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 Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150821C00035000 C 08/21/15 35.0 31.00 34.00
JCOM 150821C00040000 C 08/21/15 40.0 26.00 29.00
JCOM 150821C00045000 C 08/21/15 45.0 21.00 24.10
JCOM 150821C00050000 C 08/21/15 50.0 16.10 19.10
JCOM 150821C00055000 C 08/21/15 55.0 11.10 14.20
JCOM 150821C00060000 C 08/21/15 60.0 6.50 9.40
JCOM 150821C00065000 C 08/21/15 65.0 3.70 4.40
JCOM 150821C00070000 C 08/21/15 70.0 1.00 1.50
JCOM 150821C00075000 C 08/21/15 75.0 0.00 3.30
JCOM 150821C00080000 C 08/21/15 80.0 0.00 0.95
JCOM 150821C00085000 C 08/21/15 85.0 0.00 0.95
JCOM 150821C00090000 C 08/21/15 90.0 0.00 0.90
JCOM 150821C00095000 C 08/21/15 95.0 0.00 0.90
JCOM 150821C00100000 C 08/21/15 100.0 0.00 0.90
JCOM 150821P00035000 P 08/21/15 35.0 0.00 1.35
JCOM 150821P00040000 P 08/21/15 40.0 0.00 4.20
JCOM 150821P00045000 P 08/21/15 45.0 0.00 1.75
JCOM 150821P00050000 P 08/21/15 50.0 0.00 1.40
JCOM 150821P00055000 P 08/21/15 55.0 0.00 1.05
JCOM 150821P00060000 P 08/21/15 60.0 0.00 1.75
JCOM 150821P00065000 P 08/21/15 65.0 1.00 1.50
JCOM 150821P00070000 P 08/21/15 70.0 3.40 5.60
JCOM 150821P00075000 P 08/21/15 75.0 6.90 9.40
JCOM 150821P00080000 P 08/21/15 80.0 11.40 14.40
JCOM 150821P00085000 P 08/21/15 85.0 16.40 19.40
JCOM 150821P00090000 P 08/21/15 90.0 20.70 24.50
JCOM 150821P00095000 P 08/21/15 95.0 25.80 29.50
JCOM 150821P00100000 P 08/21/15 100.0 31.30 34.30
JCOM 150918C00035000 C 09/18/15 35.0 31.00 34.00
JCOM 150918C00040000 C 09/18/15 40.0 26.00 29.00
JCOM 150918C00045000 C 09/18/15 45.0 21.00 24.00
JCOM 150918C00050000 C 09/18/15 50.0 16.10 19.10
JCOM 150918C00055000 C 09/18/15 55.0 11.10 14.20
JCOM 150918C00060000 C 09/18/15 60.0 6.30 9.60
JCOM 150918C00065000 C 09/18/15 65.0 4.00 4.80
JCOM 150918C00070000 C 09/18/15 70.0 1.50 1.95
JCOM 150918C00075000 C 09/18/15 75.0 0.00 1.70
JCOM 150918C00080000 C 09/18/15 80.0 0.00 1.05
JCOM 150918C00085000 C 09/18/15 85.0 0.00 4.60
JCOM 150918C00090000 C 09/18/15 90.0 0.00 0.95
JCOM 150918P00035000 P 09/18/15 35.0 0.00 1.40
JCOM 150918P00040000 P 09/18/15 40.0 0.00 0.95
JCOM 150918P00045000 P 09/18/15 45.0 0.00 1.90
JCOM 150918P00050000 P 09/18/15 50.0 0.00 0.55
JCOM 150918P00055000 P 09/18/15 55.0 0.00 4.80
JCOM 150918P00060000 P 09/18/15 60.0 0.50 1.35
JCOM 150918P00065000 P 09/18/15 65.0 1.50 2.00
JCOM 150918P00070000 P 09/18/15 70.0 3.70 4.40
JCOM 150918P00075000 P 09/18/15 75.0 6.80 10.10
JCOM 150918P00080000 P 09/18/15 80.0 11.50 14.40
JCOM 150918P00085000 P 09/18/15 85.0 16.40 19.30
JCOM 150918P00090000 P 09/18/15 90.0 21.40 24.30
JCOM 151218C00035000 C 12/18/15 35.0 31.00 34.00
