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 Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 141122C00030000 C 11/22/14 30.0 23.40 24.50
JCOM 141122C00035000 C 11/22/14 35.0 16.80 20.80
JCOM 141122C00040000 C 11/22/14 40.0 13.60 14.50
JCOM 141122C00045000 C 11/22/14 45.0 8.50 9.60
JCOM 141122C00050000 C 11/22/14 50.0 4.10 4.90
JCOM 141122C00055000 C 11/22/14 55.0 1.30 1.60
JCOM 141122C00060000 C 11/22/14 60.0 0.00 0.75
JCOM 141122C00065000 C 11/22/14 65.0 0.00 0.25
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 0.25
JCOM 141122P00035000 P 11/22/14 35.0 0.00 0.25
JCOM 141122P00040000 P 11/22/14 40.0 0.00 0.25
JCOM 141122P00045000 P 11/22/14 45.0 0.00 0.35
JCOM 141122P00050000 P 11/22/14 50.0 0.65 0.90
JCOM 141122P00055000 P 11/22/14 55.0 2.60 2.90
JCOM 141122P00060000 P 11/22/14 60.0 6.00 7.20
JCOM 141122P00065000 P 11/22/14 65.0 10.80 12.00
JCOM 141122P00070000 P 11/22/14 70.0 14.50 18.60
JCOM 141122P00075000 P 11/22/14 75.0 20.80 22.00
JCOM 141220C00025000 C 12/20/14 25.0 27.90 30.70
JCOM 141220C00030000 C 12/20/14 30.0 21.80 25.90
JCOM 141220C00035000 C 12/20/14 35.0 18.40 19.50
JCOM 141220C00040000 C 12/20/14 40.0 13.40 14.50
JCOM 141220C00045000 C 12/20/14 45.0 8.60 9.70
JCOM 141220C00050000 C 12/20/14 50.0 4.60 5.20
JCOM 141220C00055000 C 12/20/14 55.0 1.65 2.15
JCOM 141220C00060000 C 12/20/14 60.0 0.45 0.95
JCOM 141220C00065000 C 12/20/14 65.0 0.00 0.35
JCOM 141220C00070000 C 12/20/14 70.0 0.00 0.25
JCOM 141220C00075000 C 12/20/14 75.0 0.00 0.25
JCOM 141220P00025000 P 12/20/14 25.0 0.00 0.25
JCOM 141220P00030000 P 12/20/14 30.0 0.00 0.30
JCOM 141220P00035000 P 12/20/14 35.0 0.00 0.25
JCOM 141220P00040000 P 12/20/14 40.0 0.00 0.30
JCOM 141220P00045000 P 12/20/14 45.0 0.15 0.65
JCOM 141220P00050000 P 12/20/14 50.0 1.05 1.20
JCOM 141220P00055000 P 12/20/14 55.0 2.95 3.50
JCOM 141220P00060000 P 12/20/14 60.0 6.40 7.50
JCOM 141220P00065000 P 12/20/14 65.0 11.00 12.20
JCOM 141220P00070000 P 12/20/14 70.0 15.90 17.00
JCOM 141220P00075000 P 12/20/14 75.0 20.80 22.00
JCOM 150320C00025000 C 03/20/15 25.0 26.70 29.50
JCOM 150320C00030000 C 03/20/15 30.0 21.80 25.90
JCOM 150320C00035000 C 03/20/15 35.0 16.90 20.90
JCOM 150320C00040000 C 03/20/15 40.0 13.60 14.90
JCOM 150320C00045000 C 03/20/15 45.0 9.20 10.40
JCOM 150320C00050000 C 03/20/15 50.0 5.50 6.20
JCOM 150320C00055000 C 03/20/15 55.0 2.85 3.70
JCOM 150320C00060000 C 03/20/15 60.0 1.25 1.95
JCOM 150320C00065000 C 03/20/15 65.0 0.60 1.45
JCOM 150320C00070000 C 03/20/15 70.0 0.05 1.10
JCOM 150320P00025000 P 03/20/15 25.0 0.00 0.75
JCOM 150320P00030000 P 03/20/15 30.0 0.00 0.80
JCOM 150320P00035000 P 03/20/15 35.0 0.05 2.75
JCOM 150320P00040000 P 03/20/15 40.0 0.20 1.25
JCOM 150320P00045000 P 03/20/15 45.0 1.05 1.85
JCOM 150320P00050000 P 03/20/15 50.0 2.35 3.00
JCOM 150320P00055000 P 03/20/15 55.0 4.60 5.40
JCOM 150320P00060000 P 03/20/15 60.0 7.70 9.10
JCOM 150320P00065000 P 03/20/15 65.0 11.80 13.20
JCOM 150320P00070000 P 03/20/15 70.0 16.50 17.70
JCOM 150619C00025000 C 06/19/15 25.0 27.90 30.10
JCOM 150619C00030000 C 06/19/15 30.0 23.50 24.50
JCOM 150619C00035000 C 06/19/15 35.0 18.50 19.60
JCOM 150619C00040000 C 06/19/15 40.0 13.80 15.20
JCOM 150619C00045000 C 06/19/15 45.0 9.80 11.20
JCOM 150619C00050000 C 06/19/15 50.0 6.30 7.90
JCOM 150619C00055000 C 06/19/15 55.0 3.80 5.30
JCOM 150619C00060000 C 06/19/15 60.0 1.95 3.70
JCOM 150619C00065000 C 06/19/15 65.0 0.95 2.50
JCOM 150619C00070000 C 06/19/15 70.0 0.35 1.80
JCOM 150619P00025000 P 06/19/15 25.0 0.00 1.05
JCOM 150619P00030000 P 06/19/15 30.0 0.00 1.15
JCOM 150619P00035000 P 06/19/15 35.0 0.10 1.45
JCOM 150619P00040000 P 06/19/15 40.0 0.55 1.80
JCOM 150619P00045000 P 06/19/15 45.0 1.45 2.90
JCOM 150619P00050000 P 06/19/15 50.0 3.10 4.60
JCOM 150619P00055000 P 06/19/15 55.0 5.60 7.10
JCOM 150619P00060000 P 06/19/15 60.0 8.80 10.50
JCOM 150619P00065000 P 06/19/15 65.0 12.70 14.40
JCOM 150619P00070000 P 06/19/15 70.0 17.00 18.80

OPRA data is delayed 15 minutes.