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 Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150515C00035000 C 05/15/15 35.0 34.30 38.50
JCOM 150515C00040000 C 05/15/15 40.0 29.40 33.50
JCOM 150515C00045000 C 05/15/15 45.0 24.30 28.20
JCOM 150515C00050000 C 05/15/15 50.0 19.30 23.50
JCOM 150515C00055000 C 05/15/15 55.0 14.30 18.60
JCOM 150515C00060000 C 05/15/15 60.0 9.90 13.60
JCOM 150515C00065000 C 05/15/15 65.0 5.00 8.80
JCOM 150515C00070000 C 05/15/15 70.0 2.60 3.20
JCOM 150515C00075000 C 05/15/15 75.0 0.75 1.15
JCOM 150515C00080000 C 05/15/15 80.0 0.00 1.00
JCOM 150515C00085000 C 05/15/15 85.0 0.00 0.95
JCOM 150515C00090000 C 05/15/15 90.0 0.00 0.45
JCOM 150515C00095000 C 05/15/15 95.0 0.00 0.45
JCOM 150515C00100000 C 05/15/15 100.0 0.00 0.95
JCOM 150515P00035000 P 05/15/15 35.0 0.00 0.05
JCOM 150515P00040000 P 05/15/15 40.0 0.00 0.95
JCOM 150515P00045000 P 05/15/15 45.0 0.00 0.50
JCOM 150515P00050000 P 05/15/15 50.0 0.00 0.45
JCOM 150515P00055000 P 05/15/15 55.0 0.00 0.70
JCOM 150515P00060000 P 05/15/15 60.0 0.00 0.80
JCOM 150515P00065000 P 05/15/15 65.0 0.45 0.90
JCOM 150515P00070000 P 05/15/15 70.0 1.70 2.10
JCOM 150515P00075000 P 05/15/15 75.0 3.20 5.40
JCOM 150515P00080000 P 05/15/15 80.0 7.50 10.80
JCOM 150515P00085000 P 05/15/15 85.0 11.80 15.80
JCOM 150515P00090000 P 05/15/15 90.0 17.00 21.00
JCOM 150515P00095000 P 05/15/15 95.0 22.00 26.00
JCOM 150515P00100000 P 05/15/15 100.0 27.00 30.70
JCOM 150619C00025000 C 06/19/15 25.0 43.80 48.30
JCOM 150619C00030000 C 06/19/15 30.0 38.80 43.30
JCOM 150619C00035000 C 06/19/15 35.0 33.80 38.30
JCOM 150619C00040000 C 06/19/15 40.0 28.80 33.30
JCOM 150619C00045000 C 06/19/15 45.0 24.40 28.50
JCOM 150619C00050000 C 06/19/15 50.0 19.40 23.50
JCOM 150619C00055000 C 06/19/15 55.0 14.20 18.10
JCOM 150619C00060000 C 06/19/15 60.0 9.60 12.80
JCOM 150619C00065000 C 06/19/15 65.0 6.30 7.70
JCOM 150619C00070000 C 06/19/15 70.0 3.10 3.80
JCOM 150619C00075000 C 06/19/15 75.0 1.10 1.75
JCOM 150619C00080000 C 06/19/15 80.0 0.10 1.00
JCOM 150619C00085000 C 06/19/15 85.0 0.00 0.50
JCOM 150619C00090000 C 06/19/15 90.0 0.00 0.60
JCOM 150619C00095000 C 06/19/15 95.0 0.00 0.50
JCOM 150619P00025000 P 06/19/15 25.0 0.00 0.05
JCOM 150619P00030000 P 06/19/15 30.0 0.00 0.45
JCOM 150619P00035000 P 06/19/15 35.0 0.00 0.65
JCOM 150619P00040000 P 06/19/15 40.0 0.00 1.00
JCOM 150619P00045000 P 06/19/15 45.0 0.00 0.50
JCOM 150619P00050000 P 06/19/15 50.0 0.00 0.50
JCOM 150619P00055000 P 06/19/15 55.0 0.00 0.80
JCOM 150619P00060000 P 06/19/15 60.0 0.00 0.70
JCOM 150619P00065000 P 06/19/15 65.0 0.90 1.45
JCOM 150619P00070000 P 06/19/15 70.0 2.40 3.00
JCOM 150619P00075000 P 06/19/15 75.0 5.30 5.90
