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 (2016-12-16)Premium Content

J2 Global Inc (JCOM)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 170217C00045000 C 02/17/17 45.0 39.60 42.10
JCOM 170217C00050000 C 02/17/17 50.0 34.40 37.20
JCOM 170217C00055000 C 02/17/17 55.0 29.00 32.20
JCOM 170217C00060000 C 02/17/17 60.0 24.50 27.20
JCOM 170217C00065000 C 02/17/17 65.0 19.80 22.20
JCOM 170217C00070000 C 02/17/17 70.0 14.60 17.80
JCOM 170217C00075000 C 02/17/17 75.0 11.10 12.70
JCOM 170217C00080000 C 02/17/17 80.0 7.50 8.00
JCOM 170217C00085000 C 02/17/17 85.0 4.10 4.60
JCOM 170217C00090000 C 02/17/17 90.0 1.85 2.30
JCOM 170217C00095000 C 02/17/17 95.0 0.65 0.95
JCOM 170217C00100000 C 02/17/17 100.0 0.00 0.90
JCOM 170217C00105000 C 02/17/17 105.0 0.00 0.70
JCOM 170217C00110000 C 02/17/17 110.0 0.00 0.70
JCOM 170217C00115000 C 02/17/17 115.0 0.00 0.60
JCOM 170217C00120000 C 02/17/17 120.0 0.00 0.65
JCOM 170217P00045000 P 02/17/17 45.0 0.00 0.60
JCOM 170217P00050000 P 02/17/17 50.0 0.00 0.60
JCOM 170217P00055000 P 02/17/17 55.0 0.00 0.10
JCOM 170217P00060000 P 02/17/17 60.0 0.00 0.25
JCOM 170217P00065000 P 02/17/17 65.0 0.00 0.80
JCOM 170217P00070000 P 02/17/17 70.0 0.25 0.45
JCOM 170217P00075000 P 02/17/17 75.0 0.75 0.90
JCOM 170217P00080000 P 02/17/17 80.0 1.35 1.70
JCOM 170217P00085000 P 02/17/17 85.0 2.90 3.40
JCOM 170217P00090000 P 02/17/17 90.0 5.50 6.20
JCOM 170217P00095000 P 02/17/17 95.0 9.00 10.60
JCOM 170217P00100000 P 02/17/17 100.0 13.40 15.10
JCOM 170217P00105000 P 02/17/17 105.0 17.70 20.00
JCOM 170217P00110000 P 02/17/17 110.0 22.10 25.60
JCOM 170217P00115000 P 02/17/17 115.0 27.90 29.90
JCOM 170217P00120000 P 02/17/17 120.0 32.60 34.90
JCOM 170317C00035000 C 03/17/17 35.0 49.80 52.50
JCOM 170317C00040000 C 03/17/17 40.0 43.90 47.70
JCOM 170317C00045000 C 03/17/17 45.0 39.00 42.60
JCOM 170317C00050000 C 03/17/17 50.0 34.30 37.10
JCOM 170317C00055000 C 03/17/17 55.0 29.80 32.20
JCOM 170317C00060000 C 03/17/17 60.0 25.60 26.90
JCOM 170317C00065000 C 03/17/17 65.0 19.80 22.10
JCOM 170317C00070000 C 03/17/17 70.0 15.80 17.20
JCOM 170317C00075000 C 03/17/17 75.0 11.90 12.50
JCOM 170317C00080000 C 03/17/17 80.0 7.70 8.40
JCOM 170317C00085000 C 03/17/17 85.0 4.60 5.10
JCOM 170317C00090000 C 03/17/17 90.0 2.35 2.75
JCOM 170317C00095000 C 03/17/17 95.0 1.05 1.35
JCOM 170317C00100000 C 03/17/17 100.0 0.40 0.70
JCOM 170317P00035000 P 03/17/17 35.0 0.00 0.65
JCOM 170317P00040000 P 03/17/17 40.0 0.00 0.65
JCOM 170317P00045000 P 03/17/17 45.0 0.00 0.65
JCOM 170317P00050000 P 03/17/17 50.0 0.00 0.50
JCOM 170317P00055000 P 03/17/17 55.0 0.00 0.25
JCOM 170317P00060000 P 03/17/17 60.0 0.00 0.50
JCOM 170317P00065000 P 03/17/17 65.0 0.20 0.45
JCOM 170317P00070000 P 03/17/17 70.0 0.45 0.75
JCOM 170317P00075000 P 03/17/17 75.0 0.95 1.30
JCOM 170317P00080000 P 03/17/17 80.0 2.00 2.20
JCOM 170317P00085000 P 03/17/17 85.0 3.70 4.00
JCOM 170317P00090000 P 03/17/17 90.0 6.20 6.90
JCOM 170317P00095000 P 03/17/17 95.0 9.40 10.70
JCOM 170317P00100000 P 03/17/17 100.0 14.10 15.40
JCOM 170616C00035000 C 06/16/17 35.0 49.50 52.90
JCOM 170616C00040000 C 06/16/17 40.0 44.50 47.30
JCOM 170616C00045000 C 06/16/17 45.0 39.50 42.20
JCOM 170616C00050000 C 06/16/17 50.0 35.30 37.10
JCOM 170616C00055000 C 06/16/17 55.0 29.80 32.20
JCOM 170616C00060000 C 06/16/17 60.0 24.60 28.30
JCOM 170616C00065000 C 06/16/17 65.0 20.40 23.60
JCOM 170616C00070000 C 06/16/17 70.0 17.30 18.10
JCOM 170616C00075000 C 06/16/17 75.0 13.30 14.00
JCOM 170616C00080000 C 06/16/17 80.0 9.60 10.60
JCOM 170616C00085000 C 06/16/17 85.0 6.90 7.40
JCOM 170616C00090000 C 06/16/17 90.0 4.50 5.10
JCOM 170616C00095000 C 06/16/17 95.0 2.85 3.50
JCOM 170616P00035000 P 06/16/17 35.0 0.00 0.45
JCOM 170616P00040000 P 06/16/17 40.0 0.00 0.45
JCOM 170616P00045000 P 06/16/17 45.0 0.05 0.30
JCOM 170616P00050000 P 06/16/17 50.0 0.10 0.45
JCOM 170616P00055000 P 06/16/17 55.0 0.25 0.60
JCOM 170616P00060000 P 06/16/17 60.0 0.50 0.90
JCOM 170616P00065000 P 06/16/17 65.0 0.90 1.35
JCOM 170616P00070000 P 06/16/17 70.0 1.60 2.05
JCOM 170616P00075000 P 06/16/17 75.0 2.70 3.10
JCOM 170616P00080000 P 06/16/17 80.0 3.90 4.60
JCOM 170616P00085000 P 06/16/17 85.0 6.10 6.50
JCOM 170616P00090000 P 06/16/17 90.0 8.80 9.40
JCOM 170616P00095000 P 06/16/17 95.0 12.10 12.70

OPRA data is delayed 15 minutes.