Value Line - The Most Trusted Name in Investment Research - Stock Quotes
J2 Global Inc (JCOM)
As of Apr 19 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 180420C00040000 C Apr 20, 2018 40.0 39.00 43.80
JCOM 180420C00045000 C Apr 20, 2018 45.0 34.10 38.60
JCOM 180420C00050000 C Apr 20, 2018 50.0 29.00 33.60
JCOM 180420C00055000 C Apr 20, 2018 55.0 24.00 28.70
JCOM 180420C00060000 C Apr 20, 2018 60.0 19.00 23.70
JCOM 180420C00065000 C Apr 20, 2018 65.0 14.00 18.70
JCOM 180420C00070000 C Apr 20, 2018 70.0 8.90 13.40
JCOM 180420C00075000 C Apr 20, 2018 75.0 4.00 8.50
JCOM 180420C00080000 C Apr 20, 2018 80.0 1.05 1.85
JCOM 180420C00085000 C Apr 20, 2018 85.0 0.00 0.25
JCOM 180420C00090000 C Apr 20, 2018 90.0 0.00 4.70
JCOM 180420C00095000 C Apr 20, 2018 95.0 0.00 4.80
JCOM 180420C00100000 C Apr 20, 2018 100.0 0.00 4.80
JCOM 180420C00105000 C Apr 20, 2018 105.0 0.00 4.80
JCOM 180420C00110000 C Apr 20, 2018 110.0 0.00 4.80
JCOM 180420P00040000 P Apr 20, 2018 40.0 0.00 4.80
JCOM 180420P00045000 P Apr 20, 2018 45.0 0.00 4.50
JCOM 180420P00050000 P Apr 20, 2018 50.0 0.00 4.70
JCOM 180420P00055000 P Apr 20, 2018 55.0 0.00 4.80
JCOM 180420P00060000 P Apr 20, 2018 60.0 0.00 4.80
JCOM 180420P00065000 P Apr 20, 2018 65.0 0.00 0.10
JCOM 180420P00070000 P Apr 20, 2018 70.0 0.00 0.15
JCOM 180420P00075000 P Apr 20, 2018 75.0 0.00 0.10
JCOM 180420P00080000 P Apr 20, 2018 80.0 0.00 0.40
JCOM 180420P00085000 P Apr 20, 2018 85.0 1.40 5.90
JCOM 180420P00090000 P Apr 20, 2018 90.0 6.30 10.90
JCOM 180420P00095000 P Apr 20, 2018 95.0 11.50 16.20
JCOM 180420P00100000 P Apr 20, 2018 100.0 16.40 21.00
JCOM 180420P00105000 P Apr 20, 2018 105.0 21.40 26.00
JCOM 180420P00110000 P Apr 20, 2018 110.0 26.40 31.00
JCOM 180518C00050000 C May 18, 2018 50.0 29.00 33.70
JCOM 180518C00055000 C May 18, 2018 55.0 24.00 28.80
JCOM 180518C00060000 C May 18, 2018 60.0 19.10 23.70
JCOM 180518C00065000 C May 18, 2018 65.0 14.20 18.90
JCOM 180518C00070000 C May 18, 2018 70.0 9.50 13.90
JCOM 180518C00075000 C May 18, 2018 75.0 6.90 7.80
JCOM 180518C00080000 C May 18, 2018 80.0 3.10 3.80
JCOM 180518C00085000 C May 18, 2018 85.0 0.95 1.25
JCOM 180518C00090000 C May 18, 2018 90.0 0.00 0.40
JCOM 180518C00095000 C May 18, 2018 95.0 0.00 0.15
JCOM 180518C00100000 C May 18, 2018 100.0 0.00 0.10
JCOM 180518C00105000 C May 18, 2018 105.0 0.00 4.70
JCOM 180518C00110000 C May 18, 2018 110.0 0.00 4.70
JCOM 180518C00115000 C May 18, 2018 115.0 0.00 4.70
JCOM 180518C00120000 C May 18, 2018 120.0 0.00 4.70
JCOM 180518P00050000 P May 18, 2018 50.0 0.00 0.10
JCOM 180518P00055000 P May 18, 2018 55.0 0.00 2.35
JCOM 180518P00060000 P May 18, 2018 60.0 0.00 0.30
JCOM 180518P00065000 P May 18, 2018 65.0 0.15 0.30
JCOM 180518P00070000 P May 18, 2018 70.0 0.30 0.70
JCOM 180518P00075000 P May 18, 2018 75.0 0.70 1.20
JCOM 180518P00080000 P May 18, 2018 80.0 1.95 2.95
JCOM 180518P00085000 P May 18, 2018 85.0 4.50 5.50
JCOM 180518P00090000 P May 18, 2018 90.0 8.60 11.20
JCOM 180518P00095000 P May 18, 2018 95.0 11.60 16.20
JCOM 180518P00100000 P May 18, 2018 100.0 16.60 21.20
JCOM 180518P00105000 P May 18, 2018 105.0 21.60 26.20
JCOM 180518P00110000 P May 18, 2018 110.0 26.60 31.20
JCOM 180518P00115000 P May 18, 2018 115.0 31.60 36.20
