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 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 141220C00025000 C 12/20/14 25.0 28.90 33.30
JCOM 141220C00030000 C 12/20/14 30.0 24.00 28.50
JCOM 141220C00035000 C 12/20/14 35.0 19.00 23.60
JCOM 141220C00040000 C 12/20/14 40.0 14.00 18.50
JCOM 141220C00045000 C 12/20/14 45.0 9.10 13.20
JCOM 141220C00050000 C 12/20/14 50.0 4.10 8.40
JCOM 141220C00055000 C 12/20/14 55.0 2.00 2.20
JCOM 141220C00060000 C 12/20/14 60.0 0.00 0.50
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 0.70 0.80
JCOM 141220P00060000 P 12/20/14 60.0 3.50 6.20
JCOM 141220P00065000 P 12/20/14 65.0 6.70 11.20
JCOM 141220P00070000 P 12/20/14 70.0 11.80 16.30
JCOM 141220P00075000 P 12/20/14 75.0 16.70 20.90
JCOM 150117C00030000 C 01/17/15 30.0 24.00 28.30
JCOM 150117C00035000 C 01/17/15 35.0 18.90 23.20
JCOM 150117C00040000 C 01/17/15 40.0 14.20 18.20
JCOM 150117C00045000 C 01/17/15 45.0 9.20 13.30
JCOM 150117C00050000 C 01/17/15 50.0 5.00 8.20
JCOM 150117C00055000 C 01/17/15 55.0 2.60 2.80
JCOM 150117C00060000 C 01/17/15 60.0 0.55 0.80
JCOM 150117C00065000 C 01/17/15 65.0 0.00 0.50
JCOM 150117C00070000 C 01/17/15 70.0 0.00 0.50
JCOM 150117C00075000 C 01/17/15 75.0 0.00 0.50
JCOM 150117C00080000 C 01/17/15 80.0 0.00 0.50
JCOM 150117P00030000 P 01/17/15 30.0 0.00 0.50
JCOM 150117P00035000 P 01/17/15 35.0 0.00 0.50
JCOM 150117P00040000 P 01/17/15 40.0 0.00 0.50
JCOM 150117P00045000 P 01/17/15 45.0 0.00 0.50
JCOM 150117P00050000 P 01/17/15 50.0 0.00 1.20
JCOM 150117P00055000 P 01/17/15 55.0 1.30 1.45
JCOM 150117P00060000 P 01/17/15 60.0 3.00 4.70
JCOM 150117P00065000 P 01/17/15 65.0 7.10 11.00
JCOM 150117P00070000 P 01/17/15 70.0 11.80 15.90
JCOM 150117P00075000 P 01/17/15 75.0 16.70 20.80
JCOM 150117P00080000 P 01/17/15 80.0 21.70 25.90
JCOM 150320C00025000 C 03/20/15 25.0 29.10 33.20
JCOM 150320C00030000 C 03/20/15 30.0 24.20 28.40
JCOM 150320C00035000 C 03/20/15 35.0 19.20 23.30
JCOM 150320C00040000 C 03/20/15 40.0 14.30 18.40
JCOM 150320C00045000 C 03/20/15 45.0 9.50 13.80
JCOM 150320C00050000 C 03/20/15 50.0 5.40 9.60
JCOM 150320C00055000 C 03/20/15 55.0 3.60 4.20
JCOM 150320C00060000 C 03/20/15 60.0 1.55 2.00
JCOM 150320C00065000 C 03/20/15 65.0 0.55 1.05
JCOM 150320C00070000 C 03/20/15 70.0 0.00 1.90
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 0.50
JCOM 150320P00040000 P 03/20/15 40.0 0.05 0.55
JCOM 150320P00045000 P 03/20/15 45.0 0.00 2.05
JCOM 150320P00050000 P 03/20/15 50.0 1.10 1.55
JCOM 150320P00055000 P 03/20/15 55.0 2.70 3.20
JCOM 150320P00060000 P 03/20/15 60.0 5.60 6.20
JCOM 150320P00065000 P 03/20/15 65.0 7.90 12.10
JCOM 150320P00070000 P 03/20/15 70.0 12.50 16.60
JCOM 150619C00025000 C 06/19/15 25.0 29.00 33.40
JCOM 150619C00030000 C 06/19/15 30.0 24.10 28.40
JCOM 150619C00035000 C 06/19/15 35.0 19.30 23.50
JCOM 150619C00040000 C 06/19/15 40.0 14.60 18.70
JCOM 150619C00045000 C 06/19/15 45.0 10.10 14.40
JCOM 150619C00050000 C 06/19/15 50.0 6.30 10.50
JCOM 150619C00055000 C 06/19/15 55.0 2.90 5.60
JCOM 150619C00060000 C 06/19/15 60.0 2.50 3.40
JCOM 150619C00065000 C 06/19/15 65.0 0.00 4.20
JCOM 150619C00070000 C 06/19/15 70.0 0.25 1.25
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 0.15 0.65
JCOM 150619P00040000 P 06/19/15 40.0 0.50 1.00
JCOM 150619P00045000 P 06/19/15 45.0 0.00 4.80
JCOM 150619P00050000 P 06/19/15 50.0 0.20 4.90
JCOM 150619P00055000 P 06/19/15 55.0 2.20 4.70
JCOM 150619P00060000 P 06/19/15 60.0 5.20 9.70
JCOM 150619P00065000 P 06/19/15 65.0 8.90 13.20
JCOM 150619P00070000 P 06/19/15 70.0 13.20 17.50

OPRA data is delayed 15 minutes.