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 (2016-06-17)Premium Content

J2 Global Inc (JCOM)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 160819C00035000 C 08/19/16 35.0 29.00 32.30
JCOM 160819C00040000 C 08/19/16 40.0 24.00 27.30
JCOM 160819C00045000 C 08/19/16 45.0 19.10 22.30
JCOM 160819C00050000 C 08/19/16 50.0 14.10 17.30
JCOM 160819C00055000 C 08/19/16 55.0 9.40 12.50
JCOM 160819C00060000 C 08/19/16 60.0 6.50 7.00
JCOM 160819C00065000 C 08/19/16 65.0 3.00 3.30
JCOM 160819C00070000 C 08/19/16 70.0 1.00 1.20
JCOM 160819C00075000 C 08/19/16 75.0 0.10 0.60
JCOM 160819C00080000 C 08/19/16 80.0 0.00 0.50
JCOM 160819C00085000 C 08/19/16 85.0 0.00 0.50
JCOM 160819C00090000 C 08/19/16 90.0 0.00 0.90
JCOM 160819C00095000 C 08/19/16 95.0 0.00 0.50
JCOM 160819P00035000 P 08/19/16 35.0 0.00 0.10
JCOM 160819P00040000 P 08/19/16 40.0 0.00 0.10
JCOM 160819P00045000 P 08/19/16 45.0 0.00 0.50
JCOM 160819P00050000 P 08/19/16 50.0 0.00 0.50
JCOM 160819P00055000 P 08/19/16 55.0 0.30 0.55
JCOM 160819P00060000 P 08/19/16 60.0 0.90 1.10
JCOM 160819P00065000 P 08/19/16 65.0 2.40 2.65
JCOM 160819P00070000 P 08/19/16 70.0 4.00 6.20
JCOM 160819P00075000 P 08/19/16 75.0 8.40 11.50
JCOM 160819P00080000 P 08/19/16 80.0 13.10 16.40
JCOM 160819P00085000 P 08/19/16 85.0 18.10 21.30
JCOM 160819P00090000 P 08/19/16 90.0 23.10 26.30
JCOM 160819P00095000 P 08/19/16 95.0 28.10 31.30
JCOM 160916C00030000 C 09/16/16 30.0 33.50 37.50
JCOM 160916C00035000 C 09/16/16 35.0 28.50 32.70
JCOM 160916C00040000 C 09/16/16 40.0 23.60 27.80
JCOM 160916C00045000 C 09/16/16 45.0 19.10 22.30
JCOM 160916C00050000 C 09/16/16 50.0 13.70 17.40
JCOM 160916C00055000 C 09/16/16 55.0 11.10 11.70
JCOM 160916C00060000 C 09/16/16 60.0 6.90 7.40
JCOM 160916C00065000 C 09/16/16 65.0 3.50 3.90
JCOM 160916C00070000 C 09/16/16 70.0 1.45 1.65
JCOM 160916C00075000 C 09/16/16 75.0 0.40 0.60
JCOM 160916C00080000 C 09/16/16 80.0 0.00 0.25
JCOM 160916C00085000 C 09/16/16 85.0 0.00 0.25
JCOM 160916C00090000 C 09/16/16 90.0 0.00 0.50
JCOM 160916C00095000 C 09/16/16 95.0 0.00 0.50
JCOM 160916C00100000 C 09/16/16 100.0 0.00 0.50
JCOM 160916C00105000 C 09/16/16 105.0 0.00 0.50
JCOM 160916C00110000 C 09/16/16 110.0 0.00 0.50
JCOM 160916P00030000 P 09/16/16 30.0 0.00 0.50
JCOM 160916P00035000 P 09/16/16 35.0 0.00 0.70
JCOM 160916P00040000 P 09/16/16 40.0 0.00 0.10
JCOM 160916P00045000 P 09/16/16 45.0 0.05 0.25
JCOM 160916P00050000 P 09/16/16 50.0 0.05 0.55
JCOM 160916P00055000 P 09/16/16 55.0 0.65 0.75
JCOM 160916P00060000 P 09/16/16 60.0 1.35 1.55
JCOM 160916P00065000 P 09/16/16 65.0 3.00 3.30
JCOM 160916P00070000 P 09/16/16 70.0 5.80 6.20
JCOM 160916P00075000 P 09/16/16 75.0 9.60 10.20
JCOM 160916P00080000 P 09/16/16 80.0 13.30 16.40
JCOM 160916P00085000 P 09/16/16 85.0 18.10 21.30
