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 (2015-06-19)Premium Content

J2 Global Inc (JCOM)
As of Sep 2 2015 2:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150918C00035000 C 09/18/15 35.0 30.00 33.10
JCOM 150918C00040000 C 09/18/15 40.0 24.70 28.80
JCOM 150918C00045000 C 09/18/15 45.0 19.80 23.80
JCOM 150918C00050000 C 09/18/15 50.0 15.20 18.20
JCOM 150918C00055000 C 09/18/15 55.0 10.80 12.80
JCOM 150918C00060000 C 09/18/15 60.0 6.60 7.60
JCOM 150918C00065000 C 09/18/15 65.0 2.50 4.90
JCOM 150918C00070000 C 09/18/15 70.0 0.35 1.65
JCOM 150918C00075000 C 09/18/15 75.0 0.00 0.50
JCOM 150918C00080000 C 09/18/15 80.0 0.00 0.50
JCOM 150918C00085000 C 09/18/15 85.0 0.00 0.50
JCOM 150918C00090000 C 09/18/15 90.0 0.00 0.50
JCOM 150918P00035000 P 09/18/15 35.0 0.00 0.50
JCOM 150918P00040000 P 09/18/15 40.0 0.00 0.50
JCOM 150918P00045000 P 09/18/15 45.0 0.00 0.50
JCOM 150918P00050000 P 09/18/15 50.0 0.00 0.50
JCOM 150918P00055000 P 09/18/15 55.0 0.00 0.50
JCOM 150918P00060000 P 09/18/15 60.0 0.15 2.85
JCOM 150918P00065000 P 09/18/15 65.0 0.95 2.60
JCOM 150918P00070000 P 09/18/15 70.0 3.40 5.00
JCOM 150918P00075000 P 09/18/15 75.0 7.10 9.70
JCOM 150918P00080000 P 09/18/15 80.0 12.10 14.50
JCOM 150918P00085000 P 09/18/15 85.0 16.80 20.20
JCOM 150918P00090000 P 09/18/15 90.0 22.00 25.00
JCOM 151016C00040000 C 10/16/15 40.0 26.00 28.10
JCOM 151016C00045000 C 10/16/15 45.0 20.20 23.90
JCOM 151016C00050000 C 10/16/15 50.0 15.90 18.40
JCOM 151016C00055000 C 10/16/15 55.0 11.60 13.50
JCOM 151016C00060000 C 10/16/15 60.0 7.20 9.60
JCOM 151016C00065000 C 10/16/15 65.0 3.60 4.50
JCOM 151016C00070000 C 10/16/15 70.0 1.35 1.80
JCOM 151016C00075000 C 10/16/15 75.0 0.30 0.80
JCOM 151016C00080000 C 10/16/15 80.0 0.00 0.50
JCOM 151016C00085000 C 10/16/15 85.0 0.00 0.50
JCOM 151016C00090000 C 10/16/15 90.0 0.00 0.50
JCOM 151016C00095000 C 10/16/15 95.0 0.00 0.45
JCOM 151016C00100000 C 10/16/15 100.0 0.00 0.50
JCOM 151016C00105000 C 10/16/15 105.0 0.00 0.50
JCOM 151016P00040000 P 10/16/15 40.0 0.00 1.05
JCOM 151016P00045000 P 10/16/15 45.0 0.00 1.05
JCOM 151016P00050000 P 10/16/15 50.0 0.05 0.55
JCOM 151016P00055000 P 10/16/15 55.0 0.35 2.20
JCOM 151016P00060000 P 10/16/15 60.0 0.90 1.50
JCOM 151016P00065000 P 10/16/15 65.0 2.10 2.80
JCOM 151016P00070000 P 10/16/15 70.0 4.30 5.70
JCOM 151016P00075000 P 10/16/15 75.0 8.50 9.50
JCOM 151016P00080000 P 10/16/15 80.0 12.40 14.80
JCOM 151016P00085000 P 10/16/15 85.0 16.30 20.20
JCOM 151016P00090000 P 10/16/15 90.0 21.90 24.90
JCOM 151016P00095000 P 10/16/15 95.0 26.60 30.70
JCOM 151016P00100000 P 10/16/15 100.0 31.40 35.80
JCOM 151016P00105000 P 10/16/15 105.0 37.00 40.00
JCOM 151218C00035000 C 12/18/15 35.0 30.20 33.20
