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 (2016-03-18)Premium Content

J2 Global Inc (JCOM)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 160617C00035000 C 06/17/16 35.0 29.50 32.90
JCOM 160617C00040000 C 06/17/16 40.0 24.60 28.10
JCOM 160617C00045000 C 06/17/16 45.0 19.50 22.70
JCOM 160617C00050000 C 06/17/16 50.0 14.70 17.90
JCOM 160617C00055000 C 06/17/16 55.0 9.70 12.90
JCOM 160617C00060000 C 06/17/16 60.0 4.90 8.00
JCOM 160617C00065000 C 06/17/16 65.0 2.80 3.20
JCOM 160617C00070000 C 06/17/16 70.0 0.45 0.75
JCOM 160617C00075000 C 06/17/16 75.0 0.00 0.10
JCOM 160617C00080000 C 06/17/16 80.0 0.00 0.25
JCOM 160617C00085000 C 06/17/16 85.0 0.00 0.25
JCOM 160617C00090000 C 06/17/16 90.0 0.00 0.25
JCOM 160617C00095000 C 06/17/16 95.0 0.00 0.25
JCOM 160617C00100000 C 06/17/16 100.0 0.00 0.25
JCOM 160617C00105000 C 06/17/16 105.0 0.00 0.25
JCOM 160617C00110000 C 06/17/16 110.0 0.00 0.25
JCOM 160617P00035000 P 06/17/16 35.0 0.00 0.45
JCOM 160617P00040000 P 06/17/16 40.0 0.00 0.25
JCOM 160617P00045000 P 06/17/16 45.0 0.00 0.25
JCOM 160617P00050000 P 06/17/16 50.0 0.05 0.20
JCOM 160617P00055000 P 06/17/16 55.0 0.00 0.35
JCOM 160617P00060000 P 06/17/16 60.0 0.10 0.35
JCOM 160617P00065000 P 06/17/16 65.0 0.80 1.05
JCOM 160617P00070000 P 06/17/16 70.0 2.70 5.70
JCOM 160617P00075000 P 06/17/16 75.0 6.60 10.40
JCOM 160617P00080000 P 06/17/16 80.0 11.80 15.30
JCOM 160617P00085000 P 06/17/16 85.0 16.10 20.30
JCOM 160617P00090000 P 06/17/16 90.0 21.10 25.30
JCOM 160617P00095000 P 06/17/16 95.0 26.10 30.30
JCOM 160617P00100000 P 06/17/16 100.0 31.10 35.40
JCOM 160617P00105000 P 06/17/16 105.0 36.10 40.40
JCOM 160617P00110000 P 06/17/16 110.0 41.10 45.40
JCOM 160715C00035000 C 07/15/16 35.0 29.70 32.90
JCOM 160715C00040000 C 07/15/16 40.0 24.70 28.00
JCOM 160715C00045000 C 07/15/16 45.0 19.90 23.10
JCOM 160715C00050000 C 07/15/16 50.0 15.00 18.00
JCOM 160715C00055000 C 07/15/16 55.0 10.00 13.20
JCOM 160715C00060000 C 07/15/16 60.0 5.50 8.50
JCOM 160715C00065000 C 07/15/16 65.0 3.60 4.00
JCOM 160715C00070000 C 07/15/16 70.0 1.15 1.40
JCOM 160715C00075000 C 07/15/16 75.0 0.00 0.50
JCOM 160715C00080000 C 07/15/16 80.0 0.00 0.25
JCOM 160715C00085000 C 07/15/16 85.0 0.00 0.25
JCOM 160715C00090000 C 07/15/16 90.0 0.00 0.25
JCOM 160715C00095000 C 07/15/16 95.0 0.00 0.25
JCOM 160715P00035000 P 07/15/16 35.0 0.00 0.25
JCOM 160715P00040000 P 07/15/16 40.0 0.00 0.30
JCOM 160715P00045000 P 07/15/16 45.0 0.00 0.35
JCOM 160715P00050000 P 07/15/16 50.0 0.00 0.45
JCOM 160715P00055000 P 07/15/16 55.0 0.00 1.20
JCOM 160715P00060000 P 07/15/16 60.0 0.55 0.75
JCOM 160715P00065000 P 07/15/16 65.0 1.65 1.95
JCOM 160715P00070000 P 07/15/16 70.0 4.10 6.20
JCOM 160715P00075000 P 07/15/16 75.0 6.50 10.60
JCOM 160715P00080000 P 07/15/16 80.0 11.50 15.40
JCOM 160715P00085000 P 07/15/16 85.0 16.20 20.40
JCOM 160715P00090000 P 07/15/16 90.0 21.10 25.30
