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 (2017-03-17)Premium Content

J2 Global Inc (JCOM)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 170421C00045000 C 04/21/17 45.0 37.40 40.80
JCOM 170421C00050000 C 04/21/17 50.0 31.90 36.20
JCOM 170421C00055000 C 04/21/17 55.0 26.50 30.80
JCOM 170421C00060000 C 04/21/17 60.0 22.40 25.30
JCOM 170421C00065000 C 04/21/17 65.0 17.40 20.30
JCOM 170421C00070000 C 04/21/17 70.0 12.50 16.00
JCOM 170421C00075000 C 04/21/17 75.0 7.90 10.40
JCOM 170421C00080000 C 04/21/17 80.0 4.50 5.10
JCOM 170421C00085000 C 04/21/17 85.0 1.50 1.80
JCOM 170421C00090000 C 04/21/17 90.0 0.25 0.45
JCOM 170421C00095000 C 04/21/17 95.0 0.00 0.20
JCOM 170421C00100000 C 04/21/17 100.0 0.00 1.70
JCOM 170421C00105000 C 04/21/17 105.0 0.00 1.70
JCOM 170421C00110000 C 04/21/17 110.0 0.00 2.45
JCOM 170421C00115000 C 04/21/17 115.0 0.00 1.65
JCOM 170421C00120000 C 04/21/17 120.0 0.00 2.85
JCOM 170421C00125000 C 04/21/17 125.0 0.00 2.40
JCOM 170421P00045000 P 04/21/17 45.0 0.00 4.90
JCOM 170421P00050000 P 04/21/17 50.0 0.00 1.70
JCOM 170421P00055000 P 04/21/17 55.0 0.00 0.10
JCOM 170421P00060000 P 04/21/17 60.0 0.00 0.15
JCOM 170421P00065000 P 04/21/17 65.0 0.00 0.25
JCOM 170421P00070000 P 04/21/17 70.0 0.05 0.25
JCOM 170421P00075000 P 04/21/17 75.0 0.20 0.40
JCOM 170421P00080000 P 04/21/17 80.0 0.80 1.05
JCOM 170421P00085000 P 04/21/17 85.0 2.60 2.95
JCOM 170421P00090000 P 04/21/17 90.0 6.20 6.70
JCOM 170421P00095000 P 04/21/17 95.0 9.30 12.60
JCOM 170421P00100000 P 04/21/17 100.0 14.90 17.90
JCOM 170421P00105000 P 04/21/17 105.0 19.80 22.60
JCOM 170421P00110000 P 04/21/17 110.0 24.80 27.30
JCOM 170421P00115000 P 04/21/17 115.0 29.90 32.60
JCOM 170421P00120000 P 04/21/17 120.0 34.80 37.70
JCOM 170421P00125000 P 04/21/17 125.0 39.90 42.50
JCOM 170519C00050000 C 05/19/17 50.0 32.50 35.30
JCOM 170519C00055000 C 05/19/17 55.0 27.50 30.30
JCOM 170519C00060000 C 05/19/17 60.0 22.60 25.30
JCOM 170519C00065000 C 05/19/17 65.0 17.80 20.40
JCOM 170519C00070000 C 05/19/17 70.0 14.10 14.90
JCOM 170519C00075000 C 05/19/17 75.0 9.90 10.60
JCOM 170519C00080000 C 05/19/17 80.0 6.20 6.80
JCOM 170519C00085000 C 05/19/17 85.0 3.40 3.70
JCOM 170519C00090000 C 05/19/17 90.0 1.60 1.90
JCOM 170519C00095000 C 05/19/17 95.0 0.65 0.95
JCOM 170519C00100000 C 05/19/17 100.0 0.20 0.45
JCOM 170519C00105000 C 05/19/17 105.0 0.05 0.25
JCOM 170519C00110000 C 05/19/17 110.0 0.00 0.25
JCOM 170519C00115000 C 05/19/17 115.0 0.00 0.50
JCOM 170519C00120000 C 05/19/17 120.0 0.00 0.45
JCOM 170519P00050000 P 05/19/17 50.0 0.00 1.70
JCOM 170519P00055000 P 05/19/17 55.0 0.00 0.10
JCOM 170519P00060000 P 05/19/17 60.0 0.10 0.30
JCOM 170519P00065000 P 05/19/17 65.0 0.25 0.45
JCOM 170519P00070000 P 05/19/17 70.0 0.60 0.80
JCOM 170519P00075000 P 05/19/17 75.0 1.30 1.55
JCOM 170519P00080000 P 05/19/17 80.0 2.55 2.80
JCOM 170519P00085000 P 05/19/17 85.0 4.70 5.10
JCOM 170519P00090000 P 05/19/17 90.0 7.90 8.40
JCOM 170519P00095000 P 05/19/17 95.0 11.80 12.50
JCOM 170519P00100000 P 05/19/17 100.0 15.40 17.70
JCOM 170519P00105000 P 05/19/17 105.0 20.20 22.90
JCOM 170519P00110000 P 05/19/17 110.0 25.20 27.90