JCOM 151218C00040000 C 12/18/15 40.0 25.10 28.90
JCOM 151218C00045000 C 12/18/15 45.0 20.30 24.00
JCOM 151218C00050000 C 12/18/15 50.0 16.40 18.40
JCOM 151218C00055000 C 12/18/15 55.0 12.00 14.00
JCOM 151218C00060000 C 12/18/15 60.0 8.30 9.40
JCOM 151218C00065000 C 12/18/15 65.0 5.00 5.90
JCOM 151218C00070000 C 12/18/15 70.0 2.40 3.30
JCOM 151218C00075000 C 12/18/15 75.0 1.35 1.70
JCOM 151218C00080000 C 12/18/15 80.0 0.55 1.05
JCOM 151218C00085000 C 12/18/15 85.0 0.05 0.70
JCOM 151218C00090000 C 12/18/15 90.0 0.00 0.60
JCOM 151218C00095000 C 12/18/15 95.0 0.00 0.85
JCOM 151218C00100000 C 12/18/15 100.0 0.00 0.50
JCOM 151218P00035000 P 12/18/15 35.0 0.00 0.50
JCOM 151218P00040000 P 12/18/15 40.0 0.25 0.85
JCOM 151218P00045000 P 12/18/15 45.0 0.40 2.45
JCOM 151218P00050000 P 12/18/15 50.0 0.30 1.45
JCOM 151218P00055000 P 12/18/15 55.0 1.30 2.70
JCOM 151218P00060000 P 12/18/15 60.0 2.10 2.80
JCOM 151218P00065000 P 12/18/15 65.0 3.60 4.40
JCOM 151218P00070000 P 12/18/15 70.0 6.10 7.10
JCOM 151218P00075000 P 12/18/15 75.0 9.10 11.20
JCOM 151218P00080000 P 12/18/15 80.0 13.50 15.50
JCOM 151218P00085000 P 12/18/15 85.0 18.10 20.10
JCOM 151218P00090000 P 12/18/15 90.0 22.10 25.70
JCOM 151218P00095000 P 12/18/15 95.0 27.40 30.60
JCOM 151218P00100000 P 12/18/15 100.0 31.90 35.40
JCOM 160318C00035000 C 03/18/16 35.0 30.50 33.70
JCOM 160318C00040000 C 03/18/16 40.0 25.60 29.30
JCOM 160318C00045000 C 03/18/16 45.0 21.00 24.50
JCOM 160318C00050000 C 03/18/16 50.0 16.90 18.90
JCOM 160318C00055000 C 03/18/16 55.0 12.60 14.60
JCOM 160318C00060000 C 03/18/16 60.0 8.90 12.00
JCOM 160318C00065000 C 03/18/16 65.0 6.20 7.80
JCOM 160318C00070000 C 03/18/16 70.0 3.50 4.80
JCOM 160318C00075000 C 03/18/16 75.0 1.70 3.40
JCOM 160318C00080000 C 03/18/16 80.0 0.90 2.60
JCOM 160318C00085000 C 03/18/16 85.0 0.30 3.20
JCOM 160318C00090000 C 03/18/16 90.0 0.00 2.95
JCOM 160318C00095000 C 03/18/16 95.0 0.00 2.90
JCOM 160318C00100000 C 03/18/16 100.0 0.00 2.05
JCOM 160318P00035000 P 03/18/16 35.0 0.00 0.75
JCOM 160318P00040000 P 03/18/16 40.0 0.00 1.05
JCOM 160318P00045000 P 03/18/16 45.0 0.00 3.30
JCOM 160318P00050000 P 03/18/16 50.0 0.20 4.60
JCOM 160318P00055000 P 03/18/16 55.0 1.65 3.50
JCOM 160318P00060000 P 03/18/16 60.0 2.60 3.90
JCOM 160318P00065000 P 03/18/16 65.0 4.90 6.00
JCOM 160318P00070000 P 03/18/16 70.0 7.20 8.70
JCOM 160318P00075000 P 03/18/16 75.0 10.30 12.30
JCOM 160318P00080000 P 03/18/16 80.0 14.30 16.30
JCOM 160318P00085000 P 03/18/16 85.0 18.70 20.70
JCOM 160318P00090000 P 03/18/16 90.0 22.30 25.90
JCOM 160318P00095000 P 03/18/16 95.0 27.60 30.60
JCOM 160318P00100000 P 03/18/16 100.0 32.50 35.40

OPRA data is delayed 15 minutes.