JCOM 160715P00095000 P 07/15/16 95.0 26.10 30.30
JCOM 160916C00030000 C 09/16/16 30.0 34.70 37.90
JCOM 160916C00035000 C 09/16/16 35.0 29.70 32.90
JCOM 160916C00040000 C 09/16/16 40.0 24.90 27.90
JCOM 160916C00045000 C 09/16/16 45.0 20.10 23.00
JCOM 160916C00050000 C 09/16/16 50.0 15.30 18.20
JCOM 160916C00055000 C 09/16/16 55.0 10.80 13.80
JCOM 160916C00060000 C 09/16/16 60.0 8.50 9.30
JCOM 160916C00065000 C 09/16/16 65.0 5.00 5.90
JCOM 160916C00070000 C 09/16/16 70.0 2.65 3.50
JCOM 160916C00075000 C 09/16/16 75.0 1.25 1.90
JCOM 160916C00080000 C 09/16/16 80.0 0.00 0.90
JCOM 160916C00085000 C 09/16/16 85.0 0.00 0.50
JCOM 160916C00090000 C 09/16/16 90.0 0.00 0.15
JCOM 160916C00095000 C 09/16/16 95.0 0.00 0.30
JCOM 160916C00100000 C 09/16/16 100.0 0.00 0.30
JCOM 160916C00105000 C 09/16/16 105.0 0.00 0.30
JCOM 160916C00110000 C 09/16/16 110.0 0.00 0.30
JCOM 160916P00030000 P 09/16/16 30.0 0.00 0.20
JCOM 160916P00035000 P 09/16/16 35.0 0.10 0.20
JCOM 160916P00040000 P 09/16/16 40.0 0.05 0.35
JCOM 160916P00045000 P 09/16/16 45.0 0.30 0.50
JCOM 160916P00050000 P 09/16/16 50.0 0.45 0.80
JCOM 160916P00055000 P 09/16/16 55.0 1.10 1.85
JCOM 160916P00060000 P 09/16/16 60.0 2.15 2.75
JCOM 160916P00065000 P 09/16/16 65.0 3.70 4.50
JCOM 160916P00070000 P 09/16/16 70.0 6.20 7.20
JCOM 160916P00075000 P 09/16/16 75.0 8.70 12.00
JCOM 160916P00080000 P 09/16/16 80.0 12.30 15.90
JCOM 160916P00085000 P 09/16/16 85.0 16.90 20.60
JCOM 160916P00090000 P 09/16/16 90.0 21.90 25.70
JCOM 160916P00095000 P 09/16/16 95.0 26.70 30.60
JCOM 160916P00100000 P 09/16/16 100.0 31.70 35.60
JCOM 160916P00105000 P 09/16/16 105.0 36.70 40.60
JCOM 160916P00110000 P 09/16/16 110.0 41.50 45.50
JCOM 161216C00035000 C 12/16/16 35.0 29.90 33.20
JCOM 161216C00040000 C 12/16/16 40.0 25.10 28.40
JCOM 161216C00045000 C 12/16/16 45.0 20.50 23.90
JCOM 161216C00050000 C 12/16/16 50.0 16.40 18.90
JCOM 161216C00055000 C 12/16/16 55.0 11.90 15.20
JCOM 161216C00060000 C 12/16/16 60.0 9.80 10.90
JCOM 161216C00065000 C 12/16/16 65.0 6.60 7.50
JCOM 161216C00070000 C 12/16/16 70.0 4.20 5.20
JCOM 161216C00075000 C 12/16/16 75.0 2.55 3.40
JCOM 161216C00080000 C 12/16/16 80.0 1.45 2.45
JCOM 161216C00085000 C 12/16/16 85.0 0.35 1.25
JCOM 161216C00090000 C 12/16/16 90.0 0.05 0.85
JCOM 161216P00035000 P 12/16/16 35.0 0.00 0.80
JCOM 161216P00040000 P 12/16/16 40.0 0.00 1.05
JCOM 161216P00045000 P 12/16/16 45.0 0.60 1.65
JCOM 161216P00050000 P 12/16/16 50.0 1.35 2.25
JCOM 161216P00055000 P 12/16/16 55.0 2.25 2.95
JCOM 161216P00060000 P 12/16/16 60.0 3.70 4.40
JCOM 161216P00065000 P 12/16/16 65.0 5.50 6.50
JCOM 161216P00070000 P 12/16/16 70.0 8.10 9.10
JCOM 161216P00075000 P 12/16/16 75.0 10.90 12.80
JCOM 161216P00080000 P 12/16/16 80.0 13.40 17.50
JCOM 161216P00085000 P 12/16/16 85.0 18.50 21.80
JCOM 161216P00090000 P 12/16/16 90.0 22.50 26.20

OPRA data is delayed 15 minutes.