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 Jun 24 2016 3:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 160715C00035000 C 07/15/16 35.0 26.90 31.10
JCOM 160715C00040000 C 07/15/16 40.0 21.90 26.10
JCOM 160715C00045000 C 07/15/16 45.0 16.90 20.70
JCOM 160715C00050000 C 07/15/16 50.0 12.00 16.00
JCOM 160715C00055000 C 07/15/16 55.0 7.30 11.20
JCOM 160715C00060000 C 07/15/16 60.0 2.90 6.20
JCOM 160715C00065000 C 07/15/16 65.0 1.20 1.70
JCOM 160715C00070000 C 07/15/16 70.0 0.00 0.50
JCOM 160715C00075000 C 07/15/16 75.0 0.00 1.00
JCOM 160715C00080000 C 07/15/16 80.0 0.00 0.95
JCOM 160715C00085000 C 07/15/16 85.0 0.00 0.95
JCOM 160715C00090000 C 07/15/16 90.0 0.00 0.95
JCOM 160715C00095000 C 07/15/16 95.0 0.00 0.95
JCOM 160715P00035000 P 07/15/16 35.0 0.00 0.95
JCOM 160715P00040000 P 07/15/16 40.0 0.00 0.95
JCOM 160715P00045000 P 07/15/16 45.0 0.00 0.95
JCOM 160715P00050000 P 07/15/16 50.0 0.00 1.00
JCOM 160715P00055000 P 07/15/16 55.0 0.00 1.15
JCOM 160715P00060000 P 07/15/16 60.0 0.55 0.80
JCOM 160715P00065000 P 07/15/16 65.0 2.25 2.60
JCOM 160715P00070000 P 07/15/16 70.0 4.40 8.20
JCOM 160715P00075000 P 07/15/16 75.0 9.00 13.00
JCOM 160715P00080000 P 07/15/16 80.0 13.90 18.00
JCOM 160715P00085000 P 07/15/16 85.0 19.30 23.00
JCOM 160715P00090000 P 07/15/16 90.0 24.60 28.00
JCOM 160715P00095000 P 07/15/16 95.0 29.30 33.00
JCOM 160819C00035000 C 08/19/16 35.0 27.10 31.10
JCOM 160819C00040000 C 08/19/16 40.0 22.10 26.20
JCOM 160819C00045000 C 08/19/16 45.0 17.10 21.40
JCOM 160819C00050000 C 08/19/16 50.0 12.60 16.60
JCOM 160819C00055000 C 08/19/16 55.0 8.10 11.80
JCOM 160819C00060000 C 08/19/16 60.0 5.50 7.40
JCOM 160819C00065000 C 08/19/16 65.0 2.65 3.30
JCOM 160819C00070000 C 08/19/16 70.0 1.00 1.70
JCOM 160819C00075000 C 08/19/16 75.0 0.20 1.50
JCOM 160819C00080000 C 08/19/16 80.0 0.00 1.10
JCOM 160819C00085000 C 08/19/16 85.0 0.00 1.00
JCOM 160819C00090000 C 08/19/16 90.0 0.00 0.95
JCOM 160819C00095000 C 08/19/16 95.0 0.00 0.95
JCOM 160819P00035000 P 08/19/16 35.0 0.00 1.05
JCOM 160819P00040000 P 08/19/16 40.0 0.00 1.10
JCOM 160819P00045000 P 08/19/16 45.0 0.00 1.25
JCOM 160819P00050000 P 08/19/16 50.0 0.20 1.55
JCOM 160819P00055000 P 08/19/16 55.0 0.55 1.40
JCOM 160819P00060000 P 08/19/16 60.0 1.75 2.50
JCOM 160819P00065000 P 08/19/16 65.0 3.90 4.60
JCOM 160819P00070000 P 08/19/16 70.0 5.90 9.40
JCOM 160819P00075000 P 08/19/16 75.0 10.10 13.60
JCOM 160819P00080000 P 08/19/16 80.0 14.40 18.40
JCOM 160819P00085000 P 08/19/16 85.0 19.30 23.40
JCOM 160819P00090000 P 08/19/16 90.0 24.20 28.40
JCOM 160819P00095000 P 08/19/16 95.0 29.10 33.20
JCOM 160916C00030000 C 09/16/16 30.0 31.90 35.60
JCOM 160916C00035000 C 09/16/16 35.0 27.10 31.00
