 0.03 0.23
VOD 150117C00044000 C 01/17/15 44.0 0.01 0.12
VOD 150117C00045000 C 01/17/15 45.0 0.00 0.09
VOD 150117C00046000 C 01/17/15 46.0 0.00 0.08
VOD 150117C00047000 C 01/17/15 47.0 0.00 0.07
VOD 150117C00048000 C 01/17/15 48.0 0.00 0.07
VOD 150117C00049000 C 01/17/15 49.0 0.00 0.05
VOD 150117C00050000 C 01/17/15 50.0 0.00 0.10
VOD 150117C00055000 C 01/17/15 55.0 0.00 0.06
VOD 150117P00018000 P 01/17/15 18.0 0.00 0.14
VOD 150117P00019000 P 01/17/15 19.0 0.00 0.07
VOD 150117P00020000 P 01/17/15 20.0 0.00 0.17
VOD 150117P00021000 P 01/17/15 21.0 0.00 0.21
VOD 150117P00023000 P 01/17/15 23.0 0.01 0.10
VOD 150117P00024000 P 01/17/15 24.0 0.03 0.15
VOD 150117P00025000 P 01/17/15 25.0 0.06 0.19
VOD 150117P00026000 P 01/17/15 26.0 0.10 0.22
VOD 150117P00027000 P 01/17/15 27.0 0.16 0.31
VOD 150117P00028000 P 01/17/15 28.0 0.25 0.40
VOD 150117P00029000 P 01/17/15 29.0 0.37 0.48
VOD 150117P00030000 P 01/17/15 30.0 0.55 0.71
VOD 150117P00031000 P 01/17/15 31.0 0.86 0.96
VOD 150117P00032000 P 01/17/15 32.0 1.17 1.24
VOD 150117P00033000 P 01/17/15 33.0 1.55 1.71
VOD 150117P00034000 P 01/17/15 34.0 2.02 2.19
VOD 150117P00035000 P 01/17/15 35.0 2.58 2.76
VOD 150117P00036000 P 01/17/15 36.0 3.25 3.45
VOD 150117P00037000 P 01/17/15 37.0 4.00 4.20
VOD 150117P00038000 P 01/17/15 38.0 4.75 5.50
VOD 150117P00039000 P 01/17/15 39.0 5.30 5.85
VOD 150117P00040000 P 01/17/15 40.0 6.20 6.80
VOD 150117P00041000 P 01/17/15 41.0 7.10 8.05
VOD 150117P00042000 P 01/17/15 42.0 8.05 9.05
VOD 150117P00043000 P 01/17/15 43.0 7.85 11.40
VOD 150117P00044000 P 01/17/15 44.0 8.30 12.55
VOD 150117P00045000 P 01/17/15 45.0 9.30 13.50
VOD 150117P00046000 P 01/17/15 46.0 10.30 14.60
VOD 150117P00047000 P 01/17/15 47.0 11.30 15.65
VOD 150117P00048000 P 01/17/15 48.0 12.30 16.65
VOD 150117P00049000 P 01/17/15 49.0 13.30 17.60
VOD 150117P00050000 P 01/17/15 50.0 14.30 18.60
VOD 150117P00055000 P 01/17/15 55.0 19.30 23.60
VOD 160115C00018000 C 01/15/16 18.0 13.95 18.00
VOD 160115C00020000 C 01/15/16 20.0 12.00 16.60
VOD 160115C00023000 C 01/15/16 23.0 10.50 13.60
VOD 160115C00025000 C 01/15/16 25.0 7.50 11.05
VOD 160115C00030000 C 01/15/16 30.0 5.15 5.50
VOD 160115C00035000 C 01/15/16 35.0 2.42 2.60
VOD 160115C00040000 C 01/15/16 40.0 0.92 1.20
VOD 160115C00042000 C 01/15/16 42.0 0.59 0.88
VOD 160115C00045000 C 01/15/16 45.0 0.27 0.51
VOD 160115C00047000 C 01/15/16 47.0 0.15 0.36
VOD 160115C00050000 C 01/15/16 50.0 0.06 0.22
VOD 160115C00055000 C 01/15/16 55.0 0.00 0.11
VOD 160115C00060000 C 01/15/16 60.0 0.00 0.63
VOD 160115P00018000 P 01/15/16 18.0 0.10 0.25
VOD 160115P00020000 P 01/15/16 20.0 0.21 0.39
VOD 160115P00023000 P 01/15/16 23.0 0.50 0.73
VOD 160115P00025000 P 01/15/16 25.0 0.97 1.09
VOD 160115P00030000 P 01/15/16 30.0 2.47 2.63
VOD 160115P00035000 P 01/15/16 35.0 4.75 5.20
VOD 160115P00040000 P 01/15/16 40.0 8.35 8.80
VOD 160115P00042000 P 01/15/16 42.0 8.90 10.50
VOD 160115P00045000 P 01/15/16 45.0 11.15 13.75
VOD 160115P00047000 P 01/15/16 47.0 12.90 16.50
VOD 160115P00050000 P 01/15/16 50.0 15.70 20.00
VOD 160115P00055000 P 01/15/16 55.0 20.50 24.90
VOD 160115P00060000 P 01/15/16 60.0 25.50 29.85

OPRA data is delayed 15 minutes.