JCOM 180518P00120000 P May 18, 2018 120.0 36.60 41.20
JCOM 180615C00040000 C Jun 15, 2018 40.0 39.00 43.80
JCOM 180615C00045000 C Jun 15, 2018 45.0 34.10 38.80
JCOM 180615C00050000 C Jun 15, 2018 50.0 29.10 33.80
JCOM 180615C00055000 C Jun 15, 2018 55.0 24.10 28.80
JCOM 180615C00060000 C Jun 15, 2018 60.0 18.90 22.00
JCOM 180615C00065000 C Jun 15, 2018 65.0 14.40 18.90
JCOM 180615C00070000 C Jun 15, 2018 70.0 11.60 12.40
JCOM 180615C00075000 C Jun 15, 2018 75.0 7.30 8.00
JCOM 180615C00080000 C Jun 15, 2018 80.0 3.70 4.30
JCOM 180615C00085000 C Jun 15, 2018 85.0 1.55 2.20
JCOM 180615C00090000 C Jun 15, 2018 90.0 0.45 0.80
JCOM 180615C00095000 C Jun 15, 2018 95.0 0.00 0.70
JCOM 180615C00100000 C Jun 15, 2018 100.0 0.00 0.15
JCOM 180615C00105000 C Jun 15, 2018 105.0 0.00 4.60
JCOM 180615C00110000 C Jun 15, 2018 110.0 0.00 4.60
JCOM 180615P00040000 P Jun 15, 2018 40.0 0.00 0.20
JCOM 180615P00045000 P Jun 15, 2018 45.0 0.00 4.80
JCOM 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
JCOM 180615P00055000 P Jun 15, 2018 55.0 0.00 1.70
JCOM 180615P00060000 P Jun 15, 2018 60.0 0.20 0.75
JCOM 180615P00065000 P Jun 15, 2018 65.0 0.30 0.65
JCOM 180615P00070000 P Jun 15, 2018 70.0 0.60 0.85
JCOM 180615P00075000 P Jun 15, 2018 75.0 1.30 1.60
JCOM 180615P00080000 P Jun 15, 2018 80.0 2.65 3.30
JCOM 180615P00085000 P Jun 15, 2018 85.0 5.50 6.10
JCOM 180615P00090000 P Jun 15, 2018 90.0 9.00 9.90
JCOM 180615P00095000 P Jun 15, 2018 95.0 11.70 16.50
JCOM 180615P00100000 P Jun 15, 2018 100.0 16.70 21.30
JCOM 180615P00105000 P Jun 15, 2018 105.0 21.60 26.30
JCOM 180615P00110000 P Jun 15, 2018 110.0 26.60 31.40
JCOM 180921C00045000 C Sep 21, 2018 45.0 34.10 38.80
JCOM 180921C00050000 C Sep 21, 2018 50.0 29.30 34.00
JCOM 180921C00055000 C Sep 21, 2018 55.0 24.50 29.00
JCOM 180921C00060000 C Sep 21, 2018 60.0 20.10 24.20
JCOM 180921C00065000 C Sep 21, 2018 65.0 16.70 18.20
JCOM 180921C00070000 C Sep 21, 2018 70.0 12.80 13.80
JCOM 180921C00075000 C Sep 21, 2018 75.0 9.10 9.80
JCOM 180921C00080000 C Sep 21, 2018 80.0 5.90 6.60
JCOM 180921C00085000 C Sep 21, 2018 85.0 3.50 4.30
JCOM 180921C00090000 C Sep 21, 2018 90.0 1.95 2.60
JCOM 180921C00095000 C Sep 21, 2018 95.0 0.85 1.65
JCOM 180921C00100000 C Sep 21, 2018 100.0 0.40 0.80
JCOM 180921C00105000 C Sep 21, 2018 105.0 0.10 1.60
JCOM 180921C00110000 C Sep 21, 2018 110.0 0.00 1.70
JCOM 180921C00115000 C Sep 21, 2018 115.0 0.00 1.65
JCOM 180921P00045000 P Sep 21, 2018 45.0 0.15 1.70
JCOM 180921P00050000 P Sep 21, 2018 50.0 0.40 0.70
JCOM 180921P00055000 P Sep 21, 2018 55.0 0.15 1.65
JCOM 180921P00060000 P Sep 21, 2018 60.0 0.70 1.70
JCOM 180921P00065000 P Sep 21, 2018 65.0 1.05 1.80
JCOM 180921P00070000 P Sep 21, 2018 70.0 1.75 2.00
JCOM 180921P00075000 P Sep 21, 2018 75.0 2.75 3.40
JCOM 180921P00080000 P Sep 21, 2018 80.0 4.60 5.10
JCOM 180921P00085000 P Sep 21, 2018 85.0 7.20 7.90
JCOM 180921P00090000 P Sep 21, 2018 90.0 10.60 11.00
JCOM 180921P00095000 P Sep 21, 2018 95.0 13.90 15.20
JCOM 180921P00100000 P Sep 21, 2018 100.0 17.10 21.40
JCOM 180921P00105000 P Sep 21, 2018 105.0 21.80 26.50
JCOM 180921P00110000 P Sep 21, 2018 110.0 26.60 31.40
JCOM 180921P00115000 P Sep 21, 2018 115.0 31.50 36.10
OPRA data is delayed 15 minutes.