$49.21 0.00 (0.00%) j2 Global Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 49.21
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 49.21
Open: 49.69
Bid: 44.83
Ask: 53.83
Options:

Call Options: JCOM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 JCOM1422K30 18.10 0.00 18.10 265.0 21.70 289.0 0.0 0
35.00 JCOM1422K35 13.10 0.00 13.10 162.0 17.00 203.0 0.0 0
40.00 JCOM1422K40 8.30 0.00 8.30 295.0 11.20 261.0 0.0 0
45.00 JCOM1422K45 3.60 0.00 3.60 625.0 6.40 503.0 0.0 0
50.00 JCOM1422K50 1.90 0.25 1.65 31.0 1.95 110.0 23.0 47
55.00 JCOM1422K55 0.85 0.50 0.35 82.0 0.65 283.0 3.0 6
60.00 JCOM1422K60 0.05 0.00 0.05 10.0 1.25 540.0 0.0 0
65.00 JCOM1422K65 1.30 0.00 0.00 0.0 1.30 485.0 0.0 0
70.00 JCOM1422K70 0.65 0.00 0.00 0.0 0.65 376.0 0.0 0
75.00 JCOM1422K75 0.65 0.00 0.00 0.0 0.65 468.0 0.0 0

Put Options: JCOM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 JCOM1422W30 0.65 0.00 0.00 0.0 0.65 453.0 0.0 0
35.00 JCOM1422W35 0.95 0.00 0.00 0.0 0.95 509.0 0.0 0
40.00 JCOM1422W40 0.05 0.00 0.05 11.0 1.45 567.0 0.0 0
45.00 JCOM1422W45 1.06 0.51 0.55 357.0 0.95 237.0 16.0 24
50.00 JCOM1422W50 2.68 0.13 2.55 31.0 2.80 5.0 3.0 14
55.00 JCOM1422W55 5.20 0.00 5.20 575.0 6.60 20.0 0.0 0
60.00 JCOM1422W60 8.70 0.00 8.70 446.0 12.30 424.0 0.0 0
65.00 JCOM1422W65 13.50 0.00 13.50 290.0 17.20 217.0 0.0 0
70.00 JCOM1422W70 18.70 0.00 18.60 11.0 22.20 54.0 0.0 0
75.00 JCOM1422W75 23.60 0.00 23.50 165.0 27.20 163.0 0.0 0