JCOM 151218C00040000 C 12/18/15 40.0 26.00 29.00
JCOM 151218C00045000 C 12/18/15 45.0 21.10 24.10
JCOM 151218C00050000 C 12/18/15 50.0 16.20 19.40
JCOM 151218C00055000 C 12/18/15 55.0 11.90 15.00
JCOM 151218C00060000 C 12/18/15 60.0 7.50 10.80
JCOM 151218C00065000 C 12/18/15 65.0 5.30 6.00
JCOM 151218C00070000 C 12/18/15 70.0 2.80 3.50
JCOM 151218C00075000 C 12/18/15 75.0 1.30 2.00
JCOM 151218C00080000 C 12/18/15 80.0 0.00 3.70
JCOM 151218C00085000 C 12/18/15 85.0 0.00 1.30
JCOM 151218C00090000 C 12/18/15 90.0 0.00 4.90
JCOM 151218C00095000 C 12/18/15 95.0 0.00 1.45
JCOM 151218C00100000 C 12/18/15 100.0 0.00 2.70
JCOM 151218P00035000 P 12/18/15 35.0 0.00 1.45
JCOM 151218P00040000 P 12/18/15 40.0 0.00 1.50
JCOM 151218P00045000 P 12/18/15 45.0 0.00 1.20
JCOM 151218P00050000 P 12/18/15 50.0 0.00 1.75
JCOM 151218P00055000 P 12/18/15 55.0 0.25 1.85
JCOM 151218P00060000 P 12/18/15 60.0 1.35 2.20
JCOM 151218P00065000 P 12/18/15 65.0 2.85 3.80
JCOM 151218P00070000 P 12/18/15 70.0 5.30 6.30
JCOM 151218P00075000 P 12/18/15 75.0 7.80 10.70
JCOM 151218P00080000 P 12/18/15 80.0 12.10 15.30
JCOM 151218P00085000 P 12/18/15 85.0 16.80 19.80
JCOM 151218P00090000 P 12/18/15 90.0 21.70 24.60
JCOM 151218P00095000 P 12/18/15 95.0 26.50 29.50
JCOM 151218P00100000 P 12/18/15 100.0 31.50 34.50
JCOM 160318C00035000 C 03/18/16 35.0 31.10 34.00
JCOM 160318C00040000 C 03/18/16 40.0 26.10 29.00
JCOM 160318C00045000 C 03/18/16 45.0 21.20 24.00
JCOM 160318C00050000 C 03/18/16 50.0 16.50 19.40
JCOM 160318C00055000 C 03/18/16 55.0 11.90 15.00
JCOM 160318C00060000 C 03/18/16 60.0 9.30 11.20
JCOM 160318C00065000 C 03/18/16 65.0 6.30 6.90
JCOM 160318C00070000 C 03/18/16 70.0 3.70 4.70
JCOM 160318C00075000 C 03/18/16 75.0 2.10 2.95
JCOM 160318C00080000 C 03/18/16 80.0 1.10 1.90
JCOM 160318C00085000 C 03/18/16 85.0 0.00 3.30
JCOM 160318C00090000 C 03/18/16 90.0 0.00 1.55
JCOM 160318C00095000 C 03/18/16 95.0 0.00 1.95
JCOM 160318C00100000 C 03/18/16 100.0 0.00 1.85
JCOM 160318P00035000 P 03/18/16 35.0 0.00 1.85
JCOM 160318P00040000 P 03/18/16 40.0 0.00 1.90
JCOM 160318P00045000 P 03/18/16 45.0 0.00 2.10
JCOM 160318P00050000 P 03/18/16 50.0 0.00 2.40
JCOM 160318P00055000 P 03/18/16 55.0 1.20 2.30
JCOM 160318P00060000 P 03/18/16 60.0 2.40 3.30
JCOM 160318P00065000 P 03/18/16 65.0 4.00 5.20
JCOM 160318P00070000 P 03/18/16 70.0 6.50 7.80
JCOM 160318P00075000 P 03/18/16 75.0 9.90 12.00
JCOM 160318P00080000 P 03/18/16 80.0 12.90 16.20
JCOM 160318P00085000 P 03/18/16 85.0 17.30 20.40
JCOM 160318P00090000 P 03/18/16 90.0 22.00 25.00
JCOM 160318P00095000 P 03/18/16 95.0 26.80 29.80
JCOM 160318P00100000 P 03/18/16 100.0 31.70 34.70

OPRA data is delayed 15 minutes.