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 (2014-12-19)Premium Content

J2 Global Inc (JCOM)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150220C00035000 C 02/20/15 35.0 22.80 26.10
JCOM 150220C00040000 C 02/20/15 40.0 17.80 21.00
JCOM 150220C00045000 C 02/20/15 45.0 12.80 16.10
JCOM 150220C00050000 C 02/20/15 50.0 7.90 11.20
JCOM 150220C00055000 C 02/20/15 55.0 3.30 7.00
JCOM 150220C00060000 C 02/20/15 60.0 0.00 4.80
JCOM 150220C00065000 C 02/20/15 65.0 0.00 1.25
JCOM 150220C00070000 C 02/20/15 70.0 0.00 0.55
JCOM 150220C00075000 C 02/20/15 75.0 0.00 0.50
JCOM 150220C00080000 C 02/20/15 80.0 0.00 0.50
JCOM 150220C00085000 C 02/20/15 85.0 0.00 0.50
JCOM 150220C00090000 C 02/20/15 90.0 0.00 0.50
JCOM 150220P00035000 P 02/20/15 35.0 0.00 0.50
JCOM 150220P00040000 P 02/20/15 40.0 0.00 1.30
JCOM 150220P00045000 P 02/20/15 45.0 0.00 0.50
JCOM 150220P00050000 P 02/20/15 50.0 0.00 0.90
JCOM 150220P00055000 P 02/20/15 55.0 0.00 1.60
JCOM 150220P00060000 P 02/20/15 60.0 1.40 3.10
JCOM 150220P00065000 P 02/20/15 65.0 4.50 8.10
JCOM 150220P00070000 P 02/20/15 70.0 9.30 12.60
JCOM 150220P00075000 P 02/20/15 75.0 14.20 17.50
JCOM 150220P00080000 P 02/20/15 80.0 19.20 22.60
JCOM 150220P00085000 P 02/20/15 85.0 24.20 27.50
JCOM 150220P00090000 P 02/20/15 90.0 28.70 32.50
JCOM 150320C00025000 C 03/20/15 25.0 32.70 36.60
JCOM 150320C00030000 C 03/20/15 30.0 27.20 31.70
JCOM 150320C00035000 C 03/20/15 35.0 22.80 26.80
JCOM 150320C00040000 C 03/20/15 40.0 17.80 21.10
JCOM 150320C00045000 C 03/20/15 45.0 12.90 16.20
JCOM 150320C00050000 C 03/20/15 50.0 8.80 11.40
JCOM 150320C00055000 C 03/20/15 55.0 3.60 7.30
JCOM 150320C00060000 C 03/20/15 60.0 2.10 2.40
JCOM 150320C00065000 C 03/20/15 65.0 0.65 1.00
JCOM 150320C00070000 C 03/20/15 70.0 0.00 0.95
JCOM 150320P00025000 P 03/20/15 25.0 0.00 0.75
JCOM 150320P00030000 P 03/20/15 30.0 0.00 0.50
JCOM 150320P00035000 P 03/20/15 35.0 0.00 0.25
JCOM 150320P00040000 P 03/20/15 40.0 0.00 1.30
JCOM 150320P00045000 P 03/20/15 45.0 0.00 0.90
JCOM 150320P00050000 P 03/20/15 50.0 0.00 1.05
JCOM 150320P00055000 P 03/20/15 55.0 1.00 1.45
JCOM 150320P00060000 P 03/20/15 60.0 2.95 3.20
JCOM 150320P00065000 P 03/20/15 65.0 5.00 8.50
JCOM 150320P00070000 P 03/20/15 70.0 9.60 12.70
JCOM 150619C00025000 C 06/19/15 25.0 32.70 36.50
JCOM 150619C00030000 C 06/19/15 30.0 27.60 31.60
JCOM 150619C00035000 C 06/19/15 35.0 22.60 26.50
JCOM 150619C00040000 C 06/19/15 40.0 17.70 21.20
JCOM 150619C00045000 C 06/19/15 45.0 13.20 16.60
JCOM 150619C00050000 C 06/19/15 50.0 8.80 12.10
JCOM 150619C00055000 C 06/19/15 55.0 4.90 8.50
JCOM 150619C00060000 C 06/19/15 60.0 1.90 5.30
JCOM 150619C00065000 C 06/19/15 65.0 0.00 4.80
JCOM 150619C00070000 C 06/19/15 70.0 0.00 4.80
JCOM 150619P00025000 P 06/19/15 25.0 0.00 3.50
JCOM 150619P00030000 P 06/19/15 30.0 0.00 4.60
JCOM 150619P00035000 P 06/19/15 35.0 0.00 4.50
JCOM 150619P00040000 P 06/19/15 40.0 0.00 1.85
JCOM 150619P00045000 P 06/19/15 45.0 0.00 3.40
JCOM 150619P00050000 P 06/19/15 50.0 0.00 4.50
JCOM 150619P00055000 P 06/19/15 55.0 0.70 4.90
JCOM 150619P00060000 P 06/19/15 60.0 3.10 6.90
JCOM 150619P00065000 P 06/19/15 65.0 6.30 9.90
JCOM 150619P00070000 P 06/19/15 70.0 10.30 13.90
JCOM 150918C00035000 C 09/18/15 35.0 22.80 26.20
JCOM 150918C00040000 C 09/18/15 40.0 18.10 21.30
JCOM 150918C00045000 C 09/18/15 45.0 13.60 16.90
JCOM 150918C00050000 C 09/18/15 50.0 9.60 13.00
JCOM 150918C00055000 C 09/18/15 55.0 6.10 9.80
JCOM 150918C00060000 C 09/18/15 60.0 3.30 7.20
JCOM 150918C00065000 C 09/18/15 65.0 1.30 5.40
JCOM 150918C00070000 C 09/18/15 70.0 0.00 4.80
JCOM 150918C00075000 C 09/18/15 75.0 0.00 4.30
JCOM 150918C00080000 C 09/18/15 80.0 0.00 3.10
JCOM 150918C00085000 C 09/18/15 85.0 0.00 2.40
JCOM 150918C00090000 C 09/18/15 90.0 0.00 2.20
JCOM 150918P00035000 P 09/18/15 35.0 0.00 1.50
JCOM 150918P00040000 P 09/18/15 40.0 0.00 2.60
JCOM 150918P00045000 P 09/18/15 45.0 0.00 3.60
JCOM 150918P00050000 P 09/18/15 50.0 0.45 4.40
JCOM 150918P00055000 P 09/18/15 55.0 2.10 5.90
JCOM 150918P00060000 P 09/18/15 60.0 4.50 8.50
JCOM 150918P00065000 P 09/18/15 65.0 7.70 11.50
JCOM 150918P00070000 P 09/18/15 70.0 11.60 15.30
JCOM 150918P00075000 P 09/18/15 75.0 15.80 19.40
JCOM 150918P00080000 P 09/18/15 80.0 20.40 23.80
JCOM 150918P00085000 P 09/18/15 85.0 25.10 28.50
JCOM 150918P00090000 P 09/18/15 90.0 29.90 33.20

OPRA data is delayed 15 minutes.