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 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 141018C00030000 C 10/18/14 30.0 18.20 19.30
JCOM 141018C00035000 C 10/18/14 35.0 11.60 15.90
JCOM 141018C00040000 C 10/18/14 40.0 8.20 9.30
JCOM 141018C00045000 C 10/18/14 45.0 3.20 4.30
JCOM 141018C00050000 C 10/18/14 50.0 0.00 0.45
JCOM 141018C00055000 C 10/18/14 55.0 0.00 0.45
JCOM 141018C00060000 C 10/18/14 60.0 0.00 0.45
JCOM 141018C00065000 C 10/18/14 65.0 0.00 0.45
JCOM 141018C00070000 C 10/18/14 70.0 0.00 0.45
JCOM 141018C00075000 C 10/18/14 75.0 0.00 0.45
JCOM 141018C00080000 C 10/18/14 80.0 0.00 0.45
JCOM 141018P00030000 P 10/18/14 30.0 0.00 0.45
JCOM 141018P00035000 P 10/18/14 35.0 0.00 0.45
JCOM 141018P00040000 P 10/18/14 40.0 0.00 0.45
JCOM 141018P00045000 P 10/18/14 45.0 0.00 0.25
JCOM 141018P00050000 P 10/18/14 50.0 0.00 1.65
JCOM 141018P00055000 P 10/18/14 55.0 5.70 6.80
JCOM 141018P00060000 P 10/18/14 60.0 10.20 12.30
JCOM 141018P00065000 P 10/18/14 65.0 14.10 18.60
JCOM 141018P00070000 P 10/18/14 70.0 19.10 23.60
JCOM 141018P00075000 P 10/18/14 75.0 24.10 28.60
JCOM 141018P00080000 P 10/18/14 80.0 30.60 32.10
JCOM 141122C00030000 C 11/22/14 30.0 18.20 19.40
JCOM 141122C00035000 C 11/22/14 35.0 12.40 15.00
JCOM 141122C00040000 C 11/22/14 40.0 8.50 9.40
JCOM 141122C00045000 C 11/22/14 45.0 4.00 5.10
JCOM 141122C00050000 C 11/22/14 50.0 1.50 1.75
JCOM 141122C00055000 C 11/22/14 55.0 0.15 0.80
JCOM 141122C00060000 C 11/22/14 60.0 0.00 0.50
JCOM 141122C00065000 C 11/22/14 65.0 0.00 0.50
JCOM 141122C00070000 C 11/22/14 70.0 0.00 0.50
JCOM 141122C00075000 C 11/22/14 75.0 0.00 0.50
JCOM 141122P00030000 P 11/22/14 30.0 0.00 0.50
JCOM 141122P00035000 P 11/22/14 35.0 0.00 0.50
JCOM 141122P00040000 P 11/22/14 40.0 0.00 0.75
JCOM 141122P00045000 P 11/22/14 45.0 0.75 1.20
JCOM 141122P00050000 P 11/22/14 50.0 2.80 3.50
JCOM 141122P00055000 P 11/22/14 55.0 6.60 7.40
JCOM 141122P00060000 P 11/22/14 60.0 11.10 12.90
JCOM 141122P00065000 P 11/22/14 65.0 15.60 17.80
JCOM 141122P00070000 P 11/22/14 70.0 20.10 22.80
JCOM 141122P00075000 P 11/22/14 75.0 25.50 27.50
JCOM 141220C00025000 C 12/20/14 25.0 23.00 25.10
JCOM 141220C00030000 C 12/20/14 30.0 17.70 19.40
JCOM 141220C00035000 C 12/20/14 35.0 12.80 14.90
JCOM 141220C00040000 C 12/20/14 40.0 8.60 9.70
JCOM 141220C00045000 C 12/20/14 45.0 4.60 5.40
JCOM 141220C00050000 C 12/20/14 50.0 1.90 2.35
JCOM 141220C00055000 C 12/20/14 55.0 0.55 3.90
JCOM 141220C00060000 C 12/20/14 60.0 0.05 0.75
JCOM 141220C00065000 C 12/20/14 65.0 0.00 0.60
JCOM 141220C00070000 C 12/20/14 70.0 0.00 0.60
JCOM 141220C00075000 C 12/20/14 75.0 0.00 0.55
JCOM 141220P00025000 P 12/20/14 25.0 0.00 0.55
JCOM 141220P00030000 P 12/20/14 30.0 0.00 0.65
JCOM 141220P00035000 P 12/20/14 35.0 0.00 0.50
JCOM 141220P00040000 P 12/20/14 40.0 0.20 0.80
JCOM 141220P00045000 P 12/20/14 45.0 1.25 1.70
JCOM 141220P00050000 P 12/20/14 50.0 3.20 3.90
JCOM 141220P00055000 P 12/20/14 55.0 6.70 7.90
JCOM 141220P00060000 P 12/20/14 60.0 10.70 12.90
JCOM 141220P00065000 P 12/20/14 65.0 15.60 17.70
JCOM 141220P00070000 P 12/20/14 70.0 20.50 22.30
JCOM 141220P00075000 P 12/20/14 75.0 25.60 27.60
JCOM 150320C00025000 C 03/20/15 25.0 23.20 24.40
JCOM 150320C00030000 C 03/20/15 30.0 18.30 19.40
JCOM 150320C00035000 C 03/20/15 35.0 13.50 14.70
JCOM 150320C00040000 C 03/20/15 40.0 9.00 10.30
JCOM 150320C00045000 C 03/20/15 45.0 5.40 6.70
JCOM 150320C00050000 C 03/20/15 50.0 3.10 4.00
JCOM 150320C00055000 C 03/20/15 55.0 1.35 2.50
JCOM 150320C00060000 C 03/20/15 60.0 0.40 1.55
JCOM 150320C00065000 C 03/20/15 65.0 0.05 0.65
JCOM 150320C00070000 C 03/20/15 70.0 0.00 0.55
JCOM 150320P00025000 P 03/20/15 25.0 0.00 0.50
JCOM 150320P00030000 P 03/20/15 30.0 0.00 0.95
JCOM 150320P00035000 P 03/20/15 35.0 0.15 1.25
JCOM 150320P00040000 P 03/20/15 40.0 0.75 1.85
JCOM 150320P00045000 P 03/20/15 45.0 2.30 3.20
JCOM 150320P00050000 P 03/20/15 50.0 4.60 5.60
JCOM 150320P00055000 P 03/20/15 55.0 7.90 9.20
JCOM 150320P00060000 P 03/20/15 60.0 12.10 13.40
JCOM 150320P00065000 P 03/20/15 65.0 16.70 17.80
JCOM 150320P00070000 P 03/20/15 70.0 21.50 22.60

OPRA data is delayed 15 minutes.