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 (2014-06-20)Premium Content

J2 Global Inc (JCOM)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 140816C00025000 C 08/16/14 25.0 23.30 25.10
JCOM 140816C00030000 C 08/16/14 30.0 18.70 20.00
JCOM 140816C00035000 C 08/16/14 35.0 13.00 16.30
JCOM 140816C00040000 C 08/16/14 40.0 8.80 10.40
JCOM 140816C00045000 C 08/16/14 45.0 4.30 5.60
JCOM 140816C00050000 C 08/16/14 50.0 1.20 1.50
JCOM 140816C00055000 C 08/16/14 55.0 0.10 1.15
JCOM 140816C00060000 C 08/16/14 60.0 0.00 0.40
JCOM 140816C00065000 C 08/16/14 65.0 0.00 0.25
JCOM 140816C00070000 C 08/16/14 70.0 0.00 0.25
JCOM 140816C00075000 C 08/16/14 75.0 0.00 0.25
JCOM 140816P00025000 P 08/16/14 25.0 0.00 0.40
JCOM 140816P00030000 P 08/16/14 30.0 0.00 0.40
JCOM 140816P00035000 P 08/16/14 35.0 0.00 0.40
JCOM 140816P00040000 P 08/16/14 40.0 0.00 0.35
JCOM 140816P00045000 P 08/16/14 45.0 0.45 0.75
JCOM 140816P00050000 P 08/16/14 50.0 2.35 2.70
JCOM 140816P00055000 P 08/16/14 55.0 5.30 6.80
JCOM 140816P00060000 P 08/16/14 60.0 10.50 11.70
JCOM 140816P00065000 P 08/16/14 65.0 14.90 16.70
JCOM 140816P00070000 P 08/16/14 70.0 20.30 21.60
JCOM 140816P00075000 P 08/16/14 75.0 25.30 27.00
JCOM 140920C00025000 C 09/20/14 25.0 22.50 26.30
JCOM 140920C00030000 C 09/20/14 30.0 17.80 21.40
JCOM 140920C00035000 C 09/20/14 35.0 13.00 16.30
JCOM 140920C00040000 C 09/20/14 40.0 7.70 11.60
JCOM 140920C00045000 C 09/20/14 45.0 4.20 5.20
JCOM 140920C00050000 C 09/20/14 50.0 1.75 2.05
JCOM 140920C00055000 C 09/20/14 55.0 0.45 0.85
JCOM 140920C00060000 C 09/20/14 60.0 0.00 0.40
JCOM 140920C00065000 C 09/20/14 65.0 0.00 0.40
JCOM 140920C00070000 C 09/20/14 70.0 0.00 0.35
JCOM 140920P00025000 P 09/20/14 25.0 0.00 0.25
JCOM 140920P00030000 P 09/20/14 30.0 0.00 0.45
JCOM 140920P00035000 P 09/20/14 35.0 0.00 0.50
JCOM 140920P00040000 P 09/20/14 40.0 0.10 0.50
JCOM 140920P00045000 P 09/20/14 45.0 1.05 1.25
JCOM 140920P00050000 P 09/20/14 50.0 2.90 3.40
JCOM 140920P00055000 P 09/20/14 55.0 4.80 7.70
JCOM 140920P00060000 P 09/20/14 60.0 9.20 12.70
JCOM 140920P00065000 P 09/20/14 65.0 14.10 17.50
JCOM 140920P00070000 P 09/20/14 70.0 19.10 22.60
JCOM 141220C00025000 C 12/20/14 25.0 23.20 26.30
JCOM 141220C00030000 C 12/20/14 30.0 18.10 21.40
JCOM 141220C00035000 C 12/20/14 35.0 13.00 16.70
JCOM 141220C00040000 C 12/20/14 40.0 9.40 11.90
JCOM 141220C00045000 C 12/20/14 45.0 5.90 6.70
JCOM 141220C00050000 C 12/20/14 50.0 3.20 3.70
JCOM 141220C00055000 C 12/20/14 55.0 1.60 1.90
JCOM 141220C00060000 C 12/20/14 60.0 0.75 1.35
JCOM 141220C00065000 C 12/20/14 65.0 0.10 0.95
JCOM 141220C00070000 C 12/20/14 70.0 0.00 0.75
JCOM 141220C00075000 C 12/20/14 75.0 0.00 0.65
JCOM 141220P00025000 P 12/20/14 25.0 0.00 0.65
JCOM 141220P00030000 P 12/20/14 30.0 0.10 0.85
JCOM 141220P00035000 P 12/20/14 35.0 0.25 1.05
JCOM 141220P00040000 P 12/20/14 40.0 1.10 1.70
JCOM 141220P00045000 P 12/20/14 45.0 2.25 2.70
JCOM 141220P00050000 P 12/20/14 50.0 4.50 5.10
JCOM 141220P00055000 P 12/20/14 55.0 7.90 8.80
JCOM 141220P00060000 P 12/20/14 60.0 11.70 12.80
JCOM 141220P00065000 P 12/20/14 65.0 14.60 18.30
JCOM 141220P00070000 P 12/20/14 70.0 19.40 23.20
JCOM 141220P00075000 P 12/20/14 75.0 24.20 28.10
JCOM 150320C00025000 C 03/20/15 25.0 23.20 25.10
JCOM 150320C00030000 C 03/20/15 30.0 18.70 19.80
JCOM 150320C00035000 C 03/20/15 35.0 14.00 16.30
JCOM 150320C00040000 C 03/20/15 40.0 9.80 11.20
JCOM 150320C00045000 C 03/20/15 45.0 6.40 7.70
JCOM 150320C00050000 C 03/20/15 50.0 3.90 4.80
JCOM 150320C00055000 C 03/20/15 55.0 2.35 3.50
JCOM 150320C00060000 C 03/20/15 60.0 1.00 2.10
JCOM 150320C00065000 C 03/20/15 65.0 0.35 1.55
JCOM 150320C00070000 C 03/20/15 70.0 0.10 1.20
JCOM 150320P00025000 P 03/20/15 25.0 0.00 0.90
JCOM 150320P00030000 P 03/20/15 30.0 0.10 1.15
JCOM 150320P00035000 P 03/20/15 35.0 0.50 1.65
JCOM 150320P00040000 P 03/20/15 40.0 1.40 2.60
JCOM 150320P00045000 P 03/20/15 45.0 3.00 4.00
JCOM 150320P00050000 P 03/20/15 50.0 5.60 6.20
JCOM 150320P00055000 P 03/20/15 55.0 8.90 10.00
JCOM 150320P00060000 P 03/20/15 60.0 12.40 14.00
JCOM 150320P00065000 P 03/20/15 65.0 16.20 18.20
JCOM 150320P00070000 P 03/20/15 70.0 21.50 22.80

OPRA data is delayed 15 minutes.