Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-22)Premium Content

J2 Global Inc (JCOM)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 130518C00020000 C 05/18/13 20.0 19.70 20.70
JCOM 130518C00022500 C 05/18/13 22.5 17.10 18.20
JCOM 130518C00025000 C 05/18/13 25.0 14.60 15.80
JCOM 130518C00030000 C 05/18/13 30.0 9.60 10.70
JCOM 130518C00035000 C 05/18/13 35.0 5.20 5.60
JCOM 130518C00040000 C 05/18/13 40.0 0.35 0.50
JCOM 130518C00045000 C 05/18/13 45.0 0.00 0.05
JCOM 130518C00050000 C 05/18/13 50.0 0.00 0.10
JCOM 130518C00055000 C 05/18/13 55.0 0.00 0.10
JCOM 130518P00020000 P 05/18/13 20.0 0.00 0.10
JCOM 130518P00022500 P 05/18/13 22.5 0.00 0.10
JCOM 130518P00025000 P 05/18/13 25.0 0.00 0.10
JCOM 130518P00030000 P 05/18/13 30.0 0.00 0.10
JCOM 130518P00035000 P 05/18/13 35.0 0.00 0.05
JCOM 130518P00040000 P 05/18/13 40.0 0.00 0.10
JCOM 130518P00045000 P 05/18/13 45.0 4.50 4.80
JCOM 130518P00050000 P 05/18/13 50.0 8.80 9.90
JCOM 130518P00055000 P 05/18/13 55.0 14.30 14.80
JCOM 130622C00017500 C 06/22/13 17.5 21.90 23.20
JCOM 130622C00020000 C 06/22/13 20.0 19.40 20.70
JCOM 130622C00022500 C 06/22/13 22.5 16.90 18.20
JCOM 130622C00025000 C 06/22/13 25.0 14.30 15.80
JCOM 130622C00030000 C 06/22/13 30.0 10.10 10.70
JCOM 130622C00035000 C 06/22/13 35.0 5.40 5.70
JCOM 130622C00040000 C 06/22/13 40.0 1.40 1.50
JCOM 130622C00045000 C 06/22/13 45.0 0.10 0.20
JCOM 130622P00017500 P 06/22/13 17.5 0.00 0.15
JCOM 130622P00020000 P 06/22/13 20.0 0.00 0.15
JCOM 130622P00022500 P 06/22/13 22.5 0.00 0.15
JCOM 130622P00025000 P 06/22/13 25.0 0.00 0.15
JCOM 130622P00030000 P 06/22/13 30.0 0.00 0.05
JCOM 130622P00035000 P 06/22/13 35.0 0.05 0.15
JCOM 130622P00040000 P 06/22/13 40.0 0.95 1.05
JCOM 130622P00045000 P 06/22/13 45.0 4.60 4.80
JCOM 130921C00017500 C 09/21/13 17.5 21.70 23.30
JCOM 130921C00020000 C 09/21/13 20.0 19.20 20.80
JCOM 130921C00022500 C 09/21/13 22.5 16.70 18.40
JCOM 130921C00025000 C 09/21/13 25.0 14.30 16.00
JCOM 130921C00030000 C 09/21/13 30.0 10.30 10.70
JCOM 130921C00035000 C 09/21/13 35.0 5.90 6.20
JCOM 130921C00040000 C 09/21/13 40.0 2.65 2.75
JCOM 130921C00045000 C 09/21/13 45.0 0.85 1.00
JCOM 130921P00017500 P 09/21/13 17.5 0.00 0.20
JCOM 130921P00020000 P 09/21/13 20.0 0.00 0.20
JCOM 130921P00022500 P 09/21/13 22.5 0.00 0.20
JCOM 130921P00025000 P 09/21/13 25.0 0.00 0.25
JCOM 130921P00030000 P 09/21/13 30.0 0.15 0.25
JCOM 130921P00035000 P 09/21/13 35.0 0.75 0.85
JCOM 130921P00040000 P 09/21/13 40.0 2.40 2.55
JCOM 130921P00045000 P 09/21/13 45.0 5.40 6.00
JCOM 131221C00020000 C 12/21/13 20.0 19.10 20.80
JCOM 131221C00022500 C 12/21/13 22.5 16.80 18.50
JCOM 131221C00025000 C 12/21/13 25.0 14.30 15.90
JCOM 131221C00030000 C 12/21/13 30.0 9.50 11.30
JCOM 131221C00035000 C 12/21/13 35.0 6.00 7.10
JCOM 131221C00040000 C 12/21/13 40.0 3.40 3.60
JCOM 131221C00045000 C 12/21/13 45.0 1.55 1.65
JCOM 131221C00050000 C 12/21/13 50.0 0.65 0.75
JCOM 131221C00055000 C 12/21/13 55.0 0.15 0.40
JCOM 131221P00020000 P 12/21/13 20.0 0.00 0.25
JCOM 131221P00022500 P 12/21/13 22.5 0.00 0.25
JCOM 131221P00025000 P 12/21/13 25.0 0.10 0.30
JCOM 131221P00030000 P 12/21/13 30.0 0.45 0.65
JCOM 131221P00035000 P 12/21/13 35.0 1.40 1.55
JCOM 131221P00040000 P 12/21/13 40.0 3.30 3.50
JCOM 131221P00045000 P 12/21/13 45.0 6.30 6.80
JCOM 131221P00050000 P 12/21/13 50.0 10.40 11.80
JCOM 131221P00055000 P 12/21/13 55.0 14.90 16.40