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 (2015-12-18)Premium Content

J2 Global Inc (JCOM)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 160219C00040000 C 02/19/16 40.0 33.10 35.90
JCOM 160219C00045000 C 02/19/16 45.0 27.90 30.90
JCOM 160219C00050000 C 02/19/16 50.0 22.70 26.50
JCOM 160219C00055000 C 02/19/16 55.0 18.10 20.80
JCOM 160219C00060000 C 02/19/16 60.0 14.10 15.80
JCOM 160219C00065000 C 02/19/16 65.0 9.10 10.40
JCOM 160219C00070000 C 02/19/16 70.0 4.40 6.10
JCOM 160219C00075000 C 02/19/16 75.0 1.45 2.80
JCOM 160219C00080000 C 02/19/16 80.0 0.15 1.20
JCOM 160219C00085000 C 02/19/16 85.0 0.00 0.75
JCOM 160219C00090000 C 02/19/16 90.0 0.00 0.65
JCOM 160219C00095000 C 02/19/16 95.0 0.00 0.65
JCOM 160219C00100000 C 02/19/16 100.0 0.00 0.65
JCOM 160219C00105000 C 02/19/16 105.0 0.00 0.65
JCOM 160219C00110000 C 02/19/16 110.0 0.00 0.65
JCOM 160219C00115000 C 02/19/16 115.0 0.00 0.65
JCOM 160219P00040000 P 02/19/16 40.0 0.00 0.65
JCOM 160219P00045000 P 02/19/16 45.0 0.00 0.55
JCOM 160219P00050000 P 02/19/16 50.0 0.00 0.75
JCOM 160219P00055000 P 02/19/16 55.0 0.00 0.70
JCOM 160219P00060000 P 02/19/16 60.0 0.00 0.85
JCOM 160219P00065000 P 02/19/16 65.0 0.00 0.50
JCOM 160219P00070000 P 02/19/16 70.0 0.60 1.75
JCOM 160219P00075000 P 02/19/16 75.0 2.10 3.10
JCOM 160219P00080000 P 02/19/16 80.0 4.80 6.70
JCOM 160219P00085000 P 02/19/16 85.0 9.70 11.50
JCOM 160219P00090000 P 02/19/16 90.0 14.30 16.80
JCOM 160219P00095000 P 02/19/16 95.0 19.30 21.70
JCOM 160219P00100000 P 02/19/16 100.0 24.20 26.80
JCOM 160219P00105000 P 02/19/16 105.0 29.20 31.70
JCOM 160219P00110000 P 02/19/16 110.0 34.20 36.80
JCOM 160219P00115000 P 02/19/16 115.0 38.70 42.30
JCOM 160318C00035000 C 03/18/16 35.0 38.30 41.70
JCOM 160318C00040000 C 03/18/16 40.0 32.60 36.80
JCOM 160318C00045000 C 03/18/16 45.0 27.80 31.20
JCOM 160318C00050000 C 03/18/16 50.0 24.00 26.60
JCOM 160318C00055000 C 03/18/16 55.0 19.10 21.50
JCOM 160318C00060000 C 03/18/16 60.0 14.10 16.10
JCOM 160318C00065000 C 03/18/16 65.0 9.80 11.50
JCOM 160318C00070000 C 03/18/16 70.0 6.00 7.40
JCOM 160318C00075000 C 03/18/16 75.0 2.90 3.80
JCOM 160318C00080000 C 03/18/16 80.0 1.10 1.60
JCOM 160318C00085000 C 03/18/16 85.0 0.00 0.95
JCOM 160318C00090000 C 03/18/16 90.0 0.00 0.85
JCOM 160318C00095000 C 03/18/16 95.0 0.00 0.70
JCOM 160318C00100000 C 03/18/16 100.0 0.00 0.65
JCOM 160318P00035000 P 03/18/16 35.0 0.00 0.85
JCOM 160318P00040000 P 03/18/16 40.0 0.00 0.50
JCOM 160318P00045000 P 03/18/16 45.0 0.05 0.40
JCOM 160318P00050000 P 03/18/16 50.0 0.00 0.80
JCOM 160318P00055000 P 03/18/16 55.0 0.00 0.90
JCOM 160318P00060000 P 03/18/16 60.0 0.45 1.10
JCOM 160318P00065000 P 03/18/16 65.0 0.90 1.60
JCOM 160318P00070000 P 03/18/16 70.0 1.75 2.60
JCOM 160318P00075000 P 03/18/16 75.0 3.60 4.30
JCOM 160318P00080000 P 03/18/16 80.0 6.10 7.60
JCOM 160318P00085000 P 03/18/16 85.0 10.00 12.00
JCOM 160318P00090000 P 03/18/16 90.0 14.20 17.10
JCOM 160318P00095000 P 03/18/16 95.0 19.20 22.00
