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 (2016-09-16)Premium Content

J2 Global Inc (JCOM)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 161216C00035000 C 12/16/16 35.0 44.50 48.00
JCOM 161216C00040000 C 12/16/16 40.0 39.50 43.00
JCOM 161216C00045000 C 12/16/16 45.0 34.50 38.00
JCOM 161216C00050000 C 12/16/16 50.0 29.50 33.00
JCOM 161216C00055000 C 12/16/16 55.0 24.50 28.00
JCOM 161216C00060000 C 12/16/16 60.0 19.50 23.00
JCOM 161216C00065000 C 12/16/16 65.0 14.70 18.00
JCOM 161216C00070000 C 12/16/16 70.0 10.40 13.00
JCOM 161216C00075000 C 12/16/16 75.0 5.60 7.10
JCOM 161216C00080000 C 12/16/16 80.0 1.35 1.80
JCOM 161216C00085000 C 12/16/16 85.0 0.00 0.20
JCOM 161216C00090000 C 12/16/16 90.0 0.00 0.60
JCOM 161216P00035000 P 12/16/16 35.0 0.00 0.05
JCOM 161216P00040000 P 12/16/16 40.0 0.00 0.05
JCOM 161216P00045000 P 12/16/16 45.0 0.00 0.60
JCOM 161216P00050000 P 12/16/16 50.0 0.00 0.60
JCOM 161216P00055000 P 12/16/16 55.0 0.00 0.05
JCOM 161216P00060000 P 12/16/16 60.0 0.00 0.60
JCOM 161216P00065000 P 12/16/16 65.0 0.00 0.60
JCOM 161216P00070000 P 12/16/16 70.0 0.00 0.25
JCOM 161216P00075000 P 12/16/16 75.0 0.05 0.20
JCOM 161216P00080000 P 12/16/16 80.0 0.65 0.90
JCOM 161216P00085000 P 12/16/16 85.0 3.90 4.80
JCOM 161216P00090000 P 12/16/16 90.0 7.60 9.90
JCOM 170120C00040000 C 01/20/17 40.0 39.70 43.20
JCOM 170120C00045000 C 01/20/17 45.0 34.70 38.20
JCOM 170120C00050000 C 01/20/17 50.0 29.70 33.20
JCOM 170120C00055000 C 01/20/17 55.0 24.70 28.20
JCOM 170120C00060000 C 01/20/17 60.0 19.70 23.20
JCOM 170120C00065000 C 01/20/17 65.0 14.70 18.20
JCOM 170120C00070000 C 01/20/17 70.0 9.90 13.40
JCOM 170120C00075000 C 01/20/17 75.0 6.70 7.20
JCOM 170120C00080000 C 01/20/17 80.0 3.10 3.50
JCOM 170120C00085000 C 01/20/17 85.0 1.00 1.25
JCOM 170120C00090000 C 01/20/17 90.0 0.15 0.35
JCOM 170120C00095000 C 01/20/17 95.0 0.00 0.25
JCOM 170120C00100000 C 01/20/17 100.0 0.00 0.60
JCOM 170120C00105000 C 01/20/17 105.0 0.00 0.60
JCOM 170120C00110000 C 01/20/17 110.0 0.00 0.60
JCOM 170120P00040000 P 01/20/17 40.0 0.00 0.60
JCOM 170120P00045000 P 01/20/17 45.0 0.00 0.60
JCOM 170120P00050000 P 01/20/17 50.0 0.00 0.60
JCOM 170120P00055000 P 01/20/17 55.0 0.00 0.60
JCOM 170120P00060000 P 01/20/17 60.0 0.00 0.25
JCOM 170120P00065000 P 01/20/17 65.0 0.05 0.25
JCOM 170120P00070000 P 01/20/17 70.0 0.20 0.45
JCOM 170120P00075000 P 01/20/17 75.0 0.80 1.00
JCOM 170120P00080000 P 01/20/17 80.0 2.15 2.50
JCOM 170120P00085000 P 01/20/17 85.0 4.90 5.50
JCOM 170120P00090000 P 01/20/17 90.0 7.60 9.90
JCOM 170120P00095000 P 01/20/17 95.0 11.90 15.00
JCOM 170120P00100000 P 01/20/17 100.0 17.00 20.40
JCOM 170120P00105000 P 01/20/17 105.0 21.90 26.10
