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 Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 141018C00030000 C 10/18/14 30.0 18.80 22.90
JCOM 141018C00035000 C 10/18/14 35.0 13.80 17.90
JCOM 141018C00040000 C 10/18/14 40.0 8.80 13.20
JCOM 141018C00045000 C 10/18/14 45.0 4.30 7.20
JCOM 141018C00050000 C 10/18/14 50.0 1.85 2.20
JCOM 141018C00055000 C 10/18/14 55.0 0.00 0.50
JCOM 141018C00060000 C 10/18/14 60.0 0.00 0.65
JCOM 141018C00065000 C 10/18/14 65.0 0.00 0.25
JCOM 141018C00070000 C 10/18/14 70.0 0.00 0.25
JCOM 141018C00075000 C 10/18/14 75.0 0.00 0.50
JCOM 141018C00080000 C 10/18/14 80.0 0.00 0.25
JCOM 141018P00030000 P 10/18/14 30.0 0.00 0.40
JCOM 141018P00035000 P 10/18/14 35.0 0.00 0.25
JCOM 141018P00040000 P 10/18/14 40.0 0.00 0.30
JCOM 141018P00045000 P 10/18/14 45.0 0.00 0.50
JCOM 141018P00050000 P 10/18/14 50.0 0.75 1.00
JCOM 141018P00055000 P 10/18/14 55.0 3.70 4.30
JCOM 141018P00060000 P 10/18/14 60.0 6.90 11.20
JCOM 141018P00065000 P 10/18/14 65.0 11.70 16.20
JCOM 141018P00070000 P 10/18/14 70.0 16.70 21.20
JCOM 141018P00075000 P 10/18/14 75.0 21.70 26.20
JCOM 141018P00080000 P 10/18/14 80.0 27.10 31.20
JCOM 141122C00030000 C 11/22/14 30.0 18.80 23.10
JCOM 141122C00035000 C 11/22/14 35.0 13.80 18.00
JCOM 141122C00040000 C 11/22/14 40.0 9.10 13.30
JCOM 141122C00045000 C 11/22/14 45.0 5.70 7.00
JCOM 141122C00050000 C 11/22/14 50.0 2.75 3.30
JCOM 141122C00055000 C 11/22/14 55.0 0.75 1.35
JCOM 141122C00060000 C 11/22/14 60.0 0.00 0.95
JCOM 141122C00065000 C 11/22/14 65.0 0.00 0.50
JCOM 141122C00070000 C 11/22/14 70.0 0.00 0.25
JCOM 141122C00075000 C 11/22/14 75.0 0.00 0.25
JCOM 141122P00030000 P 11/22/14 30.0 0.00 0.40
JCOM 141122P00035000 P 11/22/14 35.0 0.00 0.25
JCOM 141122P00040000 P 11/22/14 40.0 0.00 0.90
JCOM 141122P00045000 P 11/22/14 45.0 0.45 1.10
JCOM 141122P00050000 P 11/22/14 50.0 1.80 2.35
JCOM 141122P00055000 P 11/22/14 55.0 4.80 5.50
JCOM 141122P00060000 P 11/22/14 60.0 9.10 10.50
JCOM 141122P00065000 P 11/22/14 65.0 12.20 16.50
JCOM 141122P00070000 P 11/22/14 70.0 17.40 21.50
JCOM 141122P00075000 P 11/22/14 75.0 22.30 26.40
JCOM 141220C00025000 C 12/20/14 25.0 23.80 28.00
JCOM 141220C00030000 C 12/20/14 30.0 18.90 23.00
JCOM 141220C00035000 C 12/20/14 35.0 13.90 18.00
JCOM 141220C00040000 C 12/20/14 40.0 9.10 13.20
JCOM 141220C00045000 C 12/20/14 45.0 5.40 7.70
JCOM 141220C00050000 C 12/20/14 50.0 3.10 3.50
JCOM 141220C00055000 C 12/20/14 55.0 1.30 2.00
JCOM 141220C00060000 C 12/20/14 60.0 0.05 1.45
JCOM 141220C00065000 C 12/20/14 65.0 0.00 0.50
JCOM 141220C00070000 C 12/20/14 70.0 0.00 0.50
JCOM 141220C00075000 C 12/20/14 75.0 0.00 0.50
JCOM 141220P00025000 P 12/20/14 25.0 0.00 0.50
JCOM 141220P00030000 P 12/20/14 30.0 0.00 0.95
JCOM 141220P00035000 P 12/20/14 35.0 0.00 0.50
JCOM 141220P00040000 P 12/20/14 40.0 0.15 0.55
JCOM 141220P00045000 P 12/20/14 45.0 0.65 1.15
JCOM 141220P00050000 P 12/20/14 50.0 2.25 2.55
JCOM 141220P00055000 P 12/20/14 55.0 5.20 6.10
JCOM 141220P00060000 P 12/20/14 60.0 8.80 11.10
JCOM 141220P00065000 P 12/20/14 65.0 12.50 16.70
JCOM 141220P00070000 P 12/20/14 70.0 17.40 21.50
JCOM 141220P00075000 P 12/20/14 75.0 22.30 26.50
JCOM 150320C00025000 C 03/20/15 25.0 23.80 28.00
JCOM 150320C00030000 C 03/20/15 30.0 18.90 23.20
JCOM 150320C00035000 C 03/20/15 35.0 14.10 18.20
JCOM 150320C00040000 C 03/20/15 40.0 10.10 12.90
JCOM 150320C00045000 C 03/20/15 45.0 5.40 9.10
JCOM 150320C00050000 C 03/20/15 50.0 3.60 5.30
JCOM 150320C00055000 C 03/20/15 55.0 1.60 3.50
JCOM 150320C00060000 C 03/20/15 60.0 0.70 2.95
JCOM 150320C00065000 C 03/20/15 65.0 0.00 0.65
JCOM 150320C00070000 C 03/20/15 70.0 0.00 2.45
JCOM 150320P00025000 P 03/20/15 25.0 0.00 0.40
JCOM 150320P00030000 P 03/20/15 30.0 0.00 0.50
JCOM 150320P00035000 P 03/20/15 35.0 0.00 1.30
JCOM 150320P00040000 P 03/20/15 40.0 0.25 1.75
JCOM 150320P00045000 P 03/20/15 45.0 1.25 4.30
JCOM 150320P00050000 P 03/20/15 50.0 3.20 4.70
JCOM 150320P00055000 P 03/20/15 55.0 6.10 8.80
JCOM 150320P00060000 P 03/20/15 60.0 9.40 12.10
JCOM 150320P00065000 P 03/20/15 65.0 13.90 17.10
JCOM 150320P00070000 P 03/20/15 70.0 17.80 22.00

OPRA data is delayed 15 minutes.