Value Line - The Most Trusted Name in Investment Research - Stock Quotes
J2 Global Inc (JCOM)
As of Dec 13 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 171215C00050000 C Dec 15, 2017 50.0 24.40 27.20
JCOM 171215C00055000 C Dec 15, 2017 55.0 18.50 23.20
JCOM 171215C00060000 C Dec 15, 2017 60.0 14.40 17.40
JCOM 171215C00065000 C Dec 15, 2017 65.0 9.40 12.40
JCOM 171215C00070000 C Dec 15, 2017 70.0 4.30 7.40
JCOM 171215C00075000 C Dec 15, 2017 75.0 0.65 2.90
JCOM 171215C00080000 C Dec 15, 2017 80.0 0.00 0.20
JCOM 171215C00085000 C Dec 15, 2017 85.0 0.00 0.10
JCOM 171215C00090000 C Dec 15, 2017 90.0 0.00 3.90
JCOM 171215C00095000 C Dec 15, 2017 95.0 0.00 3.70
JCOM 171215C00100000 C Dec 15, 2017 100.0 0.00 3.90
JCOM 171215C00105000 C Dec 15, 2017 105.0 0.00 0.35
JCOM 171215C00110000 C Dec 15, 2017 110.0 0.00 3.70
JCOM 171215C00115000 C Dec 15, 2017 115.0 0.00 3.60
JCOM 171215C00120000 C Dec 15, 2017 120.0 0.00 3.70
JCOM 171215C00125000 C Dec 15, 2017 125.0 0.00 3.40
JCOM 171215C00130000 C Dec 15, 2017 130.0 0.00 0.25
JCOM 171215P00050000 P Dec 15, 2017 50.0 0.00 0.40
JCOM 171215P00055000 P Dec 15, 2017 55.0 0.00 0.25
JCOM 171215P00060000 P Dec 15, 2017 60.0 0.00 0.25
JCOM 171215P00065000 P Dec 15, 2017 65.0 0.00 0.30
JCOM 171215P00070000 P Dec 15, 2017 70.0 0.00 0.40
JCOM 171215P00075000 P Dec 15, 2017 75.0 0.20 0.85
JCOM 171215P00080000 P Dec 15, 2017 80.0 2.35 5.40
JCOM 171215P00085000 P Dec 15, 2017 85.0 7.40 10.60
JCOM 171215P00090000 P Dec 15, 2017 90.0 12.70 15.60
JCOM 171215P00095000 P Dec 15, 2017 95.0 16.80 21.50
JCOM 171215P00100000 P Dec 15, 2017 100.0 22.60 25.40
JCOM 171215P00105000 P Dec 15, 2017 105.0 26.90 31.50
JCOM 171215P00110000 P Dec 15, 2017 110.0 31.80 36.50
JCOM 171215P00115000 P Dec 15, 2017 115.0 36.90 41.50
JCOM 171215P00120000 P Dec 15, 2017 120.0 41.90 46.50
JCOM 171215P00125000 P Dec 15, 2017 125.0 46.70 51.50
JCOM 171215P00130000 P Dec 15, 2017 130.0 52.80 56.00
JCOM 180119C00040000 C Jan 19, 2018 40.0 34.20 37.70
JCOM 180119C00045000 C Jan 19, 2018 45.0 28.50 33.20
JCOM 180119C00050000 C Jan 19, 2018 50.0 24.20 28.20
JCOM 180119C00055000 C Jan 19, 2018 55.0 19.70 22.50
JCOM 180119C00060000 C Jan 19, 2018 60.0 13.80 18.20
JCOM 180119C00065000 C Jan 19, 2018 65.0 10.00 13.40
JCOM 180119C00070000 C Jan 19, 2018 70.0 5.00 8.10
JCOM 180119C00075000 C Jan 19, 2018 75.0 2.45 2.80
JCOM 180119C00080000 C Jan 19, 2018 80.0 0.60 0.85
JCOM 180119C00085000 C Jan 19, 2018 85.0 0.00 0.90
JCOM 180119C00090000 C Jan 19, 2018 90.0 0.00 0.70
JCOM 180119C00095000 C Jan 19, 2018 95.0 0.00 0.20
JCOM 180119C00100000 C Jan 19, 2018 100.0 0.00 3.80
JCOM 180119C00105000 C Jan 19, 2018 105.0 0.00 0.25
JCOM 180119P00040000 P Jan 19, 2018 40.0 0.00 0.25
JCOM 180119P00045000 P Jan 19, 2018 45.0 0.00 1.10
JCOM 180119P00050000 P Jan 19, 2018 50.0 0.00 3.90
JCOM 180119P00055000 P Jan 19, 2018 55.0 0.00 4.00
JCOM 180119P00060000 P Jan 19, 2018 60.0 0.00 0.90
JCOM 180119P00065000 P Jan 19, 2018 65.0 0.20 0.35
JCOM 180119P00070000 P Jan 19, 2018 70.0 0.45 0.65
JCOM 180119P00075000 P Jan 19, 2018 75.0 1.55 1.90
JCOM 180119P00080000 P Jan 19, 2018 80.0 4.70 5.10
JCOM 180119P00085000 P Jan 19, 2018 85.0 7.60 11.70
JCOM 180119P00090000 P Jan 19, 2018 90.0 12.00 16.50
JCOM 180119P00095000 P Jan 19, 2018 95.0 16.90 21.20