JCOM 160916C00040000 C 09/16/16 40.0 22.10 25.70
JCOM 160916C00045000 C 09/16/16 45.0 17.30 21.40
JCOM 160916C00050000 C 09/16/16 50.0 12.70 16.20
JCOM 160916C00055000 C 09/16/16 55.0 8.30 12.00
JCOM 160916C00060000 C 09/16/16 60.0 5.80 6.90
JCOM 160916C00065000 C 09/16/16 65.0 3.00 4.00
JCOM 160916C00070000 C 09/16/16 70.0 1.35 2.15
JCOM 160916C00075000 C 09/16/16 75.0 0.10 1.40
JCOM 160916C00080000 C 09/16/16 80.0 0.00 1.45
JCOM 160916C00085000 C 09/16/16 85.0 0.00 1.20
JCOM 160916C00090000 C 09/16/16 90.0 0.00 1.15
JCOM 160916C00095000 C 09/16/16 95.0 0.00 1.10
JCOM 160916C00100000 C 09/16/16 100.0 0.00 1.10
JCOM 160916C00105000 C 09/16/16 105.0 0.00 1.10
JCOM 160916C00110000 C 09/16/16 110.0 0.00 1.10
JCOM 160916P00030000 P 09/16/16 30.0 0.00 0.15
JCOM 160916P00035000 P 09/16/16 35.0 0.00 1.20
JCOM 160916P00040000 P 09/16/16 40.0 0.00 0.20
JCOM 160916P00045000 P 09/16/16 45.0 0.00 0.55
JCOM 160916P00050000 P 09/16/16 50.0 0.00 1.65
JCOM 160916P00055000 P 09/16/16 55.0 1.20 1.90
JCOM 160916P00060000 P 09/16/16 60.0 2.30 2.85
JCOM 160916P00065000 P 09/16/16 65.0 4.30 5.30
JCOM 160916P00070000 P 09/16/16 70.0 7.30 8.50
JCOM 160916P00075000 P 09/16/16 75.0 10.10 14.00
JCOM 160916P00080000 P 09/16/16 80.0 14.70 18.60
JCOM 160916P00085000 P 09/16/16 85.0 19.80 23.40
JCOM 160916P00090000 P 09/16/16 90.0 24.80 28.40
JCOM 160916P00095000 P 09/16/16 95.0 29.30 33.20
JCOM 160916P00100000 P 09/16/16 100.0 34.30 38.20
JCOM 160916P00105000 P 09/16/16 105.0 39.60 43.20
JCOM 160916P00110000 P 09/16/16 110.0 44.40 48.20
JCOM 161216C00035000 C 12/16/16 35.0 27.30 31.40
JCOM 161216C00040000 C 12/16/16 40.0 22.40 26.40
JCOM 161216C00045000 C 12/16/16 45.0 17.70 21.60
JCOM 161216C00050000 C 12/16/16 50.0 13.50 17.10
JCOM 161216C00055000 C 12/16/16 55.0 10.50 12.20
JCOM 161216C00060000 C 12/16/16 60.0 7.40 8.50
JCOM 161216C00065000 C 12/16/16 65.0 4.60 5.80
JCOM 161216C00070000 C 12/16/16 70.0 2.65 3.90
JCOM 161216C00075000 C 12/16/16 75.0 1.40 2.45
JCOM 161216C00080000 C 12/16/16 80.0 0.00 3.10
JCOM 161216C00085000 C 12/16/16 85.0 0.00 2.20
JCOM 161216C00090000 C 12/16/16 90.0 0.00 1.90
JCOM 161216P00035000 P 12/16/16 35.0 0.00 2.05
JCOM 161216P00040000 P 12/16/16 40.0 0.00 2.40
JCOM 161216P00045000 P 12/16/16 45.0 0.00 3.00
JCOM 161216P00050000 P 12/16/16 50.0 1.10 2.35
JCOM 161216P00055000 P 12/16/16 55.0 2.40 3.40
JCOM 161216P00060000 P 12/16/16 60.0 4.50 4.60
JCOM 161216P00065000 P 12/16/16 65.0 6.40 7.40
JCOM 161216P00070000 P 12/16/16 70.0 8.70 10.40
JCOM 161216P00075000 P 12/16/16 75.0 11.50 15.20
JCOM 161216P00080000 P 12/16/16 80.0 15.90 19.40
JCOM 161216P00085000 P 12/16/16 85.0 20.30 24.00
JCOM 161216P00090000 P 12/16/16 90.0 25.10 28.60

OPRA data is delayed 15 minutes.