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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 160916C00030000 C 09/16/16 30.0 35.60 39.00
JCOM 160916C00035000 C 09/16/16 35.0 30.50 34.30
JCOM 160916C00040000 C 09/16/16 40.0 25.50 29.20
JCOM 160916C00045000 C 09/16/16 45.0 20.80 23.70
JCOM 160916C00050000 C 09/16/16 50.0 15.80 18.60
JCOM 160916C00055000 C 09/16/16 55.0 10.50 14.30
JCOM 160916C00060000 C 09/16/16 60.0 6.60 8.30
JCOM 160916C00065000 C 09/16/16 65.0 3.10 3.50
JCOM 160916C00070000 C 09/16/16 70.0 0.35 0.55
JCOM 160916C00075000 C 09/16/16 75.0 0.00 0.25
JCOM 160916C00080000 C 09/16/16 80.0 0.00 0.30
JCOM 160916C00085000 C 09/16/16 85.0 0.00 0.50
JCOM 160916C00090000 C 09/16/16 90.0 0.00 0.50
JCOM 160916C00095000 C 09/16/16 95.0 0.00 0.60
JCOM 160916C00100000 C 09/16/16 100.0 0.00 0.50
JCOM 160916C00105000 C 09/16/16 105.0 0.00 0.50
JCOM 160916C00110000 C 09/16/16 110.0 0.00 0.65
JCOM 160916P00030000 P 09/16/16 30.0 0.00 0.65
JCOM 160916P00035000 P 09/16/16 35.0 0.00 0.05
JCOM 160916P00040000 P 09/16/16 40.0 0.00 0.05
JCOM 160916P00045000 P 09/16/16 45.0 0.00 0.05
JCOM 160916P00050000 P 09/16/16 50.0 0.00 0.60
JCOM 160916P00055000 P 09/16/16 55.0 0.05 0.25
JCOM 160916P00060000 P 09/16/16 60.0 0.10 0.25
JCOM 160916P00065000 P 09/16/16 65.0 0.50 0.70
JCOM 160916P00070000 P 09/16/16 70.0 2.65 3.00
JCOM 160916P00075000 P 09/16/16 75.0 6.90 8.70
JCOM 160916P00080000 P 09/16/16 80.0 10.40 14.60
JCOM 160916P00085000 P 09/16/16 85.0 16.20 19.60
JCOM 160916P00090000 P 09/16/16 90.0 20.30 24.60
JCOM 160916P00095000 P 09/16/16 95.0 25.50 29.60
JCOM 160916P00100000 P 09/16/16 100.0 30.30 34.60
JCOM 160916P00105000 P 09/16/16 105.0 35.50 39.60
JCOM 160916P00110000 P 09/16/16 110.0 41.20 44.60
JCOM 161021C00035000 C 10/21/16 35.0 31.30 33.90
JCOM 161021C00040000 C 10/21/16 40.0 26.40 28.80
JCOM 161021C00045000 C 10/21/16 45.0 20.90 24.50
JCOM 161021C00050000 C 10/21/16 50.0 16.00 19.60
JCOM 161021C00055000 C 10/21/16 55.0 11.70 13.50
JCOM 161021C00060000 C 10/21/16 60.0 8.00 8.50
JCOM 161021C00065000 C 10/21/16 65.0 4.10 4.40
JCOM 161021C00070000 C 10/21/16 70.0 1.40 1.60
JCOM 161021C00075000 C 10/21/16 75.0 0.15 0.40
JCOM 161021C00080000 C 10/21/16 80.0 0.00 0.25
JCOM 161021C00085000 C 10/21/16 85.0 0.00 0.60
JCOM 161021C00090000 C 10/21/16 90.0 0.00 0.60
JCOM 161021C00095000 C 10/21/16 95.0 0.00 0.60
JCOM 161021P00035000 P 10/21/16 35.0 0.00 0.60
JCOM 161021P00040000 P 10/21/16 40.0 0.00 0.65
JCOM 161021P00045000 P 10/21/16 45.0 0.00 0.25
JCOM 161021P00050000 P 10/21/16 50.0 0.05 0.25
JCOM 161021P00055000 P 10/21/16 55.0 0.15 0.40
JCOM 161021P00060000 P 10/21/16 60.0 0.40 0.70
JCOM 161021P00065000 P 10/21/16 65.0 1.45 1.65
JCOM 161021P00070000 P 10/21/16 70.0 3.70 4.00
