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 (2015-06-19)Premium Content

J2 Global Inc (JCOM)
As of Jun 30 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150717C00035000 C 07/17/15 35.0 32.50 33.70
JCOM 150717C00040000 C 07/17/15 40.0 27.60 28.70
JCOM 150717C00045000 C 07/17/15 45.0 22.60 23.70
JCOM 150717C00050000 C 07/17/15 50.0 17.60 18.80
JCOM 150717C00055000 C 07/17/15 55.0 12.50 14.20
JCOM 150717C00060000 C 07/17/15 60.0 7.60 8.80
JCOM 150717C00065000 C 07/17/15 65.0 2.95 3.90
JCOM 150717C00070000 C 07/17/15 70.0 0.40 0.80
JCOM 150717C00075000 C 07/17/15 75.0 0.00 0.45
JCOM 150717C00080000 C 07/17/15 80.0 0.00 0.40
JCOM 150717C00085000 C 07/17/15 85.0 0.00 0.40
JCOM 150717C00090000 C 07/17/15 90.0 0.00 0.40
JCOM 150717C00095000 C 07/17/15 95.0 0.00 0.40
JCOM 150717C00100000 C 07/17/15 100.0 0.00 0.40
JCOM 150717P00035000 P 07/17/15 35.0 0.00 0.40
JCOM 150717P00040000 P 07/17/15 40.0 0.00 0.40
JCOM 150717P00045000 P 07/17/15 45.0 0.00 0.40
JCOM 150717P00050000 P 07/17/15 50.0 0.00 0.40
JCOM 150717P00055000 P 07/17/15 55.0 0.00 0.40
JCOM 150717P00060000 P 07/17/15 60.0 0.00 0.45
JCOM 150717P00065000 P 07/17/15 65.0 0.20 0.90
JCOM 150717P00070000 P 07/17/15 70.0 2.10 2.90
JCOM 150717P00075000 P 07/17/15 75.0 6.40 7.60
JCOM 150717P00080000 P 07/17/15 80.0 11.20 12.70
JCOM 150717P00085000 P 07/17/15 85.0 15.60 17.60
JCOM 150717P00090000 P 07/17/15 90.0 20.10 22.60
JCOM 150717P00095000 P 07/17/15 95.0 25.10 28.80
JCOM 150717P00100000 P 07/17/15 100.0 31.30 32.60
JCOM 150821C00035000 C 08/21/15 35.0 32.60 33.80
JCOM 150821C00040000 C 08/21/15 40.0 27.40 28.80
JCOM 150821C00045000 C 08/21/15 45.0 22.60 23.80
JCOM 150821C00050000 C 08/21/15 50.0 17.70 19.00
JCOM 150821C00055000 C 08/21/15 55.0 12.80 14.00
JCOM 150821C00060000 C 08/21/15 60.0 8.10 9.30
JCOM 150821C00065000 C 08/21/15 65.0 4.30 6.40
JCOM 150821C00070000 C 08/21/15 70.0 1.65 2.10
JCOM 150821C00075000 C 08/21/15 75.0 0.45 1.00
JCOM 150821C00080000 C 08/21/15 80.0 0.05 0.75
JCOM 150821C00085000 C 08/21/15 85.0 0.00 0.55
JCOM 150821C00090000 C 08/21/15 90.0 0.00 0.50
JCOM 150821C00095000 C 08/21/15 95.0 0.00 0.45
JCOM 150821C00100000 C 08/21/15 100.0 0.00 0.45
JCOM 150821P00035000 P 08/21/15 35.0 0.00 0.45
JCOM 150821P00040000 P 08/21/15 40.0 0.00 0.50
JCOM 150821P00045000 P 08/21/15 45.0 0.00 0.50
JCOM 150821P00050000 P 08/21/15 50.0 0.00 0.55
JCOM 150821P00055000 P 08/21/15 55.0 0.05 0.70
JCOM 150821P00060000 P 08/21/15 60.0 0.35 1.00
JCOM 150821P00065000 P 08/21/15 65.0 1.45 1.85
JCOM 150821P00070000 P 08/21/15 70.0 3.70 4.40
JCOM 150821P00075000 P 08/21/15 75.0 7.40 8.50
JCOM 150821P00080000 P 08/21/15 80.0 11.70 13.10
JCOM 150821P00085000 P 08/21/15 85.0 16.20 18.00
