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 (2015-03-20)Premium Content

J2 Global Inc (JCOM)
As of Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150417C00035000 C 04/17/15 35.0 30.80 33.70
JCOM 150417C00040000 C 04/17/15 40.0 24.60 29.30
JCOM 150417C00045000 C 04/17/15 45.0 19.60 23.70
JCOM 150417C00050000 C 04/17/15 50.0 15.00 18.80
JCOM 150417C00055000 C 04/17/15 55.0 10.20 13.70
JCOM 150417C00060000 C 04/17/15 60.0 5.20 7.90
JCOM 150417C00065000 C 04/17/15 65.0 2.55 3.20
JCOM 150417C00070000 C 04/17/15 70.0 0.30 0.60
JCOM 150417C00075000 C 04/17/15 75.0 0.00 0.50
JCOM 150417C00080000 C 04/17/15 80.0 0.00 0.50
JCOM 150417C00085000 C 04/17/15 85.0 0.00 0.50
JCOM 150417C00090000 C 04/17/15 90.0 0.00 0.50
JCOM 150417C00095000 C 04/17/15 95.0 0.00 0.50
JCOM 150417C00100000 C 04/17/15 100.0 0.00 0.50
JCOM 150417P00035000 P 04/17/15 35.0 0.00 0.50
JCOM 150417P00040000 P 04/17/15 40.0 0.00 0.50
JCOM 150417P00045000 P 04/17/15 45.0 0.00 0.50
JCOM 150417P00050000 P 04/17/15 50.0 0.00 0.50
JCOM 150417P00055000 P 04/17/15 55.0 0.00 0.50
JCOM 150417P00060000 P 04/17/15 60.0 0.00 0.50
JCOM 150417P00065000 P 04/17/15 65.0 0.60 0.85
JCOM 150417P00070000 P 04/17/15 70.0 2.90 3.70
JCOM 150417P00075000 P 04/17/15 75.0 6.40 10.00
JCOM 150417P00080000 P 04/17/15 80.0 11.30 14.90
JCOM 150417P00085000 P 04/17/15 85.0 15.80 20.50
JCOM 150417P00090000 P 04/17/15 90.0 20.80 25.20
JCOM 150417P00095000 P 04/17/15 95.0 25.90 30.50
JCOM 150417P00100000 P 04/17/15 100.0 32.20 34.90
JCOM 150515C00035000 C 05/15/15 35.0 29.90 33.70
JCOM 150515C00040000 C 05/15/15 40.0 24.60 28.80
JCOM 150515C00045000 C 05/15/15 45.0 20.00 23.80
JCOM 150515C00050000 C 05/15/15 50.0 15.10 18.80
JCOM 150515C00055000 C 05/15/15 55.0 10.90 13.50
JCOM 150515C00060000 C 05/15/15 60.0 5.80 8.90
JCOM 150515C00065000 C 05/15/15 65.0 3.70 4.20
JCOM 150515C00070000 C 05/15/15 70.0 1.45 1.80
JCOM 150515C00075000 C 05/15/15 75.0 0.30 1.10
JCOM 150515C00080000 C 05/15/15 80.0 0.05 0.50
JCOM 150515C00085000 C 05/15/15 85.0 0.00 0.50
JCOM 150515C00090000 C 05/15/15 90.0 0.00 0.45
JCOM 150515C00095000 C 05/15/15 95.0 0.00 0.50
JCOM 150515C00100000 C 05/15/15 100.0 0.00 0.50
JCOM 150515P00035000 P 05/15/15 35.0 0.00 0.50
JCOM 150515P00040000 P 05/15/15 40.0 0.00 0.50
JCOM 150515P00045000 P 05/15/15 45.0 0.00 0.50
JCOM 150515P00050000 P 05/15/15 50.0 0.00 0.50
JCOM 150515P00055000 P 05/15/15 55.0 0.15 0.65
JCOM 150515P00060000 P 05/15/15 60.0 0.70 1.75
JCOM 150515P00065000 P 05/15/15 65.0 1.80 2.25
JCOM 150515P00070000 P 05/15/15 70.0 4.50 6.00
JCOM 150515P00075000 P 05/15/15 75.0 8.00 10.90
JCOM 150515P00080000 P 05/15/15 80.0 11.80 15.20
JCOM 150515P00085000 P 05/15/15 85.0 16.50 20.10
JCOM 150515P00090000 P 05/15/15 90.0 21.50 25.10
