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 (2014-06-20)Premium Content

J2 Global Inc (JCOM)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 140816C00025000 C 08/16/14 25.0 22.40 25.80
JCOM 140816C00030000 C 08/16/14 30.0 17.50 21.80
JCOM 140816C00035000 C 08/16/14 35.0 12.50 16.80
JCOM 140816C00040000 C 08/16/14 40.0 8.20 11.30
JCOM 140816C00045000 C 08/16/14 45.0 3.80 5.30
JCOM 140816C00050000 C 08/16/14 50.0 1.55 1.80
JCOM 140816C00055000 C 08/16/14 55.0 0.20 0.60
JCOM 140816C00060000 C 08/16/14 60.0 0.00 1.05
JCOM 140816C00065000 C 08/16/14 65.0 0.00 0.30
JCOM 140816C00070000 C 08/16/14 70.0 0.00 0.25
JCOM 140816C00075000 C 08/16/14 75.0 0.00 0.25
JCOM 140816P00025000 P 08/16/14 25.0 0.00 0.25
JCOM 140816P00030000 P 08/16/14 30.0 0.00 0.25
JCOM 140816P00035000 P 08/16/14 35.0 0.00 0.35
JCOM 140816P00040000 P 08/16/14 40.0 0.05 0.30
JCOM 140816P00045000 P 08/16/14 45.0 0.50 0.90
JCOM 140816P00050000 P 08/16/14 50.0 2.25 2.50
JCOM 140816P00055000 P 08/16/14 55.0 5.60 7.40
JCOM 140816P00060000 P 08/16/14 60.0 9.30 12.30
JCOM 140816P00065000 P 08/16/14 65.0 13.60 17.80
JCOM 140816P00070000 P 08/16/14 70.0 18.50 22.90
JCOM 140816P00075000 P 08/16/14 75.0 23.50 27.80
JCOM 140920C00025000 C 09/20/14 25.0 22.40 25.80
JCOM 140920C00030000 C 09/20/14 30.0 17.50 21.20
JCOM 140920C00035000 C 09/20/14 35.0 12.60 15.80
JCOM 140920C00040000 C 09/20/14 40.0 7.80 11.90
JCOM 140920C00045000 C 09/20/14 45.0 3.30 5.70
JCOM 140920C00050000 C 09/20/14 50.0 2.10 2.35
JCOM 140920C00055000 C 09/20/14 55.0 0.50 0.95
JCOM 140920C00060000 C 09/20/14 60.0 0.10 0.40
JCOM 140920C00065000 C 09/20/14 65.0 0.00 0.15
JCOM 140920C00070000 C 09/20/14 70.0 0.00 0.30
JCOM 140920P00025000 P 09/20/14 25.0 0.00 0.25
JCOM 140920P00030000 P 09/20/14 30.0 0.00 0.40
JCOM 140920P00035000 P 09/20/14 35.0 0.00 0.45
JCOM 140920P00040000 P 09/20/14 40.0 0.10 0.55
JCOM 140920P00045000 P 09/20/14 45.0 0.95 1.25
JCOM 140920P00050000 P 09/20/14 50.0 2.75 3.20
JCOM 140920P00055000 P 09/20/14 55.0 4.90 8.00
JCOM 140920P00060000 P 09/20/14 60.0 9.40 12.50
JCOM 140920P00065000 P 09/20/14 65.0 14.20 18.00
JCOM 140920P00070000 P 09/20/14 70.0 19.10 22.80
JCOM 141220C00025000 C 12/20/14 25.0 22.50 26.50
JCOM 141220C00030000 C 12/20/14 30.0 17.50 21.90
JCOM 141220C00035000 C 12/20/14 35.0 12.70 17.00
JCOM 141220C00040000 C 12/20/14 40.0 8.70 12.40
JCOM 141220C00045000 C 12/20/14 45.0 6.20 6.90
JCOM 141220C00050000 C 12/20/14 50.0 3.30 3.80
JCOM 141220C00055000 C 12/20/14 55.0 1.65 2.90
JCOM 141220C00060000 C 12/20/14 60.0 0.25 1.40
JCOM 141220C00065000 C 12/20/14 65.0 0.20 2.75
JCOM 141220C00070000 C 12/20/14 70.0 0.00 2.55
JCOM 141220C00075000 C 12/20/14 75.0 0.00 2.45
JCOM 141220P00025000 P 12/20/14 25.0 0.00 2.35
JCOM 141220P00030000 P 12/20/14 30.0 0.00 2.55
JCOM 141220P00035000 P 12/20/14 35.0 0.15 2.90
JCOM 141220P00040000 P 12/20/14 40.0 1.05 1.55
JCOM 141220P00045000 P 12/20/14 45.0 2.10 2.80
JCOM 141220P00050000 P 12/20/14 50.0 4.10 4.80
JCOM 141220P00055000 P 12/20/14 55.0 7.50 9.00
JCOM 141220P00060000 P 12/20/14 60.0 11.30 12.80
JCOM 141220P00065000 P 12/20/14 65.0 14.60 17.30
JCOM 141220P00070000 P 12/20/14 70.0 19.00 23.10
JCOM 141220P00075000 P 12/20/14 75.0 24.00 28.20
JCOM 150320C00025000 C 03/20/15 25.0 22.70 26.50
JCOM 150320C00030000 C 03/20/15 30.0 17.80 21.70
JCOM 150320C00035000 C 03/20/15 35.0 13.30 17.00
JCOM 150320C00040000 C 03/20/15 40.0 8.90 13.10
JCOM 150320C00045000 C 03/20/15 45.0 5.80 9.30
JCOM 150320C00050000 C 03/20/15 50.0 2.40 5.00
JCOM 150320C00055000 C 03/20/15 55.0 1.15 4.60
JCOM 150320C00060000 C 03/20/15 60.0 0.45 3.70
JCOM 150320C00065000 C 03/20/15 65.0 0.15 3.30
JCOM 150320C00070000 C 03/20/15 70.0 0.00 2.00
JCOM 150320P00025000 P 03/20/15 25.0 0.00 2.80
JCOM 150320P00030000 P 03/20/15 30.0 0.30 3.00
JCOM 150320P00035000 P 03/20/15 35.0 0.25 3.30
JCOM 150320P00040000 P 03/20/15 40.0 0.60 3.80
JCOM 150320P00045000 P 03/20/15 45.0 1.85 5.20
JCOM 150320P00050000 P 03/20/15 50.0 3.50 7.60
JCOM 150320P00055000 P 03/20/15 55.0 6.70 10.70
JCOM 150320P00060000 P 03/20/15 60.0 11.70 14.50
JCOM 150320P00065000 P 03/20/15 65.0 14.90 19.10
JCOM 150320P00070000 P 03/20/15 70.0 21.10 22.90

OPRA data is delayed 15 minutes.