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 Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150320C00025000 C 03/20/15 25.0 41.10 45.60
JCOM 150320C00030000 C 03/20/15 30.0 36.10 40.60
JCOM 150320C00035000 C 03/20/15 35.0 31.10 35.60
JCOM 150320C00040000 C 03/20/15 40.0 26.10 30.60
JCOM 150320C00045000 C 03/20/15 45.0 21.10 25.60
JCOM 150320C00050000 C 03/20/15 50.0 16.30 20.10
JCOM 150320C00055000 C 03/20/15 55.0 11.40 15.40
JCOM 150320C00060000 C 03/20/15 60.0 7.40 9.20
JCOM 150320C00065000 C 03/20/15 65.0 3.00 4.60
JCOM 150320C00070000 C 03/20/15 70.0 0.60 1.05
JCOM 150320P00025000 P 03/20/15 25.0 0.00 0.45
JCOM 150320P00030000 P 03/20/15 30.0 0.00 0.45
JCOM 150320P00035000 P 03/20/15 35.0 0.00 0.25
JCOM 150320P00040000 P 03/20/15 40.0 0.00 0.45
JCOM 150320P00045000 P 03/20/15 45.0 0.00 0.45
JCOM 150320P00050000 P 03/20/15 50.0 0.00 0.45
JCOM 150320P00055000 P 03/20/15 55.0 0.00 0.45
JCOM 150320P00060000 P 03/20/15 60.0 0.00 0.50
JCOM 150320P00065000 P 03/20/15 65.0 0.30 0.70
JCOM 150320P00070000 P 03/20/15 70.0 2.10 2.85
JCOM 150417C00035000 C 04/17/15 35.0 32.20 35.10
JCOM 150417C00040000 C 04/17/15 40.0 26.20 30.60
JCOM 150417C00045000 C 04/17/15 45.0 21.40 25.10
JCOM 150417C00050000 C 04/17/15 50.0 16.40 20.20
JCOM 150417C00055000 C 04/17/15 55.0 12.50 14.50
JCOM 150417C00060000 C 04/17/15 60.0 6.70 10.40
JCOM 150417C00065000 C 04/17/15 65.0 3.70 5.90
JCOM 150417C00070000 C 04/17/15 70.0 1.15 1.80
JCOM 150417C00075000 C 04/17/15 75.0 0.10 0.55
JCOM 150417C00080000 C 04/17/15 80.0 0.00 0.45
JCOM 150417C00085000 C 04/17/15 85.0 0.00 0.50
JCOM 150417C00090000 C 04/17/15 90.0 0.00 0.50
JCOM 150417C00095000 C 04/17/15 95.0 0.00 0.85
JCOM 150417C00100000 C 04/17/15 100.0 0.00 0.40
JCOM 150417P00035000 P 04/17/15 35.0 0.00 0.45
JCOM 150417P00040000 P 04/17/15 40.0 0.00 0.50
JCOM 150417P00045000 P 04/17/15 45.0 0.00 0.50
JCOM 150417P00050000 P 04/17/15 50.0 0.00 0.50
JCOM 150417P00055000 P 04/17/15 55.0 0.00 0.45
JCOM 150417P00060000 P 04/17/15 60.0 0.05 0.50
JCOM 150417P00065000 P 04/17/15 65.0 0.75 1.25
JCOM 150417P00070000 P 04/17/15 70.0 2.60 4.70
JCOM 150417P00075000 P 04/17/15 75.0 6.10 8.00
JCOM 150417P00080000 P 04/17/15 80.0 10.00 13.60
JCOM 150417P00085000 P 04/17/15 85.0 15.00 18.50
JCOM 150417P00090000 P 04/17/15 90.0 19.40 23.50
JCOM 150417P00095000 P 04/17/15 95.0 24.60 28.90
JCOM 150417P00100000 P 04/17/15 100.0 30.80 33.40
JCOM 150619C00025000 C 06/19/15 25.0 41.20 45.60
JCOM 150619C00030000 C 06/19/15 30.0 37.30 39.20
JCOM 150619C00035000 C 06/19/15 35.0 32.30 34.40
JCOM 150619C00040000 C 06/19/15 40.0 26.40 30.20
JCOM 150619C00045000 C 06/19/15 45.0 22.20 24.40
JCOM 150619C00050000 C 06/19/15 50.0 16.60 20.40
JCOM 150619C00055000 C 06/19/15 55.0 13.00 14.80
JCOM 150619C00060000 C 06/19/15 60.0 8.60 11.30
JCOM 150619C00065000 C 06/19/15 65.0 5.10 6.40
JCOM 150619C00070000 C 06/19/15 70.0 2.60 3.50
JCOM 150619P00025000 P 06/19/15 25.0 0.00 0.10
JCOM 150619P00030000 P 06/19/15 30.0 0.00 0.50
JCOM 150619P00035000 P 06/19/15 35.0 0.00 0.50
JCOM 150619P00040000 P 06/19/15 40.0 0.00 1.00
JCOM 150619P00045000 P 06/19/15 45.0 0.00 0.50
JCOM 150619P00050000 P 06/19/15 50.0 0.05 0.60
JCOM 150619P00055000 P 06/19/15 55.0 0.30 3.30
JCOM 150619P00060000 P 06/19/15 60.0 1.10 1.75
JCOM 150619P00065000 P 06/19/15 65.0 2.30 3.40
JCOM 150619P00070000 P 06/19/15 70.0 4.60 5.80
JCOM 150918C00035000 C 09/18/15 35.0 32.40 35.20
JCOM 150918C00040000 C 09/18/15 40.0 26.50 30.20
JCOM 150918C00045000 C 09/18/15 45.0 21.60 25.20
JCOM 150918C00050000 C 09/18/15 50.0 17.10 20.60
JCOM 150918C00055000 C 09/18/15 55.0 13.80 16.20
JCOM 150918C00060000 C 09/18/15 60.0 9.40 11.60
JCOM 150918C00065000 C 09/18/15 65.0 6.30 8.50
JCOM 150918C00070000 C 09/18/15 70.0 2.90 7.00
JCOM 150918C00075000 C 09/18/15 75.0 2.15 3.90
JCOM 150918C00080000 C 09/18/15 80.0 1.15 3.20
JCOM 150918C00085000 C 09/18/15 85.0 0.45 1.90
JCOM 150918C00090000 C 09/18/15 90.0 0.15 1.05
JCOM 150918P00035000 P 09/18/15 35.0 0.00 0.60
JCOM 150918P00040000 P 09/18/15 40.0 0.00 1.10
JCOM 150918P00045000 P 09/18/15 45.0 0.10 0.85
JCOM 150918P00050000 P 09/18/15 50.0 0.35 1.70
JCOM 150918P00055000 P 09/18/15 55.0 0.90 2.25
JCOM 150918P00060000 P 09/18/15 60.0 1.85 4.70
JCOM 150918P00065000 P 09/18/15 65.0 3.90 5.30
JCOM 150918P00070000 P 09/18/15 70.0 6.20 7.80
JCOM 150918P00075000 P 09/18/15 75.0 9.00 12.10
JCOM 150918P00080000 P 09/18/15 80.0 12.60 15.70
JCOM 150918P00085000 P 09/18/15 85.0 16.60 19.20
JCOM 150918P00090000 P 09/18/15 90.0 21.60 24.30

OPRA data is delayed 15 minutes.