Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

J2 Global Inc (JCOM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 140419C00025000 C 04/19/14 25.0 22.70 26.50
JCOM 140419C00030000 C 04/19/14 30.0 17.60 21.50
JCOM 140419C00035000 C 04/19/14 35.0 12.70 16.50
JCOM 140419C00040000 C 04/19/14 40.0 7.80 11.50
JCOM 140419C00045000 C 04/19/14 45.0 4.20 5.40
JCOM 140419C00050000 C 04/19/14 50.0 0.00 0.40
JCOM 140419C00055000 C 04/19/14 55.0 0.00 0.05
JCOM 140419C00060000 C 04/19/14 60.0 0.00 0.05
JCOM 140419C00065000 C 04/19/14 65.0 0.00 0.50
JCOM 140419C00070000 C 04/19/14 70.0 0.00 0.25
JCOM 140419C00075000 C 04/19/14 75.0 0.00 0.25
JCOM 140419P00025000 P 04/19/14 25.0 0.00 0.25
JCOM 140419P00030000 P 04/19/14 30.0 0.00 0.25
JCOM 140419P00035000 P 04/19/14 35.0 0.00 0.25
JCOM 140419P00040000 P 04/19/14 40.0 0.00 0.25
JCOM 140419P00045000 P 04/19/14 45.0 0.00 0.25
JCOM 140419P00050000 P 04/19/14 50.0 0.20 1.30
JCOM 140419P00055000 P 04/19/14 55.0 4.60 6.30
JCOM 140419P00060000 P 04/19/14 60.0 8.50 12.30
JCOM 140419P00065000 P 04/19/14 65.0 13.50 17.20
JCOM 140419P00070000 P 04/19/14 70.0 18.50 22.30
JCOM 140419P00075000 P 04/19/14 75.0 23.50 27.30
JCOM 140517C00025000 C 05/17/14 25.0 23.40 26.50
JCOM 140517C00030000 C 05/17/14 30.0 17.50 20.40
JCOM 140517C00035000 C 05/17/14 35.0 12.80 16.50
JCOM 140517C00040000 C 05/17/14 40.0 8.90 10.80
JCOM 140517C00045000 C 05/17/14 45.0 4.80 6.20
JCOM 140517C00050000 C 05/17/14 50.0 1.80 2.05
JCOM 140517C00055000 C 05/17/14 55.0 0.50 1.15
JCOM 140517C00060000 C 05/17/14 60.0 0.05 0.35
JCOM 140517C00065000 C 05/17/14 65.0 0.00 0.50
JCOM 140517C00070000 C 05/17/14 70.0 0.00 0.50
JCOM 140517P00025000 P 05/17/14 25.0 0.00 0.50
JCOM 140517P00030000 P 05/17/14 30.0 0.00 0.50
JCOM 140517P00035000 P 05/17/14 35.0 0.00 0.50
JCOM 140517P00040000 P 05/17/14 40.0 0.00 1.20
JCOM 140517P00045000 P 05/17/14 45.0 0.60 0.95
JCOM 140517P00050000 P 05/17/14 50.0 2.40 2.75
JCOM 140517P00055000 P 05/17/14 55.0 5.60 6.90
JCOM 140517P00060000 P 05/17/14 60.0 10.10 12.60
JCOM 140517P00065000 P 05/17/14 65.0 15.00 16.60
JCOM 140517P00070000 P 05/17/14 70.0 18.80 22.70
JCOM 140621C00030000 C 06/21/14 30.0 17.50 21.50
JCOM 140621C00035000 C 06/21/14 35.0 12.90 16.50
JCOM 140621C00040000 C 06/21/14 40.0 9.00 10.60
JCOM 140621C00045000 C 06/21/14 45.0 4.90 5.90
JCOM 140621C00050000 C 06/21/14 50.0 2.30 2.60
JCOM 140621C00055000 C 06/21/14 55.0 0.85 1.20
JCOM 140621C00060000 C 06/21/14 60.0 0.15 1.35
JCOM 140621C00065000 C 06/21/14 65.0 0.00 0.70
JCOM 140621C00070000 C 06/21/14 70.0 0.00 0.30
JCOM 140621C00075000 C 06/21/14 75.0 0.00 1.05
JCOM 140621P00030000 P 06/21/14 30.0 0.00 0.45
JCOM 140621P00035000 P 06/21/14 35.0 0.00 1.20
JCOM 140621P00040000 P 06/21/14 40.0 0.20 0.90
JCOM 140621P00045000 P 06/21/14 45.0 1.20 1.50
JCOM 140621P00050000 P 06/21/14 50.0 3.00 3.30
JCOM 140621P00055000 P 06/21/14 55.0 5.90 7.30
JCOM 140621P00060000 P 06/21/14 60.0 9.00 12.80
JCOM 140621P00065000 P 06/21/14 65.0 13.80 17.60
JCOM 140621P00070000 P 06/21/14 70.0 18.80 22.60
JCOM 140621P00075000 P 06/21/14 75.0 24.00 27.60
JCOM 140920C00025000 C 09/20/14 25.0 22.80 26.50
JCOM 140920C00030000 C 09/20/14 30.0 18.00 21.60
JCOM 140920C00035000 C 09/20/14 35.0 13.40 17.00
JCOM 140920C00040000 C 09/20/14 40.0 9.00 12.70
JCOM 140920C00045000 C 09/20/14 45.0 6.20 7.90
JCOM 140920C00050000 C 09/20/14 50.0 3.10 4.00
JCOM 140920C00055000 C 09/20/14 55.0 1.40 2.85
JCOM 140920C00060000 C 09/20/14 60.0 0.65 3.50
JCOM 140920C00065000 C 09/20/14 65.0 0.00 3.10
JCOM 140920C00070000 C 09/20/14 70.0 0.00 3.10
JCOM 140920P00025000 P 09/20/14 25.0 0.00 3.20
JCOM 140920P00030000 P 09/20/14 30.0 0.00 3.40
JCOM 140920P00035000 P 09/20/14 35.0 0.00 3.40
JCOM 140920P00040000 P 09/20/14 40.0 1.10 3.90
JCOM 140920P00045000 P 09/20/14 45.0 1.90 4.90
JCOM 140920P00050000 P 09/20/14 50.0 4.00 5.00
JCOM 140920P00055000 P 09/20/14 55.0 7.20 8.50
JCOM 140920P00060000 P 09/20/14 60.0 9.90 13.60
JCOM 140920P00065000 P 09/20/14 65.0 14.50 18.00
JCOM 140920P00070000 P 09/20/14 70.0 19.30 22.80

OPRA data is delayed 15 minutes.