Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

J2 Global Inc (JCOM)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 140517C00025000 C 05/17/14 25.0 22.60 26.30
JCOM 140517C00030000 C 05/17/14 30.0 18.20 20.20
JCOM 140517C00035000 C 05/17/14 35.0 13.30 16.20
JCOM 140517C00040000 C 05/17/14 40.0 8.70 10.30
JCOM 140517C00045000 C 05/17/14 45.0 4.40 5.70
JCOM 140517C00050000 C 05/17/14 50.0 1.40 1.60
JCOM 140517C00055000 C 05/17/14 55.0 0.35 0.75
JCOM 140517C00060000 C 05/17/14 60.0 0.00 0.35
JCOM 140517C00065000 C 05/17/14 65.0 0.00 0.25
JCOM 140517C00070000 C 05/17/14 70.0 0.00 1.15
JCOM 140517P00025000 P 05/17/14 25.0 0.00 0.25
JCOM 140517P00030000 P 05/17/14 30.0 0.00 0.25
JCOM 140517P00035000 P 05/17/14 35.0 0.00 1.15
JCOM 140517P00040000 P 05/17/14 40.0 0.00 0.35
JCOM 140517P00045000 P 05/17/14 45.0 0.55 1.25
JCOM 140517P00050000 P 05/17/14 50.0 2.60 2.95
JCOM 140517P00055000 P 05/17/14 55.0 5.40 7.10
JCOM 140517P00060000 P 05/17/14 60.0 10.20 11.80
JCOM 140517P00065000 P 05/17/14 65.0 14.80 16.80
JCOM 140517P00070000 P 05/17/14 70.0 20.10 21.80
JCOM 140621C00030000 C 06/21/14 30.0 18.20 20.30
JCOM 140621C00035000 C 06/21/14 35.0 13.50 15.30
JCOM 140621C00040000 C 06/21/14 40.0 8.70 11.50
JCOM 140621C00045000 C 06/21/14 45.0 4.70 5.90
JCOM 140621C00050000 C 06/21/14 50.0 1.90 2.20
JCOM 140621C00055000 C 06/21/14 55.0 0.65 1.10
JCOM 140621C00060000 C 06/21/14 60.0 0.15 0.60
JCOM 140621C00065000 C 06/21/14 65.0 0.00 0.30
JCOM 140621C00070000 C 06/21/14 70.0 0.00 1.55
JCOM 140621C00075000 C 06/21/14 75.0 0.00 1.50
JCOM 140621P00030000 P 06/21/14 30.0 0.00 1.60
JCOM 140621P00035000 P 06/21/14 35.0 0.00 0.35
JCOM 140621P00040000 P 06/21/14 40.0 0.25 0.65
JCOM 140621P00045000 P 06/21/14 45.0 1.10 1.40
JCOM 140621P00050000 P 06/21/14 50.0 3.10 3.50
JCOM 140621P00055000 P 06/21/14 55.0 5.60 7.30
JCOM 140621P00060000 P 06/21/14 60.0 10.30 12.40
JCOM 140621P00065000 P 06/21/14 65.0 15.20 17.20
JCOM 140621P00070000 P 06/21/14 70.0 20.10 22.10
JCOM 140621P00075000 P 06/21/14 75.0 25.10 27.60
JCOM 140920C00025000 C 09/20/14 25.0 23.10 25.30
JCOM 140920C00030000 C 09/20/14 30.0 18.30 20.40
JCOM 140920C00035000 C 09/20/14 35.0 13.70 15.60
JCOM 140920C00040000 C 09/20/14 40.0 9.20 11.30
JCOM 140920C00045000 C 09/20/14 45.0 5.90 6.80
JCOM 140920C00050000 C 09/20/14 50.0 3.30 3.70
JCOM 140920C00055000 C 09/20/14 55.0 1.35 2.40
JCOM 140920C00060000 C 09/20/14 60.0 0.60 1.60
JCOM 140920C00065000 C 09/20/14 65.0 0.30 1.00
JCOM 140920C00070000 C 09/20/14 70.0 0.00 0.70
JCOM 140920P00025000 P 09/20/14 25.0 0.00 2.85
JCOM 140920P00030000 P 09/20/14 30.0 0.00 3.00
JCOM 140920P00035000 P 09/20/14 35.0 0.10 3.20
JCOM 140920P00040000 P 09/20/14 40.0 0.80 1.80
JCOM 140920P00045000 P 09/20/14 45.0 1.85 2.65
JCOM 140920P00050000 P 09/20/14 50.0 4.20 5.00
JCOM 140920P00055000 P 09/20/14 55.0 7.80 8.60
JCOM 140920P00060000 P 09/20/14 60.0 10.80 12.80
JCOM 140920P00065000 P 09/20/14 65.0 15.60 17.60
JCOM 140920P00070000 P 09/20/14 70.0 20.20 22.60
JCOM 141220C00025000 C 12/20/14 25.0 22.80 26.30
JCOM 141220C00030000 C 12/20/14 30.0 18.00 20.70
JCOM 141220C00035000 C 12/20/14 35.0 13.40 16.80
JCOM 141220C00040000 C 12/20/14 40.0 9.20 12.70
JCOM 141220C00045000 C 12/20/14 45.0 5.70 9.40
JCOM 141220C00050000 C 12/20/14 50.0 4.10 5.00
JCOM 141220C00055000 C 12/20/14 55.0 1.85 2.95
JCOM 141220C00060000 C 12/20/14 60.0 1.50 2.45
JCOM 141220C00065000 C 12/20/14 65.0 0.45 1.85
JCOM 141220C00070000 C 12/20/14 70.0 0.05 1.50
JCOM 141220C00075000 C 12/20/14 75.0 0.00 3.00
JCOM 141220P00025000 P 12/20/14 25.0 0.00 3.80
JCOM 141220P00030000 P 12/20/14 30.0 0.15 3.90
JCOM 141220P00035000 P 12/20/14 35.0 0.40 1.65
JCOM 141220P00040000 P 12/20/14 40.0 1.20 2.80
JCOM 141220P00045000 P 12/20/14 45.0 1.60 5.20
JCOM 141220P00050000 P 12/20/14 50.0 4.90 6.50
JCOM 141220P00055000 P 12/20/14 55.0 7.10 10.00
JCOM 141220P00060000 P 12/20/14 60.0 11.00 14.20
JCOM 141220P00065000 P 12/20/14 65.0 15.50 18.70
JCOM 141220P00070000 P 12/20/14 70.0 20.10 23.40
JCOM 141220P00075000 P 12/20/14 75.0 24.90 28.10

OPRA data is delayed 15 minutes.