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 (2015-03-20)Premium Content

J2 Global Inc (JCOM)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 150619C00025000 C 06/19/15 25.0 39.70 44.40
JCOM 150619C00030000 C 06/19/15 30.0 34.70 38.90
JCOM 150619C00035000 C 06/19/15 35.0 30.90 34.10
JCOM 150619C00040000 C 06/19/15 40.0 25.70 29.30
JCOM 150619C00045000 C 06/19/15 45.0 21.50 24.10
JCOM 150619C00050000 C 06/19/15 50.0 16.60 18.30
JCOM 150619C00055000 C 06/19/15 55.0 11.50 13.70
JCOM 150619C00060000 C 06/19/15 60.0 6.80 8.20
JCOM 150619C00065000 C 06/19/15 65.0 2.60 2.95
JCOM 150619C00070000 C 06/19/15 70.0 0.40 0.70
JCOM 150619C00075000 C 06/19/15 75.0 0.00 0.50
JCOM 150619C00080000 C 06/19/15 80.0 0.00 0.45
JCOM 150619C00085000 C 06/19/15 85.0 0.00 0.45
JCOM 150619C00090000 C 06/19/15 90.0 0.00 0.45
JCOM 150619C00095000 C 06/19/15 95.0 0.00 0.45
JCOM 150619P00025000 P 06/19/15 25.0 0.00 0.05
JCOM 150619P00030000 P 06/19/15 30.0 0.00 0.45
JCOM 150619P00035000 P 06/19/15 35.0 0.00 0.45
JCOM 150619P00040000 P 06/19/15 40.0 0.00 0.45
JCOM 150619P00045000 P 06/19/15 45.0 0.00 0.50
JCOM 150619P00050000 P 06/19/15 50.0 0.00 0.50
JCOM 150619P00055000 P 06/19/15 55.0 0.00 0.50
JCOM 150619P00060000 P 06/19/15 60.0 0.00 0.50
JCOM 150619P00065000 P 06/19/15 65.0 0.65 0.90
JCOM 150619P00070000 P 06/19/15 70.0 2.65 3.70
JCOM 150619P00075000 P 06/19/15 75.0 7.00 8.40
JCOM 150619P00080000 P 06/19/15 80.0 11.80 13.30
JCOM 150619P00085000 P 06/19/15 85.0 16.70 19.00
JCOM 150619P00090000 P 06/19/15 90.0 21.70 24.90
JCOM 150619P00095000 P 06/19/15 95.0 26.80 28.90
JCOM 150717C00035000 C 07/17/15 35.0 31.40 33.50
JCOM 150717C00040000 C 07/17/15 40.0 26.40 28.50
JCOM 150717C00045000 C 07/17/15 45.0 21.80 23.50
JCOM 150717C00050000 C 07/17/15 50.0 16.80 18.40
JCOM 150717C00055000 C 07/17/15 55.0 11.70 13.50
JCOM 150717C00060000 C 07/17/15 60.0 7.20 8.60
JCOM 150717C00065000 C 07/17/15 65.0 3.20 3.70
JCOM 150717C00070000 C 07/17/15 70.0 1.00 1.30
JCOM 150717C00075000 C 07/17/15 75.0 0.05 0.75
JCOM 150717C00080000 C 07/17/15 80.0 0.00 0.55
JCOM 150717C00085000 C 07/17/15 85.0 0.00 0.50
JCOM 150717C00090000 C 07/17/15 90.0 0.00 0.45
JCOM 150717C00095000 C 07/17/15 95.0 0.00 0.45
JCOM 150717C00100000 C 07/17/15 100.0 0.00 0.45
JCOM 150717P00035000 P 07/17/15 35.0 0.00 0.50
JCOM 150717P00040000 P 07/17/15 40.0 0.00 0.50
JCOM 150717P00045000 P 07/17/15 45.0 0.00 0.50
JCOM 150717P00050000 P 07/17/15 50.0 0.00 0.55
JCOM 150717P00055000 P 07/17/15 55.0 0.00 0.50
JCOM 150717P00060000 P 07/17/15 60.0 0.15 0.85
JCOM 150717P00065000 P 07/17/15 65.0 1.25 1.50
JCOM 150717P00070000 P 07/17/15 70.0 3.90 4.30
JCOM 150717P00075000 P 07/17/15 75.0 7.20 8.60
JCOM 150717P00080000 P 07/17/15 80.0 12.00 13.40