JCOM 160318P00100000 P 03/18/16 100.0 24.80 27.20
JCOM 160617C00040000 C 06/17/16 40.0 32.80 37.10
JCOM 160617C00045000 C 06/17/16 45.0 27.90 32.00
JCOM 160617C00050000 C 06/17/16 50.0 23.60 27.60
JCOM 160617C00055000 C 06/17/16 55.0 19.70 22.00
JCOM 160617C00060000 C 06/17/16 60.0 15.30 17.60
JCOM 160617C00065000 C 06/17/16 65.0 11.40 13.10
JCOM 160617C00070000 C 06/17/16 70.0 8.00 9.60
JCOM 160617C00075000 C 06/17/16 75.0 5.30 6.90
JCOM 160617C00080000 C 06/17/16 80.0 3.10 4.50
JCOM 160617C00085000 C 06/17/16 85.0 1.75 3.10
JCOM 160617C00090000 C 06/17/16 90.0 0.95 2.25
JCOM 160617C00095000 C 06/17/16 95.0 0.00 1.55
JCOM 160617C00100000 C 06/17/16 100.0 0.00 1.35
JCOM 160617C00105000 C 06/17/16 105.0 0.00 0.50
JCOM 160617C00110000 C 06/17/16 110.0 0.00 1.05
JCOM 160617P00040000 P 06/17/16 40.0 0.35 1.35
JCOM 160617P00045000 P 06/17/16 45.0 0.00 1.45
JCOM 160617P00050000 P 06/17/16 50.0 0.05 1.70
JCOM 160617P00055000 P 06/17/16 55.0 0.30 2.15
JCOM 160617P00060000 P 06/17/16 60.0 1.55 2.45
JCOM 160617P00065000 P 06/17/16 65.0 2.50 3.60
JCOM 160617P00070000 P 06/17/16 70.0 4.00 5.10
JCOM 160617P00075000 P 06/17/16 75.0 6.10 7.80
JCOM 160617P00080000 P 06/17/16 80.0 9.10 10.80
JCOM 160617P00085000 P 06/17/16 85.0 11.80 13.90
JCOM 160617P00090000 P 06/17/16 90.0 15.70 18.00
JCOM 160617P00095000 P 06/17/16 95.0 20.00 22.30
JCOM 160617P00100000 P 06/17/16 100.0 24.10 28.30
JCOM 160617P00105000 P 06/17/16 105.0 29.10 33.00
JCOM 160617P00110000 P 06/17/16 110.0 33.60 37.90
JCOM 160916C00040000 C 09/16/16 40.0 33.20 36.30
JCOM 160916C00045000 C 09/16/16 45.0 28.00 32.20
JCOM 160916C00050000 C 09/16/16 50.0 23.80 28.00
JCOM 160916C00055000 C 09/16/16 55.0 19.90 23.10
JCOM 160916C00060000 C 09/16/16 60.0 15.70 18.90
JCOM 160916C00065000 C 09/16/16 65.0 12.60 14.50
JCOM 160916C00070000 C 09/16/16 70.0 9.30 11.50
JCOM 160916C00075000 C 09/16/16 75.0 6.80 8.60
JCOM 160916C00080000 C 09/16/16 80.0 4.50 6.50
JCOM 160916C00085000 C 09/16/16 85.0 2.95 4.70
JCOM 160916C00090000 C 09/16/16 90.0 1.80 3.50
JCOM 160916C00095000 C 09/16/16 95.0 1.10 2.90
JCOM 160916C00100000 C 09/16/16 100.0 0.00 2.25
JCOM 160916C00105000 C 09/16/16 105.0 0.00 1.65
JCOM 160916C00110000 C 09/16/16 110.0 0.00 1.70
JCOM 160916P00040000 P 09/16/16 40.0 0.10 1.90
JCOM 160916P00045000 P 09/16/16 45.0 0.05 2.15
JCOM 160916P00050000 P 09/16/16 50.0 0.40 2.65
JCOM 160916P00055000 P 09/16/16 55.0 1.65 2.90
JCOM 160916P00060000 P 09/16/16 60.0 2.55 4.00
JCOM 160916P00065000 P 09/16/16 65.0 3.80 5.50
JCOM 160916P00070000 P 09/16/16 70.0 5.60 7.30
JCOM 160916P00075000 P 09/16/16 75.0 7.80 9.60
JCOM 160916P00080000 P 09/16/16 80.0 10.80 12.40
JCOM 160916P00085000 P 09/16/16 85.0 14.30 16.00
JCOM 160916P00090000 P 09/16/16 90.0 16.70 19.70
JCOM 160916P00095000 P 09/16/16 95.0 20.80 23.70
JCOM 160916P00100000 P 09/16/16 100.0 25.20 28.10
JCOM 160916P00105000 P 09/16/16 105.0 29.40 33.40
JCOM 160916P00110000 P 09/16/16 110.0 34.40 37.80

OPRA data is delayed 15 minutes.