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 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 141018C00030000 C 10/18/14 30.0 17.40 21.80
JCOM 141018C00035000 C 10/18/14 35.0 12.20 16.70
JCOM 141018C00040000 C 10/18/14 40.0 7.40 11.80
JCOM 141018C00045000 C 10/18/14 45.0 4.20 6.20
JCOM 141018C00050000 C 10/18/14 50.0 0.75 1.00
JCOM 141018C00055000 C 10/18/14 55.0 0.00 0.25
JCOM 141018C00060000 C 10/18/14 60.0 0.00 0.25
JCOM 141018C00065000 C 10/18/14 65.0 0.00 0.60
JCOM 141018C00070000 C 10/18/14 70.0 0.00 0.25
JCOM 141018C00075000 C 10/18/14 75.0 0.00 0.25
JCOM 141018C00080000 C 10/18/14 80.0 0.00 0.25
JCOM 141018P00030000 P 10/18/14 30.0 0.00 0.25
JCOM 141018P00035000 P 10/18/14 35.0 0.00 0.25
JCOM 141018P00040000 P 10/18/14 40.0 0.00 0.25
JCOM 141018P00045000 P 10/18/14 45.0 0.00 0.50
JCOM 141018P00050000 P 10/18/14 50.0 1.30 1.55
JCOM 141018P00055000 P 10/18/14 55.0 3.60 7.50
JCOM 141018P00060000 P 10/18/14 60.0 8.20 12.60
JCOM 141018P00065000 P 10/18/14 65.0 13.20 17.80
JCOM 141018P00070000 P 10/18/14 70.0 18.30 22.60
JCOM 141018P00075000 P 10/18/14 75.0 23.30 27.80
JCOM 141018P00080000 P 10/18/14 80.0 28.20 32.60
JCOM 141122C00030000 C 11/22/14 30.0 17.40 21.80
JCOM 141122C00035000 C 11/22/14 35.0 12.50 16.80
JCOM 141122C00040000 C 11/22/14 40.0 7.60 12.00
JCOM 141122C00045000 C 11/22/14 45.0 3.10 5.90
JCOM 141122C00050000 C 11/22/14 50.0 1.75 2.35
JCOM 141122C00055000 C 11/22/14 55.0 0.40 1.15
JCOM 141122C00060000 C 11/22/14 60.0 0.00 0.80
JCOM 141122C00065000 C 11/22/14 65.0 0.00 1.70
JCOM 141122C00070000 C 11/22/14 70.0 0.00 0.25
JCOM 141122C00075000 C 11/22/14 75.0 0.00 1.65
JCOM 141122P00030000 P 11/22/14 30.0 0.00 0.25
JCOM 141122P00035000 P 11/22/14 35.0 0.00 0.50
JCOM 141122P00040000 P 11/22/14 40.0 0.00 1.95
JCOM 141122P00045000 P 11/22/14 45.0 0.65 1.40
JCOM 141122P00050000 P 11/22/14 50.0 2.35 3.00
JCOM 141122P00055000 P 11/22/14 55.0 4.00 8.40
JCOM 141122P00060000 P 11/22/14 60.0 8.70 13.00
JCOM 141122P00065000 P 11/22/14 65.0 13.50 18.00
JCOM 141122P00070000 P 11/22/14 70.0 18.60 22.90
JCOM 141122P00075000 P 11/22/14 75.0 23.50 27.80
JCOM 141220C00025000 C 12/20/14 25.0 22.40 26.80
JCOM 141220C00030000 C 12/20/14 30.0 17.40 21.90
JCOM 141220C00035000 C 12/20/14 35.0 12.50 16.80
JCOM 141220C00040000 C 12/20/14 40.0 7.70 12.00
JCOM 141220C00045000 C 12/20/14 45.0 3.50 7.70
JCOM 141220C00050000 C 12/20/14 50.0 2.15 2.65
JCOM 141220C00055000 C 12/20/14 55.0 0.75 2.10
JCOM 141220C00060000 C 12/20/14 60.0 0.10 0.55
JCOM 141220C00065000 C 12/20/14 65.0 0.05 1.25
JCOM 141220C00070000 C 12/20/14 70.0 0.00 0.50
JCOM 141220C00075000 C 12/20/14 75.0 0.00 1.15
JCOM 141220P00025000 P 12/20/14 25.0 0.00 0.25
JCOM 141220P00030000 P 12/20/14 30.0 0.00 0.50
JCOM 141220P00035000 P 12/20/14 35.0 0.00 0.50
JCOM 141220P00040000 P 12/20/14 40.0 0.20 0.70
JCOM 141220P00045000 P 12/20/14 45.0 1.10 1.45
JCOM 141220P00050000 P 12/20/14 50.0 2.95 3.30
JCOM 141220P00055000 P 12/20/14 55.0 4.40 8.50
JCOM 141220P00060000 P 12/20/14 60.0 8.90 12.90
JCOM 141220P00065000 P 12/20/14 65.0 14.90 16.80
JCOM 141220P00070000 P 12/20/14 70.0 18.50 22.90
JCOM 141220P00075000 P 12/20/14 75.0 23.50 27.80
JCOM 150320C00025000 C 03/20/15 25.0 22.50 26.80
JCOM 150320C00030000 C 03/20/15 30.0 17.50 21.90
JCOM 150320C00035000 C 03/20/15 35.0 12.60 17.10
JCOM 150320C00040000 C 03/20/15 40.0 8.20 12.60
JCOM 150320C00045000 C 03/20/15 45.0 6.10 8.60
JCOM 150320C00050000 C 03/20/15 50.0 3.00 4.00
JCOM 150320C00055000 C 03/20/15 55.0 1.20 2.60
JCOM 150320C00060000 C 03/20/15 60.0 0.00 4.30
JCOM 150320C00065000 C 03/20/15 65.0 0.00 0.65
JCOM 150320C00070000 C 03/20/15 70.0 0.00 3.00
JCOM 150320P00025000 P 03/20/15 25.0 0.00 2.55
JCOM 150320P00030000 P 03/20/15 30.0 0.00 1.15
JCOM 150320P00035000 P 03/20/15 35.0 0.00 1.15
JCOM 150320P00040000 P 03/20/15 40.0 0.00 2.20
JCOM 150320P00045000 P 03/20/15 45.0 1.85 3.80
JCOM 150320P00050000 P 03/20/15 50.0 3.80 5.20
JCOM 150320P00055000 P 03/20/15 55.0 5.60 9.90
JCOM 150320P00060000 P 03/20/15 60.0 9.80 14.00
JCOM 150320P00065000 P 03/20/15 65.0 14.20 18.50
JCOM 150320P00070000 P 03/20/15 70.0 19.00 23.30

OPRA data is delayed 15 minutes.