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 (2017-03-17)Premium Content

Vonage Holdings Corp (VG)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VG 170519C00001000 C 05/19/17 1.0 5.40 6.00
VG 170519C00002000 C 05/19/17 2.0 4.50 4.90
VG 170519C00003000 C 05/19/17 3.0 3.30 4.00
VG 170519C00004000 C 05/19/17 4.0 2.40 2.95
VG 170519C00005000 C 05/19/17 5.0 1.55 1.80
VG 170519C00006000 C 05/19/17 6.0 0.75 0.90
VG 170519C00007000 C 05/19/17 7.0 0.20 0.25
VG 170519C00008000 C 05/19/17 8.0 0.00 0.10
VG 170519C00009000 C 05/19/17 9.0 0.00 0.05
VG 170519C00010000 C 05/19/17 10.0 0.00 0.05
VG 170519C00011000 C 05/19/17 11.0 0.00 0.10
VG 170519C00012000 C 05/19/17 12.0 0.00 0.10
VG 170519C00013000 C 05/19/17 13.0 0.00 0.05
VG 170519P00001000 P 05/19/17 1.0 0.00 0.10
VG 170519P00002000 P 05/19/17 2.0 0.00 0.10
VG 170519P00003000 P 05/19/17 3.0 0.00 0.10
VG 170519P00004000 P 05/19/17 4.0 0.00 0.05
VG 170519P00005000 P 05/19/17 5.0 0.00 0.05
VG 170519P00006000 P 05/19/17 6.0 0.05 0.15
VG 170519P00007000 P 05/19/17 7.0 0.45 0.65
VG 170519P00008000 P 05/19/17 8.0 1.25 1.45
VG 170519P00009000 P 05/19/17 9.0 0.60 4.40
VG 170519P00010000 P 05/19/17 10.0 2.80 3.90
VG 170519P00011000 P 05/19/17 11.0 3.60 5.00
VG 170519P00012000 P 05/19/17 12.0 4.70 5.90
VG 170519P00013000 P 05/19/17 13.0 6.10 6.50
VG 170616C00001000 C 06/16/17 1.0 5.50 5.90
VG 170616C00002000 C 06/16/17 2.0 4.50 4.90
VG 170616C00003000 C 06/16/17 3.0 3.40 4.00
VG 170616C00004000 C 06/16/17 4.0 2.55 2.90
VG 170616C00005000 C 06/16/17 5.0 1.45 1.85
VG 170616C00006000 C 06/16/17 6.0 0.80 1.00
VG 170616C00007000 C 06/16/17 7.0 0.30 0.40
VG 170616C00008000 C 06/16/17 8.0 0.05 0.15
VG 170616C00009000 C 06/16/17 9.0 0.00 0.10
VG 170616C00010000 C 06/16/17 10.0 0.00 0.05
VG 170616C00011000 C 06/16/17 11.0 0.00 0.10
VG 170616C00012000 C 06/16/17 12.0 0.00 0.10
VG 170616P00001000 P 06/16/17 1.0 0.00 0.05
VG 170616P00002000 P 06/16/17 2.0 0.00 0.05
VG 170616P00003000 P 06/16/17 3.0 0.00 0.05
VG 170616P00004000 P 06/16/17 4.0 0.00 0.05
VG 170616P00005000 P 06/16/17 5.0 0.00 0.10
VG 170616P00006000 P 06/16/17 6.0 0.10 0.20
VG 170616P00007000 P 06/16/17 7.0 0.50 0.70
VG 170616P00008000 P 06/16/17 8.0 1.30 1.45
VG 170616P00009000 P 06/16/17 9.0 2.20 2.60
VG 170616P00010000 P 06/16/17 10.0 3.00 3.50
VG 170616P00011000 P 06/16/17 11.0 3.90 4.60
VG 170616P00012000 P 06/16/17 12.0 4.90 5.60
VG 170915C00001000 C 09/15/17 1.0 5.50 6.00
VG 170915C00002000 C 09/15/17 2.0 4.50 5.00
VG 170915C00003000 C 09/15/17 3.0 3.30 4.10
VG 170915C00004000 C 09/15/17 4.0 2.50 3.30
VG 170915C00005000 C 09/15/17 5.0 1.75 2.00
VG 170915C00006000 C 09/15/17 6.0 1.05 1.25
VG 170915C00007000 C 09/15/17 7.0 0.55 0.70
VG 170915C00008000 C 09/15/17 8.0 0.25 0.40
VG 170915C00009000 C 09/15/17 9.0 0.10 0.25
VG 170915C00010000 C 09/15/17 10.0 0.00 0.15
VG 170915C00011000 C 09/15/17 11.0 0.00 0.10
VG 170915C00012000 C 09/15/17 12.0 0.00 0.10
VG 170915C00013000 C 09/15/17 13.0 0.00 0.10
VG 170915C00014000 C 09/15/17 14.0 0.00 0.05
VG 170915P00001000 P 09/15/17 1.0 0.00 0.55
VG 170915P00002000 P 09/15/17 2.0 0.00 0.10
VG 170915P00003000 P 09/15/17 3.0 0.00 0.10