JCOM 170120P00110000 P 01/20/17 110.0 27.00 30.40
JCOM 170317C00035000 C 03/17/17 35.0 44.70 48.20
JCOM 170317C00040000 C 03/17/17 40.0 39.70 43.20
JCOM 170317C00045000 C 03/17/17 45.0 34.70 38.20
JCOM 170317C00050000 C 03/17/17 50.0 29.70 33.20
JCOM 170317C00055000 C 03/17/17 55.0 24.90 28.20
JCOM 170317C00060000 C 03/17/17 60.0 19.90 23.40
JCOM 170317C00065000 C 03/17/17 65.0 16.40 17.20
JCOM 170317C00070000 C 03/17/17 70.0 12.00 12.90
JCOM 170317C00075000 C 03/17/17 75.0 8.10 8.90
JCOM 170317C00080000 C 03/17/17 80.0 5.10 5.60
JCOM 170317C00085000 C 03/17/17 85.0 2.80 3.20
JCOM 170317C00090000 C 03/17/17 90.0 1.30 2.00
JCOM 170317C00095000 C 03/17/17 95.0 0.60 0.85
JCOM 170317C00100000 C 03/17/17 100.0 0.00 4.70
JCOM 170317P00035000 P 03/17/17 35.0 0.00 0.70
JCOM 170317P00040000 P 03/17/17 40.0 0.00 0.75
JCOM 170317P00045000 P 03/17/17 45.0 0.00 3.80
JCOM 170317P00050000 P 03/17/17 50.0 0.00 3.80
JCOM 170317P00055000 P 03/17/17 55.0 0.15 0.50
JCOM 170317P00060000 P 03/17/17 60.0 0.35 0.70
JCOM 170317P00065000 P 03/17/17 65.0 0.70 1.05
JCOM 170317P00070000 P 03/17/17 70.0 1.35 1.70
JCOM 170317P00075000 P 03/17/17 75.0 2.55 3.10
JCOM 170317P00080000 P 03/17/17 80.0 4.30 4.90
JCOM 170317P00085000 P 03/17/17 85.0 7.10 7.60
JCOM 170317P00090000 P 03/17/17 90.0 10.40 11.60
JCOM 170317P00095000 P 03/17/17 95.0 13.60 15.90
JCOM 170317P00100000 P 03/17/17 100.0 18.00 20.40
JCOM 170616C00035000 C 06/16/17 35.0 44.70 48.20
JCOM 170616C00040000 C 06/16/17 40.0 40.00 42.90
JCOM 170616C00045000 C 06/16/17 45.0 34.70 38.20
JCOM 170616C00050000 C 06/16/17 50.0 29.90 33.20
JCOM 170616C00055000 C 06/16/17 55.0 25.10 28.40
JCOM 170616C00060000 C 06/16/17 60.0 21.00 23.60
JCOM 170616C00065000 C 06/16/17 65.0 17.10 18.00
JCOM 170616C00070000 C 06/16/17 70.0 13.20 14.10
JCOM 170616C00075000 C 06/16/17 75.0 9.90 10.50
JCOM 170616C00080000 C 06/16/17 80.0 6.90 7.60
JCOM 170616C00085000 C 06/16/17 85.0 4.60 5.50
JCOM 170616C00090000 C 06/16/17 90.0 2.95 3.40
JCOM 170616C00095000 C 06/16/17 95.0 1.75 2.20
JCOM 170616P00035000 P 06/16/17 35.0 0.00 0.30
JCOM 170616P00040000 P 06/16/17 40.0 0.05 0.40
JCOM 170616P00045000 P 06/16/17 45.0 0.15 0.55
JCOM 170616P00050000 P 06/16/17 50.0 0.35 0.75
JCOM 170616P00055000 P 06/16/17 55.0 0.60 1.00
JCOM 170616P00060000 P 06/16/17 60.0 1.00 1.40
JCOM 170616P00065000 P 06/16/17 65.0 1.70 2.15
JCOM 170616P00070000 P 06/16/17 70.0 2.80 3.20
JCOM 170616P00075000 P 06/16/17 75.0 4.30 4.80
JCOM 170616P00080000 P 06/16/17 80.0 6.20 6.90
JCOM 170616P00085000 P 06/16/17 85.0 9.00 9.60
JCOM 170616P00090000 P 06/16/17 90.0 12.20 12.90
JCOM 170616P00095000 P 06/16/17 95.0 15.90 16.60

OPRA data is delayed 15 minutes.