JCOM 161021P00075000 P 10/21/16 75.0 7.30 7.90
JCOM 161021P00080000 P 10/21/16 80.0 11.50 13.80
JCOM 161021P00085000 P 10/21/16 85.0 16.40 18.50
JCOM 161021P00090000 P 10/21/16 90.0 20.30 24.60
JCOM 161021P00095000 P 10/21/16 95.0 26.30 29.50
JCOM 161216C00035000 C 12/16/16 35.0 31.20 34.40
JCOM 161216C00040000 C 12/16/16 40.0 25.80 29.80
JCOM 161216C00045000 C 12/16/16 45.0 20.70 24.80
JCOM 161216C00050000 C 12/16/16 50.0 16.60 18.90
JCOM 161216C00055000 C 12/16/16 55.0 13.30 13.80
JCOM 161216C00060000 C 12/16/16 60.0 9.10 9.60
JCOM 161216C00065000 C 12/16/16 65.0 5.50 6.00
JCOM 161216C00070000 C 12/16/16 70.0 2.90 3.30
JCOM 161216C00075000 C 12/16/16 75.0 1.25 1.55
JCOM 161216C00080000 C 12/16/16 80.0 0.20 0.80
JCOM 161216C00085000 C 12/16/16 85.0 0.00 0.35
JCOM 161216C00090000 C 12/16/16 90.0 0.00 0.25
JCOM 161216P00035000 P 12/16/16 35.0 0.00 0.25
JCOM 161216P00040000 P 12/16/16 40.0 0.10 0.40
JCOM 161216P00045000 P 12/16/16 45.0 0.20 0.55
JCOM 161216P00050000 P 12/16/16 50.0 0.40 0.75
JCOM 161216P00055000 P 12/16/16 55.0 0.85 1.20
JCOM 161216P00060000 P 12/16/16 60.0 1.75 2.10
JCOM 161216P00065000 P 12/16/16 65.0 3.10 3.70
JCOM 161216P00070000 P 12/16/16 70.0 5.30 6.10
JCOM 161216P00075000 P 12/16/16 75.0 8.60 9.40
JCOM 161216P00080000 P 12/16/16 80.0 12.80 13.40
JCOM 161216P00085000 P 12/16/16 85.0 16.10 20.00
JCOM 161216P00090000 P 12/16/16 90.0 21.90 24.20
JCOM 170317C00035000 C 03/17/17 35.0 30.80 33.90
JCOM 170317C00040000 C 03/17/17 40.0 25.90 29.80
JCOM 170317C00045000 C 03/17/17 45.0 21.80 25.10
JCOM 170317C00050000 C 03/17/17 50.0 17.50 19.80
JCOM 170317C00055000 C 03/17/17 55.0 14.10 14.70
JCOM 170317C00060000 C 03/17/17 60.0 10.20 10.90
JCOM 170317C00065000 C 03/17/17 65.0 7.00 7.60
JCOM 170317C00070000 C 03/17/17 70.0 4.40 4.90
JCOM 170317C00075000 C 03/17/17 75.0 2.55 2.95
JCOM 170317C00080000 C 03/17/17 80.0 1.30 1.75
JCOM 170317C00085000 C 03/17/17 85.0 0.55 1.05
JCOM 170317C00090000 C 03/17/17 90.0 0.15 0.55
JCOM 170317C00095000 C 03/17/17 95.0 0.00 0.35
JCOM 170317C00100000 C 03/17/17 100.0 0.00 0.25
JCOM 170317P00035000 P 03/17/17 35.0 0.20 0.60
JCOM 170317P00040000 P 03/17/17 40.0 0.40 0.80
JCOM 170317P00045000 P 03/17/17 45.0 0.65 1.10
JCOM 170317P00050000 P 03/17/17 50.0 1.20 1.60
JCOM 170317P00055000 P 03/17/17 55.0 1.85 2.30
JCOM 170317P00060000 P 03/17/17 60.0 3.10 3.50
JCOM 170317P00065000 P 03/17/17 65.0 4.80 5.50
JCOM 170317P00070000 P 03/17/17 70.0 7.20 7.70
JCOM 170317P00075000 P 03/17/17 75.0 10.30 10.80
JCOM 170317P00080000 P 03/17/17 80.0 14.00 14.60
JCOM 170317P00085000 P 03/17/17 85.0 18.20 18.90
JCOM 170317P00090000 P 03/17/17 90.0 22.00 25.10
JCOM 170317P00095000 P 03/17/17 95.0 26.10 30.20
JCOM 170317P00100000 P 03/17/17 100.0 31.50 35.00

OPRA data is delayed 15 minutes.