JCOM 160916P00090000 P 09/16/16 90.0 23.10 26.30
JCOM 160916P00095000 P 09/16/16 95.0 28.10 31.30
JCOM 160916P00100000 P 09/16/16 100.0 33.10 36.80
JCOM 160916P00105000 P 09/16/16 105.0 38.10 41.30
JCOM 160916P00110000 P 09/16/16 110.0 42.50 46.80
JCOM 161216C00035000 C 12/16/16 35.0 29.10 32.80
JCOM 161216C00040000 C 12/16/16 40.0 24.20 27.80
JCOM 161216C00045000 C 12/16/16 45.0 19.30 22.80
JCOM 161216C00050000 C 12/16/16 50.0 16.30 16.90
JCOM 161216C00055000 C 12/16/16 55.0 12.00 12.60
JCOM 161216C00060000 C 12/16/16 60.0 8.30 8.80
JCOM 161216C00065000 C 12/16/16 65.0 5.10 5.90
JCOM 161216C00070000 C 12/16/16 70.0 3.00 3.40
JCOM 161216C00075000 C 12/16/16 75.0 1.45 1.80
JCOM 161216C00080000 C 12/16/16 80.0 0.55 0.95
JCOM 161216C00085000 C 12/16/16 85.0 0.15 0.50
JCOM 161216C00090000 C 12/16/16 90.0 0.00 0.30
JCOM 161216P00035000 P 12/16/16 35.0 0.10 0.35
JCOM 161216P00040000 P 12/16/16 40.0 0.20 0.55
JCOM 161216P00045000 P 12/16/16 45.0 0.40 0.80
JCOM 161216P00050000 P 12/16/16 50.0 0.85 1.40
JCOM 161216P00055000 P 12/16/16 55.0 1.70 2.00
JCOM 161216P00060000 P 12/16/16 60.0 2.90 3.70
JCOM 161216P00065000 P 12/16/16 65.0 4.80 5.20
JCOM 161216P00070000 P 12/16/16 70.0 7.50 8.00
JCOM 161216P00075000 P 12/16/16 75.0 11.00 11.60
JCOM 161216P00080000 P 12/16/16 80.0 15.10 15.70
JCOM 161216P00085000 P 12/16/16 85.0 18.30 22.20
JCOM 161216P00090000 P 12/16/16 90.0 23.10 26.60
JCOM 170317C00035000 C 03/17/17 35.0 29.10 32.80
JCOM 170317C00040000 C 03/17/17 40.0 24.30 27.80
JCOM 170317C00045000 C 03/17/17 45.0 19.50 23.20
JCOM 170317C00050000 C 03/17/17 50.0 16.80 17.50
JCOM 170317C00055000 C 03/17/17 55.0 12.80 13.40
JCOM 170317C00060000 C 03/17/17 60.0 9.30 9.90
JCOM 170317C00065000 C 03/17/17 65.0 6.30 6.90
JCOM 170317C00070000 C 03/17/17 70.0 4.10 4.60
JCOM 170317C00075000 C 03/17/17 75.0 2.45 2.90
JCOM 170317C00080000 C 03/17/17 80.0 1.40 1.85
JCOM 170317C00085000 C 03/17/17 85.0 0.70 1.15
JCOM 170317C00090000 C 03/17/17 90.0 0.25 0.70
JCOM 170317C00095000 C 03/17/17 95.0 0.10 0.45
JCOM 170317C00100000 C 03/17/17 100.0 0.00 0.30
JCOM 170317P00035000 P 03/17/17 35.0 0.25 0.65
JCOM 170317P00040000 P 03/17/17 40.0 0.50 0.90
JCOM 170317P00045000 P 03/17/17 45.0 0.90 1.35
JCOM 170317P00050000 P 03/17/17 50.0 1.60 2.05
JCOM 170317P00055000 P 03/17/17 55.0 2.60 3.10
JCOM 170317P00060000 P 03/17/17 60.0 4.10 4.60
JCOM 170317P00065000 P 03/17/17 65.0 6.30 6.70
JCOM 170317P00070000 P 03/17/17 70.0 9.00 9.40
JCOM 170317P00075000 P 03/17/17 75.0 12.30 12.80
JCOM 170317P00080000 P 03/17/17 80.0 16.10 16.70
JCOM 170317P00085000 P 03/17/17 85.0 20.30 21.00
JCOM 170317P00090000 P 03/17/17 90.0 23.90 27.20
JCOM 170317P00095000 P 03/17/17 95.0 28.70 32.00
JCOM 170317P00100000 P 03/17/17 100.0 33.50 37.00

OPRA data is delayed 15 minutes.