Value Line - The Most Trusted Name in Investment Research - Stock Quotes
J2 Global Inc (JCOM)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 180316C00050000 C Mar 16, 2018 50.0 26.10 28.80
JCOM 180316C00055000 C Mar 16, 2018 55.0 20.40 24.80
JCOM 180316C00060000 C Mar 16, 2018 60.0 15.40 19.80
JCOM 180316C00065000 C Mar 16, 2018 65.0 11.10 13.80
JCOM 180316C00070000 C Mar 16, 2018 70.0 7.20 8.00
JCOM 180316C00075000 C Mar 16, 2018 75.0 3.20 3.60
JCOM 180316C00080000 C Mar 16, 2018 80.0 0.70 1.00
JCOM 180316C00085000 C Mar 16, 2018 85.0 0.00 0.20
JCOM 180316C00090000 C Mar 16, 2018 90.0 0.00 0.65
JCOM 180316C00095000 C Mar 16, 2018 95.0 0.00 4.80
JCOM 180316C00100000 C Mar 16, 2018 100.0 0.00 4.80
JCOM 180316C00105000 C Mar 16, 2018 105.0 0.00 4.80
JCOM 180316C00110000 C Mar 16, 2018 110.0 0.00 4.70
JCOM 180316C00115000 C Mar 16, 2018 115.0 0.00 4.80
JCOM 180316C00120000 C Mar 16, 2018 120.0 0.00 0.50
JCOM 180316P00050000 P Mar 16, 2018 50.0 0.00 0.20
JCOM 180316P00055000 P Mar 16, 2018 55.0 0.05 0.25
JCOM 180316P00060000 P Mar 16, 2018 60.0 0.15 0.25
JCOM 180316P00065000 P Mar 16, 2018 65.0 0.10 0.35
JCOM 180316P00070000 P Mar 16, 2018 70.0 0.30 0.60
JCOM 180316P00075000 P Mar 16, 2018 75.0 1.00 1.45
JCOM 180316P00080000 P Mar 16, 2018 80.0 3.20 4.00
JCOM 180316P00085000 P Mar 16, 2018 85.0 5.80 10.40
JCOM 180316P00090000 P Mar 16, 2018 90.0 12.40 15.10
JCOM 180316P00095000 P Mar 16, 2018 95.0 15.60 20.20
JCOM 180316P00100000 P Mar 16, 2018 100.0 20.60 25.20
JCOM 180316P00105000 P Mar 16, 2018 105.0 25.60 30.20
JCOM 180316P00110000 P Mar 16, 2018 110.0 30.60 35.20
JCOM 180316P00115000 P Mar 16, 2018 115.0 35.60 40.20
JCOM 180316P00120000 P Mar 16, 2018 120.0 41.80 44.20
JCOM 180615C00040000 C Jun 15, 2018 40.0 35.60 39.60
JCOM 180615C00045000 C Jun 15, 2018 45.0 30.50 34.80
JCOM 180615C00050000 C Jun 15, 2018 50.0 25.70 29.80
JCOM 180615C00055000 C Jun 15, 2018 55.0 20.60 25.10
JCOM 180615C00060000 C Jun 15, 2018 60.0 16.90 19.10
JCOM 180615C00065000 C Jun 15, 2018 65.0 11.50 15.30
JCOM 180615C00070000 C Jun 15, 2018 70.0 7.40 11.80
JCOM 180615C00075000 C Jun 15, 2018 75.0 5.50 6.20
JCOM 180615C00080000 C Jun 15, 2018 80.0 2.90 3.70
JCOM 180615C00085000 C Jun 15, 2018 85.0 1.30 1.95
JCOM 180615C00090000 C Jun 15, 2018 90.0 0.45 1.10
JCOM 180615C00095000 C Jun 15, 2018 95.0 0.20 0.40
JCOM 180615C00100000 C Jun 15, 2018 100.0 0.00 1.60
JCOM 180615C00105000 C Jun 15, 2018 105.0 0.00 0.20