VG 170915P00004000 P 09/15/17 4.0 0.00 0.10
VG 170915P00005000 P 09/15/17 5.0 0.05 0.25
VG 170915P00006000 P 09/15/17 6.0 0.35 0.50
VG 170915P00007000 P 09/15/17 7.0 0.75 0.95
VG 170915P00008000 P 09/15/17 8.0 1.50 1.65
VG 170915P00009000 P 09/15/17 9.0 2.30 2.50
VG 170915P00010000 P 09/15/17 10.0 1.20 5.60
VG 170915P00011000 P 09/15/17 11.0 2.15 6.60
VG 170915P00012000 P 09/15/17 12.0 3.30 7.40
VG 170915P00013000 P 09/15/17 13.0 5.90 6.60
VG 170915P00014000 P 09/15/17 14.0 6.90 7.60
VG 171215C00001000 C 12/15/17 1.0 5.40 6.00
VG 171215C00002000 C 12/15/17 2.0 2.50 7.00
VG 171215C00003000 C 12/15/17 3.0 3.40 4.10
VG 171215C00004000 C 12/15/17 4.0 2.20 3.10
VG 171215C00005000 C 12/15/17 5.0 1.90 2.15
VG 171215C00006000 C 12/15/17 6.0 1.20 1.45
VG 171215C00007000 C 12/15/17 7.0 0.65 0.95
VG 171215C00008000 C 12/15/17 8.0 0.40 0.60
VG 171215C00009000 C 12/15/17 9.0 0.15 0.45
VG 171215C00010000 C 12/15/17 10.0 0.10 0.30
VG 171215C00011000 C 12/15/17 11.0 0.00 0.20
VG 171215C00012000 C 12/15/17 12.0 0.00 0.15
VG 171215C00013000 C 12/15/17 13.0 0.00 0.25
VG 171215P00001000 P 12/15/17 1.0 0.00 0.10
VG 171215P00002000 P 12/15/17 2.0 0.00 0.15
VG 171215P00003000 P 12/15/17 3.0 0.00 0.10
VG 171215P00004000 P 12/15/17 4.0 0.00 0.20
VG 171215P00005000 P 12/15/17 5.0 0.15 0.35
VG 171215P00006000 P 12/15/17 6.0 0.45 0.65
VG 171215P00007000 P 12/15/17 7.0 0.95 1.15
VG 171215P00008000 P 12/15/17 8.0 1.65 1.85
VG 171215P00009000 P 12/15/17 9.0 2.40 2.65
VG 171215P00010000 P 12/15/17 10.0 3.30 3.50
VG 171215P00011000 P 12/15/17 11.0 3.90 4.60
VG 171215P00012000 P 12/15/17 12.0 5.00 5.70
VG 171215P00013000 P 12/15/17 13.0 6.00 6.50
VG 180119C00002000 C 01/19/18 2.0 2.50 7.00
VG 180119C00003000 C 01/19/18 3.0 3.20 4.40
VG 180119C00004000 C 01/19/18 4.0 2.40 3.20
VG 180119C00005000 C 01/19/18 5.0 1.90 2.15
VG 180119C00006000 C 01/19/18 6.0 1.25 1.50
VG 180119C00007000 C 01/19/18 7.0 0.90 1.05
VG 180119C00008000 C 01/19/18 8.0 0.40 0.70
VG 180119C00009000 C 01/19/18 9.0 0.20 0.45
VG 180119C00010000 C 01/19/18 10.0 0.15 0.30
VG 180119C00011000 C 01/19/18 11.0 0.00 0.25
VG 180119C00012000 C 01/19/18 12.0 0.00 0.20
VG 180119P00002000 P 01/19/18 2.0 0.00 0.15
VG 180119P00003000 P 01/19/18 3.0 0.00 0.10
VG 180119P00004000 P 01/19/18 4.0 0.00 0.15
VG 180119P00005000 P 01/19/18 5.0 0.20 0.35
VG 180119P00006000 P 01/19/18 6.0 0.50 0.70
VG 180119P00007000 P 01/19/18 7.0 0.95 1.25
VG 180119P00008000 P 01/19/18 8.0 1.70 1.85
VG 180119P00009000 P 01/19/18 9.0 2.50 2.65
VG 180119P00010000 P 01/19/18 10.0 3.30 3.60
VG 180119P00011000 P 01/19/18 11.0 2.25 6.60
VG 180119P00012000 P 01/19/18 12.0 5.10 5.50
VG 190118C00003000 C 01/18/19 3.0 3.50 4.40
VG 190118C00005000 C 01/18/19 5.0 2.25 2.70
VG 190118C00007000 C 01/18/19 7.0 1.25 1.65
VG 190118C00010000 C 01/18/19 10.0 0.35 0.95
VG 190118C00012000 C 01/18/19 12.0 0.20 0.60
VG 190118P00003000 P 01/18/19 3.0 0.00 0.25
VG 190118P00005000 P 01/18/19 5.0 0.40 0.85
VG 190118P00007000 P 01/18/19 7.0 1.30 1.75
VG 190118P00010000 P 01/18/19 10.0 3.60 3.90
VG 190118P00012000 P 01/18/19 12.0 5.20 5.70

OPRA data is delayed 15 minutes.