JCOM 150821P00090000 P 08/21/15 90.0 20.80 22.90
JCOM 150821P00095000 P 08/21/15 95.0 26.10 28.30
JCOM 150821P00100000 P 08/21/15 100.0 30.20 34.50
JCOM 150918C00035000 C 09/18/15 35.0 32.50 33.80
JCOM 150918C00040000 C 09/18/15 40.0 27.60 29.30
JCOM 150918C00045000 C 09/18/15 45.0 22.60 23.80
JCOM 150918C00050000 C 09/18/15 50.0 17.70 19.60
JCOM 150918C00055000 C 09/18/15 55.0 12.70 14.20
JCOM 150918C00060000 C 09/18/15 60.0 8.30 9.40
JCOM 150918C00065000 C 09/18/15 65.0 4.60 5.50
JCOM 150918C00070000 C 09/18/15 70.0 2.00 2.50
JCOM 150918C00075000 C 09/18/15 75.0 0.60 1.10
JCOM 150918C00080000 C 09/18/15 80.0 0.10 0.85
JCOM 150918C00085000 C 09/18/15 85.0 0.00 0.65
JCOM 150918C00090000 C 09/18/15 90.0 0.00 0.55
JCOM 150918P00035000 P 09/18/15 35.0 0.00 0.55
JCOM 150918P00040000 P 09/18/15 40.0 0.00 0.55
JCOM 150918P00045000 P 09/18/15 45.0 0.00 0.55
JCOM 150918P00050000 P 09/18/15 50.0 0.00 0.65
JCOM 150918P00055000 P 09/18/15 55.0 0.10 0.80
JCOM 150918P00060000 P 09/18/15 60.0 0.65 1.20
JCOM 150918P00065000 P 09/18/15 65.0 1.85 2.25
JCOM 150918P00070000 P 09/18/15 70.0 4.10 4.60
JCOM 150918P00075000 P 09/18/15 75.0 7.60 8.70
JCOM 150918P00080000 P 09/18/15 80.0 11.90 13.70
JCOM 150918P00085000 P 09/18/15 85.0 16.20 18.00
JCOM 150918P00090000 P 09/18/15 90.0 21.50 23.00
JCOM 151218C00035000 C 12/18/15 35.0 32.50 34.20
JCOM 151218C00040000 C 12/18/15 40.0 26.10 30.10
JCOM 151218C00045000 C 12/18/15 45.0 20.90 25.40
JCOM 151218C00050000 C 12/18/15 50.0 16.30 20.50
JCOM 151218C00055000 C 12/18/15 55.0 13.10 14.30
JCOM 151218C00060000 C 12/18/15 60.0 8.80 10.30
JCOM 151218C00065000 C 12/18/15 65.0 5.60 6.40
JCOM 151218C00070000 C 12/18/15 70.0 3.20 3.70
JCOM 151218C00075000 C 12/18/15 75.0 1.55 2.15
JCOM 151218C00080000 C 12/18/15 80.0 0.55 1.75
JCOM 151218C00085000 C 12/18/15 85.0 0.15 1.30
JCOM 151218C00090000 C 12/18/15 90.0 0.05 1.05
JCOM 151218C00095000 C 12/18/15 95.0 0.00 0.90
JCOM 151218C00100000 C 12/18/15 100.0 0.00 0.80
JCOM 151218P00035000 P 12/18/15 35.0 0.00 0.80
JCOM 151218P00040000 P 12/18/15 40.0 0.00 0.85
JCOM 151218P00045000 P 12/18/15 45.0 0.00 0.95
JCOM 151218P00050000 P 12/18/15 50.0 0.10 1.15
JCOM 151218P00055000 P 12/18/15 55.0 0.45 1.50
JCOM 151218P00060000 P 12/18/15 60.0 1.60 2.20
JCOM 151218P00065000 P 12/18/15 65.0 3.20 3.80
JCOM 151218P00070000 P 12/18/15 70.0 5.60 6.20
JCOM 151218P00075000 P 12/18/15 75.0 8.20 10.20
JCOM 151218P00080000 P 12/18/15 80.0 12.50 14.80
JCOM 151218P00085000 P 12/18/15 85.0 16.40 19.40
JCOM 151218P00090000 P 12/18/15 90.0 20.60 24.90
JCOM 151218P00095000 P 12/18/15 95.0 25.60 29.70
JCOM 151218P00100000 P 12/18/15 100.0 30.90 34.40

OPRA data is delayed 15 minutes.