JCOM 180615C00110000 C Jun 15, 2018 110.0 0.00 1.00
JCOM 180615P00040000 P Jun 15, 2018 40.0 0.00 1.65
JCOM 180615P00045000 P Jun 15, 2018 45.0 0.10 0.35
JCOM 180615P00050000 P Jun 15, 2018 50.0 0.25 0.50
JCOM 180615P00055000 P Jun 15, 2018 55.0 0.15 0.70
JCOM 180615P00060000 P Jun 15, 2018 60.0 0.35 0.95
JCOM 180615P00065000 P Jun 15, 2018 65.0 0.85 1.50
JCOM 180615P00070000 P Jun 15, 2018 70.0 1.75 2.35
JCOM 180615P00075000 P Jun 15, 2018 75.0 3.20 4.00
JCOM 180615P00080000 P Jun 15, 2018 80.0 5.80 6.20
JCOM 180615P00085000 P Jun 15, 2018 85.0 8.30 10.60
JCOM 180615P00090000 P Jun 15, 2018 90.0 13.00 14.00
JCOM 180615P00095000 P Jun 15, 2018 95.0 15.80 20.40
JCOM 180615P00100000 P Jun 15, 2018 100.0 20.70 25.20
JCOM 180615P00105000 P Jun 15, 2018 105.0 25.60 30.10
JCOM 180615P00110000 P Jun 15, 2018 110.0 31.30 34.30
JCOM 180921C00045000 C Sep 21, 2018 45.0 31.00 34.00
JCOM 180921C00050000 C Sep 21, 2018 50.0 25.60 30.20
JCOM 180921C00055000 C Sep 21, 2018 55.0 20.90 25.50
JCOM 180921C00060000 C Sep 21, 2018 60.0 17.80 20.40
JCOM 180921C00065000 C Sep 21, 2018 65.0 13.40 15.80
JCOM 180921C00070000 C Sep 21, 2018 70.0 10.00 11.90
JCOM 180921C00075000 C Sep 21, 2018 75.0 6.80 8.10
JCOM 180921C00080000 C Sep 21, 2018 80.0 4.40 5.50
JCOM 180921C00085000 C Sep 21, 2018 85.0 2.75 3.40
JCOM 180921C00090000 C Sep 21, 2018 90.0 1.35 2.30
JCOM 180921C00095000 C Sep 21, 2018 95.0 0.70 1.45
JCOM 180921C00100000 C Sep 21, 2018 100.0 0.35 0.90
JCOM 180921C00105000 C Sep 21, 2018 105.0 0.00 0.65
JCOM 180921C00110000 C Sep 21, 2018 110.0 0.00 0.55
JCOM 180921C00115000 C Sep 21, 2018 115.0 0.00 1.15
JCOM 180921P00045000 P Sep 21, 2018 45.0 0.05 0.75
JCOM 180921P00050000 P Sep 21, 2018 50.0 0.60 1.10
JCOM 180921P00055000 P Sep 21, 2018 55.0 0.55 1.40
JCOM 180921P00060000 P Sep 21, 2018 60.0 1.30 1.55
JCOM 180921P00065000 P Sep 21, 2018 65.0 1.80 2.60
JCOM 180921P00070000 P Sep 21, 2018 70.0 3.00 3.90
JCOM 180921P00075000 P Sep 21, 2018 75.0 4.80 5.70
JCOM 180921P00080000 P Sep 21, 2018 80.0 7.10 8.30
JCOM 180921P00085000 P Sep 21, 2018 85.0 10.40 11.50
JCOM 180921P00090000 P Sep 21, 2018 90.0 12.40 16.20
JCOM 180921P00095000 P Sep 21, 2018 95.0 17.20 20.30
JCOM 180921P00100000 P Sep 21, 2018 100.0 20.90 25.50
JCOM 180921P00105000 P Sep 21, 2018 105.0 25.60 30.20
JCOM 180921P00110000 P Sep 21, 2018 110.0 30.50 35.30
JCOM 180921P00115000 P Sep 21, 2018 115.0 35.50 39.70
OPRA data is delayed 15 minutes.