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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 141122C00030000 C 11/22/14 30.0 23.90 28.10
JCOM 141122C00035000 C 11/22/14 35.0 18.70 23.20
JCOM 141122C00040000 C 11/22/14 40.0 13.70 18.20
JCOM 141122C00045000 C 11/22/14 45.0 8.70 13.20
JCOM 141122C00050000 C 11/22/14 50.0 4.10 6.60
JCOM 141122C00055000 C 11/22/14 55.0 0.60 1.50
JCOM 141122C00060000 C 11/22/14 60.0 0.00 0.25
JCOM 141122C00065000 C 11/22/14 65.0 0.00 0.50
JCOM 141122C00070000 C 11/22/14 70.0 0.00 0.50
JCOM 141122C00075000 C 11/22/14 75.0 0.00 0.50
JCOM 141122P00030000 P 11/22/14 30.0 0.00 0.50
JCOM 141122P00035000 P 11/22/14 35.0 0.00 0.50
JCOM 141122P00040000 P 11/22/14 40.0 0.00 0.50
JCOM 141122P00045000 P 11/22/14 45.0 0.00 0.50
JCOM 141122P00050000 P 11/22/14 50.0 0.00 0.50
JCOM 141122P00055000 P 11/22/14 55.0 0.00 0.50
JCOM 141122P00060000 P 11/22/14 60.0 1.80 4.50
JCOM 141122P00065000 P 11/22/14 65.0 6.80 11.30
JCOM 141122P00070000 P 11/22/14 70.0 11.80 16.30
JCOM 141122P00075000 P 11/22/14 75.0 16.70 20.90
JCOM 141220C00025000 C 12/20/14 25.0 28.90 33.10
JCOM 141220C00030000 C 12/20/14 30.0 23.70 28.20
JCOM 141220C00035000 C 12/20/14 35.0 18.70 23.20
JCOM 141220C00040000 C 12/20/14 40.0 14.20 18.20
JCOM 141220C00045000 C 12/20/14 45.0 9.40 13.40
JCOM 141220C00050000 C 12/20/14 50.0 4.10 8.50
JCOM 141220C00055000 C 12/20/14 55.0 1.80 2.05
JCOM 141220C00060000 C 12/20/14 60.0 0.00 0.70
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 0.50
JCOM 141220P00035000 P 12/20/14 35.0 0.00 0.50
JCOM 141220P00040000 P 12/20/14 40.0 0.00 0.50
JCOM 141220P00045000 P 12/20/14 45.0 0.00 0.50
JCOM 141220P00050000 P 12/20/14 50.0 0.00 0.35
JCOM 141220P00055000 P 12/20/14 55.0 1.00 1.20
JCOM 141220P00060000 P 12/20/14 60.0 2.20 6.00
JCOM 141220P00065000 P 12/20/14 65.0 6.80 11.00
JCOM 141220P00070000 P 12/20/14 70.0 12.00 15.80
JCOM 141220P00075000 P 12/20/14 75.0 16.70 21.10
JCOM 150320C00025000 C 03/20/15 25.0 29.00 33.20
JCOM 150320C00030000 C 03/20/15 30.0 23.80 28.30
JCOM 150320C00035000 C 03/20/15 35.0 18.90 23.40
JCOM 150320C00040000 C 03/20/15 40.0 14.00 18.50
JCOM 150320C00045000 C 03/20/15 45.0 9.70 13.40
JCOM 150320C00050000 C 03/20/15 50.0 6.10 9.50
JCOM 150320C00055000 C 03/20/15 55.0 3.70 4.20
JCOM 150320C00060000 C 03/20/15 60.0 1.70 2.10
JCOM 150320C00065000 C 03/20/15 65.0 0.65 1.25
JCOM 150320C00070000 C 03/20/15 70.0 0.15 0.80
JCOM 150320P00025000 P 03/20/15 25.0 0.00 0.50
JCOM 150320P00030000 P 03/20/15 30.0 0.00 0.50
JCOM 150320P00035000 P 03/20/15 35.0 0.00 1.45
JCOM 150320P00040000 P 03/20/15 40.0 0.05 0.55
JCOM 150320P00045000 P 03/20/15 45.0 0.35 1.00
JCOM 150320P00050000 P 03/20/15 50.0 1.30 1.60
JCOM 150320P00055000 P 03/20/15 55.0 3.00 3.40
JCOM 150320P00060000 P 03/20/15 60.0 5.90 6.50
JCOM 150320P00065000 P 03/20/15 65.0 7.70 11.80
JCOM 150320P00070000 P 03/20/15 70.0 12.60 16.60
JCOM 150619C00025000 C 06/19/15 25.0 29.00 33.30
JCOM 150619C00030000 C 06/19/15 30.0 23.80 28.40
JCOM 150619C00035000 C 06/19/15 35.0 19.00 23.50
JCOM 150619C00040000 C 06/19/15 40.0 14.60 18.80
JCOM 150619C00045000 C 06/19/15 45.0 10.30 14.30
JCOM 150619C00050000 C 06/19/15 50.0 6.90 9.20
JCOM 150619C00055000 C 06/19/15 55.0 3.10 7.50
JCOM 150619C00060000 C 06/19/15 60.0 1.70 5.10
JCOM 150619C00065000 C 06/19/15 65.0 0.95 3.90
JCOM 150619C00070000 C 06/19/15 70.0 0.15 1.50
JCOM 150619P00025000 P 06/19/15 25.0 0.00 0.50
JCOM 150619P00030000 P 06/19/15 30.0 0.00 0.50
JCOM 150619P00035000 P 06/19/15 35.0 0.00 2.90
JCOM 150619P00040000 P 06/19/15 40.0 0.00 3.20
JCOM 150619P00045000 P 06/19/15 45.0 0.20 3.60
JCOM 150619P00050000 P 06/19/15 50.0 2.20 4.10
JCOM 150619P00055000 P 06/19/15 55.0 2.60 5.90
JCOM 150619P00060000 P 06/19/15 60.0 5.30 9.50
JCOM 150619P00065000 P 06/19/15 65.0 9.00 12.90
JCOM 150619P00070000 P 06/19/15 70.0 13.30 17.20

OPRA data is delayed 15 minutes.