JCOM 150717P00085000 P 07/17/15 85.0 16.90 18.30
JCOM 150717P00090000 P 07/17/15 90.0 21.90 23.30
JCOM 150717P00095000 P 07/17/15 95.0 26.60 28.70
JCOM 150717P00100000 P 07/17/15 100.0 31.60 33.40
JCOM 150918C00035000 C 09/18/15 35.0 31.50 33.20
JCOM 150918C00040000 C 09/18/15 40.0 26.30 28.50
JCOM 150918C00045000 C 09/18/15 45.0 21.30 23.60
JCOM 150918C00050000 C 09/18/15 50.0 16.50 18.50
JCOM 150918C00055000 C 09/18/15 55.0 12.30 13.60
JCOM 150918C00060000 C 09/18/15 60.0 8.00 9.20
JCOM 150918C00065000 C 09/18/15 65.0 4.50 5.20
JCOM 150918C00070000 C 09/18/15 70.0 2.20 2.65
JCOM 150918C00075000 C 09/18/15 75.0 0.90 1.20
JCOM 150918C00080000 C 09/18/15 80.0 0.10 1.10
JCOM 150918C00085000 C 09/18/15 85.0 0.00 0.75
JCOM 150918C00090000 C 09/18/15 90.0 0.00 0.70
JCOM 150918P00035000 P 09/18/15 35.0 0.00 0.50
JCOM 150918P00040000 P 09/18/15 40.0 0.00 0.55
JCOM 150918P00045000 P 09/18/15 45.0 0.00 0.75
JCOM 150918P00050000 P 09/18/15 50.0 0.05 0.90
JCOM 150918P00055000 P 09/18/15 55.0 0.20 1.15
JCOM 150918P00060000 P 09/18/15 60.0 1.20 1.55
JCOM 150918P00065000 P 09/18/15 65.0 2.60 3.20
JCOM 150918P00070000 P 09/18/15 70.0 5.30 5.70
JCOM 150918P00075000 P 09/18/15 75.0 8.20 9.60
JCOM 150918P00080000 P 09/18/15 80.0 12.60 14.10
JCOM 150918P00085000 P 09/18/15 85.0 17.20 19.00
JCOM 150918P00090000 P 09/18/15 90.0 21.90 23.70
JCOM 151218C00035000 C 12/18/15 35.0 31.20 33.20
JCOM 151218C00040000 C 12/18/15 40.0 26.10 28.60
JCOM 151218C00045000 C 12/18/15 45.0 20.60 23.70
JCOM 151218C00050000 C 12/18/15 50.0 16.20 18.70
JCOM 151218C00055000 C 12/18/15 55.0 12.60 14.30
JCOM 151218C00060000 C 12/18/15 60.0 8.50 10.30
JCOM 151218C00065000 C 12/18/15 65.0 5.50 6.50
JCOM 151218C00070000 C 12/18/15 70.0 3.40 4.00
JCOM 151218C00075000 C 12/18/15 75.0 1.80 2.35
JCOM 151218C00080000 C 12/18/15 80.0 1.00 1.40
JCOM 151218C00085000 C 12/18/15 85.0 0.15 1.50
JCOM 151218C00090000 C 12/18/15 90.0 0.05 1.25
JCOM 151218C00095000 C 12/18/15 95.0 0.00 1.05
JCOM 151218C00100000 C 12/18/15 100.0 0.00 0.95
JCOM 151218P00035000 P 12/18/15 35.0 0.00 0.95
JCOM 151218P00040000 P 12/18/15 40.0 0.00 1.00
JCOM 151218P00045000 P 12/18/15 45.0 0.05 1.15
JCOM 151218P00050000 P 12/18/15 50.0 0.20 1.45
JCOM 151218P00055000 P 12/18/15 55.0 1.15 1.90
JCOM 151218P00060000 P 12/18/15 60.0 2.15 2.75
JCOM 151218P00065000 P 12/18/15 65.0 3.90 4.50
JCOM 151218P00070000 P 12/18/15 70.0 6.60 7.20
JCOM 151218P00075000 P 12/18/15 75.0 10.20 11.00
JCOM 151218P00080000 P 12/18/15 80.0 13.30 15.10
JCOM 151218P00085000 P 12/18/15 85.0 17.80 20.40
JCOM 151218P00090000 P 12/18/15 90.0 22.60 24.70
JCOM 151218P00095000 P 12/18/15 95.0 27.50 29.90
JCOM 151218P00100000 P 12/18/15 100.0 32.50 34.30

OPRA data is delayed 15 minutes.