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 (2016-03-18)Premium Content

J2 Global Inc (JCOM)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 160520C00030000 C 05/20/16 30.0 32.50 35.20
JCOM 160520C00035000 C 05/20/16 35.0 27.50 30.10
JCOM 160520C00040000 C 05/20/16 40.0 22.60 25.10
JCOM 160520C00045000 C 05/20/16 45.0 17.60 20.40
JCOM 160520C00050000 C 05/20/16 50.0 12.80 15.00
JCOM 160520C00055000 C 05/20/16 55.0 8.30 10.30
JCOM 160520C00060000 C 05/20/16 60.0 4.90 5.80
JCOM 160520C00065000 C 05/20/16 65.0 2.30 2.50
JCOM 160520C00070000 C 05/20/16 70.0 0.60 1.15
JCOM 160520C00075000 C 05/20/16 75.0 0.00 0.30
JCOM 160520C00080000 C 05/20/16 80.0 0.00 0.40
JCOM 160520C00085000 C 05/20/16 85.0 0.00 0.40
JCOM 160520C00090000 C 05/20/16 90.0 0.00 0.35
JCOM 160520P00030000 P 05/20/16 30.0 0.00 0.40
JCOM 160520P00035000 P 05/20/16 35.0 0.00 0.40
JCOM 160520P00040000 P 05/20/16 40.0 0.00 0.05
JCOM 160520P00045000 P 05/20/16 45.0 0.05 0.15
JCOM 160520P00050000 P 05/20/16 50.0 0.20 0.65
JCOM 160520P00055000 P 05/20/16 55.0 0.60 0.90
JCOM 160520P00060000 P 05/20/16 60.0 1.70 2.00
JCOM 160520P00065000 P 05/20/16 65.0 4.00 4.20
JCOM 160520P00070000 P 05/20/16 70.0 6.00 8.40
JCOM 160520P00075000 P 05/20/16 75.0 10.70 13.00
JCOM 160520P00080000 P 05/20/16 80.0 15.10 18.10
JCOM 160520P00085000 P 05/20/16 85.0 20.10 22.80
JCOM 160520P00090000 P 05/20/16 90.0 25.10 27.80
JCOM 160617C00035000 C 06/17/16 35.0 27.30 30.20
JCOM 160617C00040000 C 06/17/16 40.0 22.60 25.20
JCOM 160617C00045000 C 06/17/16 45.0 17.20 20.40
JCOM 160617C00050000 C 06/17/16 50.0 13.00 15.40
JCOM 160617C00055000 C 06/17/16 55.0 8.70 10.60
JCOM 160617C00060000 C 06/17/16 60.0 5.60 6.20
JCOM 160617C00065000 C 06/17/16 65.0 2.75 3.20
JCOM 160617C00070000 C 06/17/16 70.0 1.15 1.40
JCOM 160617C00075000 C 06/17/16 75.0 0.20 1.20
JCOM 160617C00080000 C 06/17/16 80.0 0.00 0.45
JCOM 160617C00085000 C 06/17/16 85.0 0.00 0.40
JCOM 160617C00090000 C 06/17/16 90.0 0.00 0.40
JCOM 160617C00095000 C 06/17/16 95.0 0.00 0.35
JCOM 160617C00100000 C 06/17/16 100.0 0.00 0.35
JCOM 160617C00105000 C 06/17/16 105.0 0.00 0.35
JCOM 160617C00110000 C 06/17/16 110.0 0.00 0.35
JCOM 160617P00035000 P 06/17/16 35.0 0.00 0.45
JCOM 160617P00040000 P 06/17/16 40.0 0.10 0.50
JCOM 160617P00045000 P 06/17/16 45.0 0.20 0.85
JCOM 160617P00050000 P 06/17/16 50.0 0.40 1.10
JCOM 160617P00055000 P 06/17/16 55.0 1.15 1.60
JCOM 160617P00060000 P 06/17/16 60.0 2.55 2.80
JCOM 160617P00065000 P 06/17/16 65.0 4.60 5.00
JCOM 160617P00070000 P 06/17/16 70.0 7.50 8.70
JCOM 160617P00075000 P 06/17/16 75.0 11.40 13.20
JCOM 160617P00080000 P 06/17/16 80.0 15.10 17.90
JCOM 160617P00085000 P 06/17/16 85.0 20.10 23.20
JCOM 160617P00090000 P 06/17/16 90.0 25.10 27.80
JCOM 160617P00095000 P 06/17/16 95.0 30.10 32.80
JCOM 160617P00100000 P 06/17/16 100.0 35.10 37.80
