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 Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 170519C00050000 C 05/19/17 50.0 39.20 41.00
JCOM 170519C00055000 C 05/19/17 55.0 33.30 36.10
JCOM 170519C00060000 C 05/19/17 60.0 28.10 31.00
JCOM 170519C00065000 C 05/19/17 65.0 24.30 26.10
JCOM 170519C00070000 C 05/19/17 70.0 19.40 21.00
JCOM 170519C00075000 C 05/19/17 75.0 14.40 16.10
JCOM 170519C00080000 C 05/19/17 80.0 9.80 11.20
JCOM 170519C00085000 C 05/19/17 85.0 5.80 7.00
JCOM 170519C00090000 C 05/19/17 90.0 2.90 3.40
JCOM 170519C00095000 C 05/19/17 95.0 0.95 1.35
JCOM 170519C00100000 C 05/19/17 100.0 0.10 0.60
JCOM 170519C00105000 C 05/19/17 105.0 0.00 0.40
JCOM 170519C00110000 C 05/19/17 110.0 0.00 0.40
JCOM 170519C00115000 C 05/19/17 115.0 0.00 0.40
JCOM 170519C00120000 C 05/19/17 120.0 0.00 0.40
JCOM 170519P00050000 P 05/19/17 50.0 0.00 0.40
JCOM 170519P00055000 P 05/19/17 55.0 0.00 0.05
JCOM 170519P00060000 P 05/19/17 60.0 0.00 0.05
JCOM 170519P00065000 P 05/19/17 65.0 0.00 0.40
JCOM 170519P00070000 P 05/19/17 70.0 0.00 0.35
JCOM 170519P00075000 P 05/19/17 75.0 0.10 0.50
JCOM 170519P00080000 P 05/19/17 80.0 0.30 0.65
JCOM 170519P00085000 P 05/19/17 85.0 1.05 1.50
JCOM 170519P00090000 P 05/19/17 90.0 2.75 3.50
JCOM 170519P00095000 P 05/19/17 95.0 5.70 7.00
JCOM 170519P00100000 P 05/19/17 100.0 9.90 11.20
JCOM 170519P00105000 P 05/19/17 105.0 14.40 17.30
JCOM 170519P00110000 P 05/19/17 110.0 19.30 21.00
JCOM 170519P00115000 P 05/19/17 115.0 24.30 26.20
JCOM 170519P00120000 P 05/19/17 120.0 29.30 30.90
JCOM 170616C00035000 C 06/16/17 35.0 53.60 56.20
JCOM 170616C00040000 C 06/16/17 40.0 48.10 51.00
JCOM 170616C00045000 C 06/16/17 45.0 43.10 46.00
JCOM 170616C00050000 C 06/16/17 50.0 38.10 41.00
JCOM 170616C00055000 C 06/16/17 55.0 33.20 36.00
JCOM 170616C00060000 C 06/16/17 60.0 28.30 31.00
JCOM 170616C00065000 C 06/16/17 65.0 23.50 26.00
JCOM 170616C00070000 C 06/16/17 70.0 19.40 21.10
JCOM 170616C00075000 C 06/16/17 75.0 14.60 16.20
JCOM 170616C00080000 C 06/16/17 80.0 10.90 11.20
JCOM 170616C00085000 C 06/16/17 85.0 6.40 7.30
JCOM 170616C00090000 C 06/16/17 90.0 3.70 4.20
JCOM 170616C00095000 C 06/16/17 95.0 1.55 2.20
JCOM 170616P00035000 P 06/16/17 35.0 0.00 0.40
JCOM 170616P00040000 P 06/16/17 40.0 0.00 0.10
JCOM 170616P00045000 P 06/16/17 45.0 0.00 0.10
JCOM 170616P00050000 P 06/16/17 50.0 0.00 0.40
JCOM 170616P00055000 P 06/16/17 55.0 0.00 0.40
JCOM 170616P00060000 P 06/16/17 60.0 0.00 0.40
JCOM 170616P00065000 P 06/16/17 65.0 0.00 0.40
JCOM 170616P00070000 P 06/16/17 70.0 0.10 0.45
JCOM 170616P00075000 P 06/16/17 75.0 0.25 0.65
JCOM 170616P00080000 P 06/16/17 80.0 0.70 1.20
JCOM 170616P00085000 P 06/16/17 85.0 1.75 2.30
JCOM 170616P00090000 P 06/16/17 90.0 3.50 4.30
JCOM 170616P00095000 P 06/16/17 95.0 6.50 7.20
JCOM 170915C00045000 C 09/15/17 45.0 43.70 46.10
JCOM 170915C00050000 C 09/15/17 50.0 38.30 41.30
JCOM 170915C00055000 C 09/15/17 55.0 34.30 36.30
JCOM 170915C00060000 C 09/15/17 60.0 28.10 31.40
