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 (2017-06-16)Premium Content

J2 Global Inc (JCOM)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 170818C00045000 C 08/18/17 45.0 29.60 31.40
JCOM 170818C00050000 C 08/18/17 50.0 24.30 27.30
JCOM 170818C00055000 C 08/18/17 55.0 19.50 22.60
JCOM 170818C00060000 C 08/18/17 60.0 15.20 18.00
JCOM 170818C00065000 C 08/18/17 65.0 9.40 12.30
JCOM 170818C00070000 C 08/18/17 70.0 5.00 6.00
JCOM 170818C00075000 C 08/18/17 75.0 0.75 1.10
JCOM 170818C00080000 C 08/18/17 80.0 0.00 0.10
JCOM 170818C00085000 C 08/18/17 85.0 0.00 0.10
JCOM 170818C00090000 C 08/18/17 90.0 0.00 0.10
JCOM 170818C00095000 C 08/18/17 95.0 0.00 0.10
JCOM 170818C00100000 C 08/18/17 100.0 0.00 0.10
JCOM 170818C00105000 C 08/18/17 105.0 0.00 0.10
JCOM 170818C00110000 C 08/18/17 110.0 0.00 0.10
JCOM 170818C00115000 C 08/18/17 115.0 0.00 0.10
JCOM 170818C00120000 C 08/18/17 120.0 0.00 0.55
JCOM 170818C00125000 C 08/18/17 125.0 0.00 0.10
JCOM 170818C00130000 C 08/18/17 130.0 0.00 0.10
JCOM 170818P00045000 P 08/18/17 45.0 0.00 0.10
JCOM 170818P00050000 P 08/18/17 50.0 0.00 0.10
JCOM 170818P00055000 P 08/18/17 55.0 0.00 0.10
JCOM 170818P00060000 P 08/18/17 60.0 0.00 0.10
JCOM 170818P00065000 P 08/18/17 65.0 0.00 0.10
JCOM 170818P00070000 P 08/18/17 70.0 0.00 0.10
JCOM 170818P00075000 P 08/18/17 75.0 0.30 0.60
JCOM 170818P00080000 P 08/18/17 80.0 4.20 5.00
JCOM 170818P00085000 P 08/18/17 85.0 9.20 10.10
JCOM 170818P00090000 P 08/18/17 90.0 14.00 17.00
JCOM 170818P00095000 P 08/18/17 95.0 19.10 22.00
JCOM 170818P00100000 P 08/18/17 100.0 22.90 26.90
JCOM 170818P00105000 P 08/18/17 105.0 28.80 31.70
JCOM 170818P00110000 P 08/18/17 110.0 33.70 36.60
JCOM 170818P00115000 P 08/18/17 115.0 38.00 42.00
JCOM 170818P00120000 P 08/18/17 120.0 43.00 47.00
JCOM 170818P00125000 P 08/18/17 125.0 47.90 52.00
JCOM 170818P00130000 P 08/18/17 130.0 53.80 55.50
JCOM 170915C00045000 C 09/15/17 45.0 29.50 32.50
JCOM 170915C00050000 C 09/15/17 50.0 24.60 27.40
JCOM 170915C00055000 C 09/15/17 55.0 19.20 22.60
JCOM 170915C00060000 C 09/15/17 60.0 14.20 17.50
JCOM 170915C00065000 C 09/15/17 65.0 10.50 12.80
JCOM 170915C00070000 C 09/15/17 70.0 5.90 6.50
JCOM 170915C00075000 C 09/15/17 75.0 2.25 2.55
JCOM 170915C00080000 C 09/15/17 80.0 0.50 0.65
JCOM 170915C00085000 C 09/15/17 85.0 0.05 0.20
JCOM 170915C00090000 C 09/15/17 90.0 0.00 0.10
JCOM 170915C00095000 C 09/15/17 95.0 0.00 0.10
JCOM 170915C00100000 C 09/15/17 100.0 0.00 0.15
JCOM 170915C00105000 C 09/15/17 105.0 0.00 0.70
JCOM 170915C00110000 C 09/15/17 110.0 0.00 0.10
JCOM 170915C00115000 C 09/15/17 115.0 0.00 0.55
JCOM 170915C00120000 C 09/15/17 120.0 0.00 0.20
JCOM 170915C00125000 C 09/15/17 125.0 0.00 0.10
JCOM 170915C00130000 C 09/15/17 130.0 0.00 0.65
JCOM 170915P00045000 P 09/15/17 45.0 0.00 0.10
JCOM 170915P00050000 P 09/15/17 50.0 0.00 0.15
JCOM 170915P00055000 P 09/15/17 55.0 0.00 0.10
JCOM 170915P00060000 P 09/15/17 60.0 0.00 0.20
JCOM 170915P00065000 P 09/15/17 65.0 0.15 0.35
JCOM 170915P00070000 P 09/15/17 70.0 0.50 0.70
JCOM 170915P00075000 P 09/15/17 75.0 1.75 1.95
JCOM 170915P00080000 P 09/15/17 80.0 4.80 5.20
JCOM 170915P00085000 P 09/15/17 85.0 9.00 10.00
JCOM 170915P00090000 P 09/15/17 90.0 14.20 14.90
JCOM 170915P00095000 P 09/15/17 95.0 18.00 22.00
JCOM 170915P00100000 P 09/15/17 100.0 23.00 26.80
JCOM 170915P00105000 P 09/15/17 105.0 28.30 31.80