JCOM 160617P00105000 P 06/17/16 105.0 40.10 42.80
JCOM 160617P00110000 P 06/17/16 110.0 45.10 47.80
JCOM 160916C00030000 C 09/16/16 30.0 32.40 35.20
JCOM 160916C00035000 C 09/16/16 35.0 27.50 30.40
JCOM 160916C00040000 C 09/16/16 40.0 22.50 25.60
JCOM 160916C00045000 C 09/16/16 45.0 17.50 21.40
JCOM 160916C00050000 C 09/16/16 50.0 14.00 16.20
JCOM 160916C00055000 C 09/16/16 55.0 10.70 11.70
JCOM 160916C00060000 C 09/16/16 60.0 7.10 8.20
JCOM 160916C00065000 C 09/16/16 65.0 4.40 5.80
JCOM 160916C00070000 C 09/16/16 70.0 2.60 3.90
JCOM 160916C00075000 C 09/16/16 75.0 1.45 2.55
JCOM 160916C00080000 C 09/16/16 80.0 0.20 1.30
JCOM 160916C00085000 C 09/16/16 85.0 0.10 1.00
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 0.45
JCOM 160916C00105000 C 09/16/16 105.0 0.00 0.45
JCOM 160916C00110000 C 09/16/16 110.0 0.00 0.45
JCOM 160916P00030000 P 09/16/16 30.0 0.05 0.90
JCOM 160916P00035000 P 09/16/16 35.0 0.40 0.70
JCOM 160916P00040000 P 09/16/16 40.0 0.45 1.05
JCOM 160916P00045000 P 09/16/16 45.0 0.80 3.10
JCOM 160916P00050000 P 09/16/16 50.0 1.50 2.50
JCOM 160916P00055000 P 09/16/16 55.0 2.50 3.40
JCOM 160916P00060000 P 09/16/16 60.0 4.10 5.20
JCOM 160916P00065000 P 09/16/16 65.0 6.50 7.60
JCOM 160916P00070000 P 09/16/16 70.0 9.50 10.70
JCOM 160916P00075000 P 09/16/16 75.0 13.00 14.80
JCOM 160916P00080000 P 09/16/16 80.0 16.60 19.10
JCOM 160916P00085000 P 09/16/16 85.0 21.10 23.70
JCOM 160916P00090000 P 09/16/16 90.0 25.90 28.50
JCOM 160916P00095000 P 09/16/16 95.0 30.70 33.40
JCOM 160916P00100000 P 09/16/16 100.0 35.70 38.20
JCOM 160916P00105000 P 09/16/16 105.0 40.50 43.10
JCOM 160916P00110000 P 09/16/16 110.0 45.50 48.30
JCOM 161216C00035000 C 12/16/16 35.0 27.50 30.60
JCOM 161216C00040000 C 12/16/16 40.0 22.90 26.00
JCOM 161216C00045000 C 12/16/16 45.0 18.90 21.40
JCOM 161216C00050000 C 12/16/16 50.0 14.90 16.50
JCOM 161216C00055000 C 12/16/16 55.0 11.30 13.10
JCOM 161216C00060000 C 12/16/16 60.0 8.10 9.80
JCOM 161216C00065000 C 12/16/16 65.0 5.20 7.40
JCOM 161216C00070000 C 12/16/16 70.0 3.30 5.70
JCOM 161216C00075000 C 12/16/16 75.0 2.10 3.80
JCOM 161216C00080000 C 12/16/16 80.0 1.20 2.45
JCOM 161216C00085000 C 12/16/16 85.0 0.45 1.70
JCOM 161216C00090000 C 12/16/16 90.0 0.20 1.05
JCOM 161216P00035000 P 12/16/16 35.0 0.45 1.55
JCOM 161216P00040000 P 12/16/16 40.0 0.80 2.00
JCOM 161216P00045000 P 12/16/16 45.0 1.40 2.50
JCOM 161216P00050000 P 12/16/16 50.0 2.30 3.70
JCOM 161216P00055000 P 12/16/16 55.0 3.50 5.40
JCOM 161216P00060000 P 12/16/16 60.0 5.30 6.90
JCOM 161216P00065000 P 12/16/16 65.0 8.10 9.20
JCOM 161216P00070000 P 12/16/16 70.0 10.90 12.90
JCOM 161216P00075000 P 12/16/16 75.0 14.40 16.20
JCOM 161216P00080000 P 12/16/16 80.0 17.50 20.50
JCOM 161216P00085000 P 12/16/16 85.0 22.40 24.40
JCOM 161216P00090000 P 12/16/16 90.0 26.50 29.10

OPRA data is delayed 15 minutes.