JCOM 170915C00065000 C 09/15/17 65.0 23.60 26.50
JCOM 170915C00070000 C 09/15/17 70.0 18.90 21.90
JCOM 170915C00075000 C 09/15/17 75.0 15.90 17.40
JCOM 170915C00080000 C 09/15/17 80.0 12.60 13.00
JCOM 170915C00085000 C 09/15/17 85.0 8.80 9.50
JCOM 170915C00090000 C 09/15/17 90.0 5.80 6.70
JCOM 170915C00095000 C 09/15/17 95.0 3.60 4.40
JCOM 170915C00100000 C 09/15/17 100.0 2.15 2.80
JCOM 170915C00105000 C 09/15/17 105.0 1.15 1.75
JCOM 170915C00110000 C 09/15/17 110.0 0.60 1.10
JCOM 170915C00115000 C 09/15/17 115.0 0.25 0.65
JCOM 170915C00120000 C 09/15/17 120.0 0.10 0.65
JCOM 170915C00125000 C 09/15/17 125.0 0.00 0.45
JCOM 170915C00130000 C 09/15/17 130.0 0.00 0.40
JCOM 170915P00045000 P 09/15/17 45.0 0.00 0.50
JCOM 170915P00050000 P 09/15/17 50.0 0.00 0.50
JCOM 170915P00055000 P 09/15/17 55.0 0.05 0.40
JCOM 170915P00060000 P 09/15/17 60.0 0.20 0.50
JCOM 170915P00065000 P 09/15/17 65.0 0.40 0.80
JCOM 170915P00070000 P 09/15/17 70.0 0.80 1.40
JCOM 170915P00075000 P 09/15/17 75.0 1.40 1.80
JCOM 170915P00080000 P 09/15/17 80.0 2.45 2.90
JCOM 170915P00085000 P 09/15/17 85.0 3.90 4.70
JCOM 170915P00090000 P 09/15/17 90.0 5.90 6.90
JCOM 170915P00095000 P 09/15/17 95.0 8.70 9.60
JCOM 170915P00100000 P 09/15/17 100.0 12.00 12.90
JCOM 170915P00105000 P 09/15/17 105.0 16.10 16.90
JCOM 170915P00110000 P 09/15/17 110.0 20.10 22.20
JCOM 170915P00115000 P 09/15/17 115.0 24.60 27.60
JCOM 170915P00120000 P 09/15/17 120.0 28.90 32.00
JCOM 170915P00125000 P 09/15/17 125.0 33.90 37.40
JCOM 170915P00130000 P 09/15/17 130.0 39.20 41.50
JCOM 171215C00050000 C 12/15/17 50.0 38.80 41.20
JCOM 171215C00055000 C 12/15/17 55.0 33.70 36.60
JCOM 171215C00060000 C 12/15/17 60.0 28.50 32.10
JCOM 171215C00065000 C 12/15/17 65.0 24.30 27.10
JCOM 171215C00070000 C 12/15/17 70.0 20.40 22.40
JCOM 171215C00075000 C 12/15/17 75.0 16.10 18.70
JCOM 171215C00080000 C 12/15/17 80.0 13.10 14.90
JCOM 171215C00085000 C 12/15/17 85.0 10.50 11.30
JCOM 171215C00090000 C 12/15/17 90.0 7.60 8.60
JCOM 171215C00095000 C 12/15/17 95.0 5.30 6.40
JCOM 171215C00100000 C 12/15/17 100.0 3.60 4.70
JCOM 171215C00105000 C 12/15/17 105.0 2.40 3.30
JCOM 171215C00110000 C 12/15/17 110.0 1.65 2.30
JCOM 171215C00115000 C 12/15/17 115.0 1.00 1.55
JCOM 171215C00120000 C 12/15/17 120.0 0.70 1.20
JCOM 171215P00050000 P 12/15/17 50.0 0.10 0.60
JCOM 171215P00055000 P 12/15/17 55.0 0.30 0.80
JCOM 171215P00060000 P 12/15/17 60.0 0.55 1.05
JCOM 171215P00065000 P 12/15/17 65.0 1.05 1.50
JCOM 171215P00070000 P 12/15/17 70.0 1.70 2.40
JCOM 171215P00075000 P 12/15/17 75.0 2.60 3.40
JCOM 171215P00080000 P 12/15/17 80.0 3.80 4.60
JCOM 171215P00085000 P 12/15/17 85.0 5.60 6.30
JCOM 171215P00090000 P 12/15/17 90.0 7.80 8.90
JCOM 171215P00095000 P 12/15/17 95.0 10.50 11.60
JCOM 171215P00100000 P 12/15/17 100.0 13.80 15.20
JCOM 171215P00105000 P 12/15/17 105.0 16.60 19.20
JCOM 171215P00110000 P 12/15/17 110.0 20.50 23.60
JCOM 171215P00115000 P 12/15/17 115.0 24.90 27.80
JCOM 171215P00120000 P 12/15/17 120.0 29.70 31.80

OPRA data is delayed 15 minutes.