JCOM 170915P00110000 P 09/15/17 110.0 33.20 36.80
JCOM 170915P00115000 P 09/15/17 115.0 38.40 41.80
JCOM 170915P00120000 P 09/15/17 120.0 43.10 47.00
JCOM 170915P00125000 P 09/15/17 125.0 48.20 51.80
JCOM 170915P00130000 P 09/15/17 130.0 53.40 55.50
JCOM 171215C00050000 C 12/15/17 50.0 25.60 26.20
JCOM 171215C00055000 C 12/15/17 55.0 20.40 21.60
JCOM 171215C00060000 C 12/15/17 60.0 16.20 17.00
JCOM 171215C00065000 C 12/15/17 65.0 11.90 12.30
JCOM 171215C00070000 C 12/15/17 70.0 7.60 8.40
JCOM 171215C00075000 C 12/15/17 75.0 4.90 5.60
JCOM 171215C00080000 C 12/15/17 80.0 2.70 2.90
JCOM 171215C00085000 C 12/15/17 85.0 1.35 1.55
JCOM 171215C00090000 C 12/15/17 90.0 0.65 0.85
JCOM 171215C00095000 C 12/15/17 95.0 0.25 0.50
JCOM 171215C00100000 C 12/15/17 100.0 0.10 0.25
JCOM 171215C00105000 C 12/15/17 105.0 0.00 0.15
JCOM 171215C00110000 C 12/15/17 110.0 0.00 0.15
JCOM 171215C00115000 C 12/15/17 115.0 0.00 0.10
JCOM 171215C00120000 C 12/15/17 120.0 0.00 0.30
JCOM 171215C00125000 C 12/15/17 125.0 0.00 0.10
JCOM 171215C00130000 C 12/15/17 130.0 0.00 0.10
JCOM 171215P00050000 P 12/15/17 50.0 0.25 0.40
JCOM 171215P00055000 P 12/15/17 55.0 0.45 0.60
JCOM 171215P00060000 P 12/15/17 60.0 0.80 0.95
JCOM 171215P00065000 P 12/15/17 65.0 1.35 1.55
JCOM 171215P00070000 P 12/15/17 70.0 2.50 2.70
JCOM 171215P00075000 P 12/15/17 75.0 4.10 4.60
JCOM 171215P00080000 P 12/15/17 80.0 7.10 7.50
JCOM 171215P00085000 P 12/15/17 85.0 10.50 11.30
JCOM 171215P00090000 P 12/15/17 90.0 14.90 16.00
JCOM 171215P00095000 P 12/15/17 95.0 19.40 20.90
JCOM 171215P00100000 P 12/15/17 100.0 24.30 25.10
JCOM 171215P00105000 P 12/15/17 105.0 29.10 30.70
JCOM 171215P00110000 P 12/15/17 110.0 34.00 35.80
JCOM 171215P00115000 P 12/15/17 115.0 38.90 41.80
JCOM 171215P00120000 P 12/15/17 120.0 44.20 46.80
JCOM 171215P00125000 P 12/15/17 125.0 49.10 51.80
JCOM 171215P00130000 P 12/15/17 130.0 53.80 56.10
JCOM 180316C00050000 C 03/16/18 50.0 24.30 28.20
JCOM 180316C00055000 C 03/16/18 55.0 19.60 23.80
JCOM 180316C00060000 C 03/16/18 60.0 16.30 17.40
JCOM 180316C00065000 C 03/16/18 65.0 12.60 13.40
JCOM 180316C00070000 C 03/16/18 70.0 9.10 9.70
JCOM 180316C00075000 C 03/16/18 75.0 6.10 6.70
JCOM 180316C00080000 C 03/16/18 80.0 3.80 4.50
JCOM 180316C00085000 C 03/16/18 85.0 2.15 2.85
JCOM 180316C00090000 C 03/16/18 90.0 1.45 1.80
JCOM 180316C00095000 C 03/16/18 95.0 0.65 1.25
JCOM 180316C00100000 C 03/16/18 100.0 0.45 0.75
JCOM 180316C00105000 C 03/16/18 105.0 0.25 0.50
JCOM 180316C00110000 C 03/16/18 110.0 0.10 0.35
JCOM 180316C00115000 C 03/16/18 115.0 0.00 3.80
JCOM 180316C00120000 C 03/16/18 120.0 0.00 0.20
JCOM 180316P00050000 P 03/16/18 50.0 0.40 0.80
JCOM 180316P00055000 P 03/16/18 55.0 0.90 1.20
JCOM 180316P00060000 P 03/16/18 60.0 1.30 1.80
JCOM 180316P00065000 P 03/16/18 65.0 2.30 2.75
JCOM 180316P00070000 P 03/16/18 70.0 3.80 4.20
JCOM 180316P00075000 P 03/16/18 75.0 5.60 6.30
JCOM 180316P00080000 P 03/16/18 80.0 8.20 9.00
JCOM 180316P00085000 P 03/16/18 85.0 11.90 12.60
JCOM 180316P00090000 P 03/16/18 90.0 15.90 16.50
JCOM 180316P00095000 P 03/16/18 95.0 19.90 21.50
JCOM 180316P00100000 P 03/16/18 100.0 23.70 27.40
JCOM 180316P00105000 P 03/16/18 105.0 28.20 32.20
JCOM 180316P00110000 P 03/16/18 110.0 33.20 37.00
JCOM 180316P00115000 P 03/16/18 115.0 37.90 41.90
JCOM 180316P00120000 P 03/16/18 120.0 43.40 46.20

OPRA data is delayed 15 minutes.