JCOM 170519P00115000 P 05/19/17 115.0 30.00 32.90
JCOM 170519P00120000 P 05/19/17 120.0 35.00 37.80
JCOM 170616C00035000 C 06/16/17 35.0 47.40 50.20
JCOM 170616C00040000 C 06/16/17 40.0 42.30 45.30
JCOM 170616C00045000 C 06/16/17 45.0 37.30 40.30
JCOM 170616C00050000 C 06/16/17 50.0 32.40 35.30
JCOM 170616C00055000 C 06/16/17 55.0 27.40 30.40
JCOM 170616C00060000 C 06/16/17 60.0 22.60 25.40
JCOM 170616C00065000 C 06/16/17 65.0 18.30 20.60
JCOM 170616C00070000 C 06/16/17 70.0 14.50 15.20
JCOM 170616C00075000 C 06/16/17 75.0 10.30 10.80
JCOM 170616C00080000 C 06/16/17 80.0 6.70 7.10
JCOM 170616C00085000 C 06/16/17 85.0 3.90 4.20
JCOM 170616C00090000 C 06/16/17 90.0 2.10 2.40
JCOM 170616C00095000 C 06/16/17 95.0 0.95 1.25
JCOM 170616P00035000 P 06/16/17 35.0 0.00 1.40
JCOM 170616P00040000 P 06/16/17 40.0 0.00 0.10
JCOM 170616P00045000 P 06/16/17 45.0 0.00 0.15
JCOM 170616P00050000 P 06/16/17 50.0 0.00 0.20
JCOM 170616P00055000 P 06/16/17 55.0 0.10 0.30
JCOM 170616P00060000 P 06/16/17 60.0 0.20 0.45
JCOM 170616P00065000 P 06/16/17 65.0 0.40 0.70
JCOM 170616P00070000 P 06/16/17 70.0 0.85 1.10
JCOM 170616P00075000 P 06/16/17 75.0 1.70 1.95
JCOM 170616P00080000 P 06/16/17 80.0 3.10 3.40
JCOM 170616P00085000 P 06/16/17 85.0 5.30 5.70
JCOM 170616P00090000 P 06/16/17 90.0 8.30 8.80
JCOM 170616P00095000 P 06/16/17 95.0 12.20 12.70
JCOM 170915C00045000 C 09/15/17 45.0 37.30 40.40
JCOM 170915C00050000 C 09/15/17 50.0 32.30 35.50
JCOM 170915C00055000 C 09/15/17 55.0 27.60 30.80
JCOM 170915C00060000 C 09/15/17 60.0 22.90 25.50
JCOM 170915C00065000 C 09/15/17 65.0 19.70 20.50
JCOM 170915C00070000 C 09/15/17 70.0 15.40 16.20
JCOM 170915C00075000 C 09/15/17 75.0 11.80 12.50
JCOM 170915C00080000 C 09/15/17 80.0 8.70 9.00
JCOM 170915C00085000 C 09/15/17 85.0 6.00 6.30
JCOM 170915C00090000 C 09/15/17 90.0 4.00 4.30
JCOM 170915C00095000 C 09/15/17 95.0 2.50 2.95
JCOM 170915C00100000 C 09/15/17 100.0 1.60 1.85
JCOM 170915C00105000 C 09/15/17 105.0 0.95 1.20
JCOM 170915C00110000 C 09/15/17 110.0 0.50 0.90
JCOM 170915C00115000 C 09/15/17 115.0 0.25 0.60
JCOM 170915C00120000 C 09/15/17 120.0 0.10 0.40
JCOM 170915C00125000 C 09/15/17 125.0 0.00 0.30
JCOM 170915C00130000 C 09/15/17 130.0 0.00 4.20
JCOM 170915P00045000 P 09/15/17 45.0 0.10 0.40
JCOM 170915P00050000 P 09/15/17 50.0 0.25 0.50
JCOM 170915P00055000 P 09/15/17 55.0 0.40 0.75
JCOM 170915P00060000 P 09/15/17 60.0 0.75 1.10
JCOM 170915P00065000 P 09/15/17 65.0 1.25 1.55
JCOM 170915P00070000 P 09/15/17 70.0 2.05 2.40
JCOM 170915P00075000 P 09/15/17 75.0 3.30 3.70
JCOM 170915P00080000 P 09/15/17 80.0 5.10 5.50
JCOM 170915P00085000 P 09/15/17 85.0 7.40 7.80
JCOM 170915P00090000 P 09/15/17 90.0 10.30 10.80
JCOM 170915P00095000 P 09/15/17 95.0 13.90 14.50
JCOM 170915P00100000 P 09/15/17 100.0 17.80 18.50
JCOM 170915P00105000 P 09/15/17 105.0 22.10 22.80
JCOM 170915P00110000 P 09/15/17 110.0 26.30 27.80
JCOM 170915P00115000 P 09/15/17 115.0 30.30 32.80
JCOM 170915P00120000 P 09/15/17 120.0 35.20 38.30
JCOM 170915P00125000 P 09/15/17 125.0 40.00 43.20
JCOM 170915P00130000 P 09/15/17 130.0 44.40 48.70

OPRA data is delayed 15 minutes.