JCOM 150515P00095000 P 05/15/15 95.0 26.40 30.10
JCOM 150515P00100000 P 05/15/15 100.0 31.70 35.10
JCOM 150619C00025000 C 06/19/15 25.0 39.60 44.20
JCOM 150619C00030000 C 06/19/15 30.0 34.60 38.90
JCOM 150619C00035000 C 06/19/15 35.0 29.60 33.70
JCOM 150619C00040000 C 06/19/15 40.0 25.20 28.80
JCOM 150619C00045000 C 06/19/15 45.0 20.20 23.70
JCOM 150619C00050000 C 06/19/15 50.0 15.30 18.80
JCOM 150619C00055000 C 06/19/15 55.0 11.60 14.10
JCOM 150619C00060000 C 06/19/15 60.0 7.20 8.70
JCOM 150619C00065000 C 06/19/15 65.0 4.20 4.70
JCOM 150619C00070000 C 06/19/15 70.0 1.80 2.30
JCOM 150619C00075000 C 06/19/15 75.0 0.65 1.10
JCOM 150619C00080000 C 06/19/15 80.0 0.05 1.60
JCOM 150619C00085000 C 06/19/15 85.0 0.00 0.50
JCOM 150619C00090000 C 06/19/15 90.0 0.00 0.50
JCOM 150619C00095000 C 06/19/15 95.0 0.00 0.50
JCOM 150619P00025000 P 06/19/15 25.0 0.00 0.10
JCOM 150619P00030000 P 06/19/15 30.0 0.00 0.50
JCOM 150619P00035000 P 06/19/15 35.0 0.00 0.50
JCOM 150619P00040000 P 06/19/15 40.0 0.00 0.50
JCOM 150619P00045000 P 06/19/15 45.0 0.00 0.50
JCOM 150619P00050000 P 06/19/15 50.0 0.10 0.55
JCOM 150619P00055000 P 06/19/15 55.0 0.40 1.90
JCOM 150619P00060000 P 06/19/15 60.0 1.15 1.55
JCOM 150619P00065000 P 06/19/15 65.0 2.55 2.95
JCOM 150619P00070000 P 06/19/15 70.0 5.00 5.60
JCOM 150619P00075000 P 06/19/15 75.0 8.70 10.10
JCOM 150619P00080000 P 06/19/15 80.0 12.10 15.50
JCOM 150619P00085000 P 06/19/15 85.0 17.20 20.20
JCOM 150619P00090000 P 06/19/15 90.0 21.70 25.30
JCOM 150619P00095000 P 06/19/15 95.0 27.50 29.10
JCOM 150918C00035000 C 09/18/15 35.0 30.00 33.10
JCOM 150918C00040000 C 09/18/15 40.0 24.80 29.00
JCOM 150918C00045000 C 09/18/15 45.0 20.10 24.40
JCOM 150918C00050000 C 09/18/15 50.0 15.60 19.00
JCOM 150918C00055000 C 09/18/15 55.0 11.10 14.60
JCOM 150918C00060000 C 09/18/15 60.0 8.00 10.30
JCOM 150918C00065000 C 09/18/15 65.0 5.20 6.20
JCOM 150918C00070000 C 09/18/15 70.0 2.95 3.90
JCOM 150918C00075000 C 09/18/15 75.0 1.25 2.35
JCOM 150918C00080000 C 09/18/15 80.0 0.25 2.40
JCOM 150918C00085000 C 09/18/15 85.0 0.05 3.10
JCOM 150918C00090000 C 09/18/15 90.0 0.15 2.10
JCOM 150918P00035000 P 09/18/15 35.0 0.00 0.50
JCOM 150918P00040000 P 09/18/15 40.0 0.05 1.25
JCOM 150918P00045000 P 09/18/15 45.0 0.25 1.55
JCOM 150918P00050000 P 09/18/15 50.0 0.05 2.55
JCOM 150918P00055000 P 09/18/15 55.0 0.85 3.40
JCOM 150918P00060000 P 09/18/15 60.0 1.80 2.70
JCOM 150918P00065000 P 09/18/15 65.0 3.60 4.60
JCOM 150918P00070000 P 09/18/15 70.0 6.30 7.20
JCOM 150918P00075000 P 09/18/15 75.0 9.40 12.40
JCOM 150918P00080000 P 09/18/15 80.0 13.60 16.60
JCOM 150918P00085000 P 09/18/15 85.0 17.40 20.80
JCOM 150918P00090000 P 09/18/15 90.0 22.40 25.00

OPRA data is delayed 15 minutes.