JCOM 150619P00080000 P 06/19/15 80.0 8.60 10.20
JCOM 150619P00085000 P 06/19/15 85.0 12.10 16.10
JCOM 150619P00090000 P 06/19/15 90.0 17.60 20.60
JCOM 150619P00095000 P 06/19/15 95.0 22.10 25.70
JCOM 150918C00035000 C 09/18/15 35.0 34.30 38.40
JCOM 150918C00040000 C 09/18/15 40.0 29.30 33.50
JCOM 150918C00045000 C 09/18/15 45.0 24.40 28.40
JCOM 150918C00050000 C 09/18/15 50.0 19.50 23.60
JCOM 150918C00055000 C 09/18/15 55.0 15.90 17.80
JCOM 150918C00060000 C 09/18/15 60.0 11.20 13.00
JCOM 150918C00065000 C 09/18/15 65.0 7.80 9.20
JCOM 150918C00070000 C 09/18/15 70.0 4.80 5.60
JCOM 150918C00075000 C 09/18/15 75.0 2.60 3.50
JCOM 150918C00080000 C 09/18/15 80.0 1.20 1.75
JCOM 150918C00085000 C 09/18/15 85.0 0.00 1.55
JCOM 150918C00090000 C 09/18/15 90.0 0.00 4.00
JCOM 150918P00035000 P 09/18/15 35.0 0.00 1.00
JCOM 150918P00040000 P 09/18/15 40.0 0.00 1.25
JCOM 150918P00045000 P 09/18/15 45.0 0.00 3.50
JCOM 150918P00050000 P 09/18/15 50.0 0.05 1.20
JCOM 150918P00055000 P 09/18/15 55.0 0.20 1.55
JCOM 150918P00060000 P 09/18/15 60.0 1.00 3.90
JCOM 150918P00065000 P 09/18/15 65.0 2.10 3.10
JCOM 150918P00070000 P 09/18/15 70.0 4.10 5.00
JCOM 150918P00075000 P 09/18/15 75.0 6.90 7.80
JCOM 150918P00080000 P 09/18/15 80.0 9.80 11.80
JCOM 150918P00085000 P 09/18/15 85.0 14.40 16.00
JCOM 150918P00090000 P 09/18/15 90.0 18.20 20.50
JCOM 151218C00035000 C 12/18/15 35.0 34.30 38.40
JCOM 151218C00040000 C 12/18/15 40.0 29.30 33.40
JCOM 151218C00045000 C 12/18/15 45.0 24.40 28.50
JCOM 151218C00050000 C 12/18/15 50.0 19.70 23.80
JCOM 151218C00055000 C 12/18/15 55.0 15.90 18.00
JCOM 151218C00060000 C 12/18/15 60.0 11.60 14.00
JCOM 151218C00065000 C 12/18/15 65.0 8.80 10.30
JCOM 151218C00070000 C 12/18/15 70.0 5.90 7.00
JCOM 151218C00075000 C 12/18/15 75.0 3.70 4.60
JCOM 151218C00080000 C 12/18/15 80.0 2.30 3.40
JCOM 151218C00085000 C 12/18/15 85.0 1.20 2.40
JCOM 151218C00090000 C 12/18/15 90.0 0.25 1.95
JCOM 151218C00095000 C 12/18/15 95.0 0.10 2.00
JCOM 151218C00100000 C 12/18/15 100.0 0.00 1.45
JCOM 151218P00035000 P 12/18/15 35.0 0.00 1.45
JCOM 151218P00040000 P 12/18/15 40.0 0.00 1.30
JCOM 151218P00045000 P 12/18/15 45.0 0.05 1.50
JCOM 151218P00050000 P 12/18/15 50.0 0.00 2.00
JCOM 151218P00055000 P 12/18/15 55.0 0.40 2.15
JCOM 151218P00060000 P 12/18/15 60.0 1.70 3.20
JCOM 151218P00065000 P 12/18/15 65.0 3.10 4.30
JCOM 151218P00070000 P 12/18/15 70.0 5.10 6.00
JCOM 151218P00075000 P 12/18/15 75.0 8.10 9.20
JCOM 151218P00080000 P 12/18/15 80.0 11.70 13.30
JCOM 151218P00085000 P 12/18/15 85.0 14.60 17.30
JCOM 151218P00090000 P 12/18/15 90.0 19.20 21.60
JCOM 151218P00095000 P 12/18/15 95.0 24.00 26.60
JCOM 151218P00100000 P 12/18/15 100.0 27.90 31.60

OPRA data is delayed 15 minutes.