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

J2 Global Inc (JCOM)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 141122C00030000 C 11/22/14 30.0 18.30 22.60
JCOM 141122C00035000 C 11/22/14 35.0 13.20 16.80
JCOM 141122C00040000 C 11/22/14 40.0 8.30 12.70
JCOM 141122C00045000 C 11/22/14 45.0 3.60 7.50
JCOM 141122C00050000 C 11/22/14 50.0 2.15 2.35
JCOM 141122C00055000 C 11/22/14 55.0 0.45 0.80
JCOM 141122C00060000 C 11/22/14 60.0 0.00 0.50
JCOM 141122C00065000 C 11/22/14 65.0 0.00 0.25
JCOM 141122C00070000 C 11/22/14 70.0 0.00 0.50
JCOM 141122C00075000 C 11/22/14 75.0 0.00 0.25
JCOM 141122P00030000 P 11/22/14 30.0 0.00 0.25
JCOM 141122P00035000 P 11/22/14 35.0 0.00 0.30
JCOM 141122P00040000 P 11/22/14 40.0 0.00 0.50
JCOM 141122P00045000 P 11/22/14 45.0 0.45 0.90
JCOM 141122P00050000 P 11/22/14 50.0 1.75 2.10
JCOM 141122P00055000 P 11/22/14 55.0 3.30 5.60
JCOM 141122P00060000 P 11/22/14 60.0 7.80 12.10
JCOM 141122P00065000 P 11/22/14 65.0 12.80 16.20
JCOM 141122P00070000 P 11/22/14 70.0 17.70 21.20
JCOM 141122P00075000 P 11/22/14 75.0 22.80 27.10
JCOM 141220C00025000 C 12/20/14 25.0 23.30 26.80
JCOM 141220C00030000 C 12/20/14 30.0 18.30 22.30
JCOM 141220C00035000 C 12/20/14 35.0 13.30 17.60
JCOM 141220C00040000 C 12/20/14 40.0 8.40 12.60
JCOM 141220C00045000 C 12/20/14 45.0 5.00 7.70
JCOM 141220C00050000 C 12/20/14 50.0 2.45 2.90
JCOM 141220C00055000 C 12/20/14 55.0 0.70 1.25
JCOM 141220C00060000 C 12/20/14 60.0 0.00 0.90
JCOM 141220C00065000 C 12/20/14 65.0 0.00 1.60
JCOM 141220C00070000 C 12/20/14 70.0 0.00 0.55
JCOM 141220C00075000 C 12/20/14 75.0 0.00 0.50
JCOM 141220P00025000 P 12/20/14 25.0 0.00 0.50
JCOM 141220P00030000 P 12/20/14 30.0 0.00 1.50
JCOM 141220P00035000 P 12/20/14 35.0 0.00 0.50
JCOM 141220P00040000 P 12/20/14 40.0 0.10 0.60
JCOM 141220P00045000 P 12/20/14 45.0 0.70 1.10
JCOM 141220P00050000 P 12/20/14 50.0 2.25 2.65
JCOM 141220P00055000 P 12/20/14 55.0 3.60 6.00
JCOM 141220P00060000 P 12/20/14 60.0 9.30 11.20
JCOM 141220P00065000 P 12/20/14 65.0 12.90 17.10
JCOM 141220P00070000 P 12/20/14 70.0 17.80 22.10
JCOM 141220P00075000 P 12/20/14 75.0 22.80 26.60
JCOM 150320C00025000 C 03/20/15 25.0 23.30 27.30
JCOM 150320C00030000 C 03/20/15 30.0 18.30 22.60
JCOM 150320C00035000 C 03/20/15 35.0 13.30 17.50
JCOM 150320C00040000 C 03/20/15 40.0 9.10 13.00
JCOM 150320C00045000 C 03/20/15 45.0 6.60 8.90
JCOM 150320C00050000 C 03/20/15 50.0 3.40 4.30
JCOM 150320C00055000 C 03/20/15 55.0 1.60 2.10
JCOM 150320C00060000 C 03/20/15 60.0 0.40 1.95
JCOM 150320C00065000 C 03/20/15 65.0 0.00 0.65
JCOM 150320C00070000 C 03/20/15 70.0 0.00 1.25
JCOM 150320P00025000 P 03/20/15 25.0 0.00 1.10
JCOM 150320P00030000 P 03/20/15 30.0 0.00 1.10
JCOM 150320P00035000 P 03/20/15 35.0 0.10 1.00
JCOM 150320P00040000 P 03/20/15 40.0 0.75 2.20
JCOM 150320P00045000 P 03/20/15 45.0 1.75 3.40
JCOM 150320P00050000 P 03/20/15 50.0 3.70 4.50
JCOM 150320P00055000 P 03/20/15 55.0 6.80 8.80
JCOM 150320P00060000 P 03/20/15 60.0 9.20 13.10
JCOM 150320P00065000 P 03/20/15 65.0 13.40 17.80
JCOM 150320P00070000 P 03/20/15 70.0 18.20 22.50
JCOM 150619C00025000 C 06/19/15 25.0 23.30 27.20
JCOM 150619C00030000 C 06/19/15 30.0 18.30 22.60
JCOM 150619C00035000 C 06/19/15 35.0 13.50 17.80
JCOM 150619C00040000 C 06/19/15 40.0 9.30 13.60
JCOM 150619C00045000 C 06/19/15 45.0 5.80 8.90
JCOM 150619C00050000 C 06/19/15 50.0 3.60 6.20
JCOM 150619C00055000 C 06/19/15 55.0 1.65 5.40
JCOM 150619C00060000 C 06/19/15 60.0 0.95 2.70
JCOM 150619C00065000 C 06/19/15 65.0 0.35 1.95
JCOM 150619C00070000 C 06/19/15 70.0 0.00 2.35
JCOM 150619P00025000 P 06/19/15 25.0 0.00 0.60
JCOM 150619P00030000 P 06/19/15 30.0 0.00 2.95
JCOM 150619P00035000 P 06/19/15 35.0 0.00 1.70
JCOM 150619P00040000 P 06/19/15 40.0 0.95 3.60
JCOM 150619P00045000 P 06/19/15 45.0 1.30 5.40
JCOM 150619P00050000 P 06/19/15 50.0 3.20 7.60
JCOM 150619P00055000 P 06/19/15 55.0 6.30 10.80
JCOM 150619P00060000 P 06/19/15 60.0 10.10 14.40
JCOM 150619P00065000 P 06/19/15 65.0 14.40 18.40
JCOM 150619P00070000 P 06/19/15 70.0 20.10 22.10

OPRA data is delayed 15 minutes.