JCOM 180119P00100000 P Jan 19, 2018 100.0 21.90 26.50
JCOM 180119P00105000 P Jan 19, 2018 105.0 27.40 30.60
JCOM 180316C00050000 C Mar 16, 2018 50.0 24.70 27.70
JCOM 180316C00055000 C Mar 16, 2018 55.0 19.00 23.40
JCOM 180316C00060000 C Mar 16, 2018 60.0 15.20 17.70
JCOM 180316C00065000 C Mar 16, 2018 65.0 10.30 13.50
JCOM 180316C00070000 C Mar 16, 2018 70.0 7.50 7.90
JCOM 180316C00075000 C Mar 16, 2018 75.0 4.20 4.60
JCOM 180316C00080000 C Mar 16, 2018 80.0 2.05 2.55
JCOM 180316C00085000 C Mar 16, 2018 85.0 0.85 1.10
JCOM 180316C00090000 C Mar 16, 2018 90.0 0.25 0.50
JCOM 180316C00095000 C Mar 16, 2018 95.0 0.00 4.00
JCOM 180316C00100000 C Mar 16, 2018 100.0 0.00 4.00
JCOM 180316C00105000 C Mar 16, 2018 105.0 0.00 4.00
JCOM 180316C00110000 C Mar 16, 2018 110.0 0.00 3.80
JCOM 180316C00115000 C Mar 16, 2018 115.0 0.00 3.60
JCOM 180316C00120000 C Mar 16, 2018 120.0 0.00 0.25
JCOM 180316P00050000 P Mar 16, 2018 50.0 0.15 0.25
JCOM 180316P00055000 P Mar 16, 2018 55.0 0.25 0.55
JCOM 180316P00060000 P Mar 16, 2018 60.0 0.45 0.60
JCOM 180316P00065000 P Mar 16, 2018 65.0 0.85 1.10
JCOM 180316P00070000 P Mar 16, 2018 70.0 1.75 2.25
JCOM 180316P00075000 P Mar 16, 2018 75.0 3.40 4.10
JCOM 180316P00080000 P Mar 16, 2018 80.0 6.20 6.70
JCOM 180316P00085000 P Mar 16, 2018 85.0 10.00 10.60
JCOM 180316P00090000 P Mar 16, 2018 90.0 13.00 16.20
JCOM 180316P00095000 P Mar 16, 2018 95.0 17.20 21.20
JCOM 180316P00100000 P Mar 16, 2018 100.0 22.10 26.50
JCOM 180316P00105000 P Mar 16, 2018 105.0 26.90 31.50
JCOM 180316P00110000 P Mar 16, 2018 110.0 31.90 36.50
JCOM 180316P00115000 P Mar 16, 2018 115.0 36.90 41.50
JCOM 180316P00120000 P Mar 16, 2018 120.0 42.60 45.50
JCOM 180615C00040000 C Jun 15, 2018 40.0 33.90 38.10
JCOM 180615C00045000 C Jun 15, 2018 45.0 28.70 33.50
JCOM 180615C00050000 C Jun 15, 2018 50.0 24.00 28.60
JCOM 180615C00055000 C Jun 15, 2018 55.0 19.20 23.80
JCOM 180615C00060000 C Jun 15, 2018 60.0 15.80 18.40
JCOM 180615C00065000 C Jun 15, 2018 65.0 11.60 14.40
JCOM 180615C00070000 C Jun 15, 2018 70.0 9.00 9.40
JCOM 180615C00075000 C Jun 15, 2018 75.0 5.70 6.40
JCOM 180615C00080000 C Jun 15, 2018 80.0 3.70 4.10
JCOM 180615C00085000 C Jun 15, 2018 85.0 2.15 2.50
JCOM 180615C00090000 C Jun 15, 2018 90.0 1.15 1.70
JCOM 180615C00095000 C Jun 15, 2018 95.0 0.50 2.20
JCOM 180615C00100000 C Jun 15, 2018 100.0 0.20 1.50
JCOM 180615C00105000 C Jun 15, 2018 105.0 0.00 1.60
JCOM 180615C00110000 C Jun 15, 2018 110.0 0.00 0.35
JCOM 180615P00040000 P Jun 15, 2018 40.0 0.15 0.50
JCOM 180615P00045000 P Jun 15, 2018 45.0 0.20 0.70
JCOM 180615P00050000 P Jun 15, 2018 50.0 0.35 1.60
JCOM 180615P00055000 P Jun 15, 2018 55.0 0.50 2.35
JCOM 180615P00060000 P Jun 15, 2018 60.0 1.00 3.50
JCOM 180615P00065000 P Jun 15, 2018 65.0 1.75 2.40
JCOM 180615P00070000 P Jun 15, 2018 70.0 3.20 3.80
JCOM 180615P00075000 P Jun 15, 2018 75.0 5.10 5.70
JCOM 180615P00080000 P Jun 15, 2018 80.0 7.70 8.60
JCOM 180615P00085000 P Jun 15, 2018 85.0 10.40 12.60
JCOM 180615P00090000 P Jun 15, 2018 90.0 14.30 16.90
JCOM 180615P00095000 P Jun 15, 2018 95.0 17.70 22.20
JCOM 180615P00100000 P Jun 15, 2018 100.0 22.40 27.00
JCOM 180615P00105000 P Jun 15, 2018 105.0 27.20 31.80
JCOM 180615P00110000 P Jun 15, 2018 110.0 32.00 36.40
OPRA data is delayed 15 minutes.