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 Sep 29 2016 2:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 161021C00035000 C 10/21/16 35.0 31.10 32.40
JCOM 161021C00040000 C 10/21/16 40.0 26.00 28.50
JCOM 161021C00045000 C 10/21/16 45.0 21.10 23.60
JCOM 161021C00050000 C 10/21/16 50.0 16.10 18.90
JCOM 161021C00055000 C 10/21/16 55.0 11.20 13.50
JCOM 161021C00060000 C 10/21/16 60.0 6.60 7.40
JCOM 161021C00065000 C 10/21/16 65.0 2.60 3.00
JCOM 161021C00070000 C 10/21/16 70.0 0.30 0.55
JCOM 161021C00075000 C 10/21/16 75.0 0.00 0.50
JCOM 161021C00080000 C 10/21/16 80.0 0.00 0.55
JCOM 161021C00085000 C 10/21/16 85.0 0.00 0.55
JCOM 161021C00090000 C 10/21/16 90.0 0.00 0.55
JCOM 161021C00095000 C 10/21/16 95.0 0.00 0.50
JCOM 161021P00035000 P 10/21/16 35.0 0.00 0.55
JCOM 161021P00040000 P 10/21/16 40.0 0.00 0.55
JCOM 161021P00045000 P 10/21/16 45.0 0.00 0.55
JCOM 161021P00050000 P 10/21/16 50.0 0.00 0.25
JCOM 161021P00055000 P 10/21/16 55.0 0.00 0.25
JCOM 161021P00060000 P 10/21/16 60.0 0.20 0.35
JCOM 161021P00065000 P 10/21/16 65.0 0.80 1.10
JCOM 161021P00070000 P 10/21/16 70.0 3.40 3.90
JCOM 161021P00075000 P 10/21/16 75.0 5.90 9.90
JCOM 161021P00080000 P 10/21/16 80.0 11.50 13.90
JCOM 161021P00085000 P 10/21/16 85.0 16.20 19.50
JCOM 161021P00090000 P 10/21/16 90.0 21.30 24.10
JCOM 161021P00095000 P 10/21/16 95.0 26.50 28.90
JCOM 161118C00035000 C 11/18/16 35.0 31.20 32.40
JCOM 161118C00040000 C 11/18/16 40.0 25.90 28.50
JCOM 161118C00045000 C 11/18/16 45.0 21.00 23.70
JCOM 161118C00050000 C 11/18/16 50.0 16.40 19.10
JCOM 161118C00055000 C 11/18/16 55.0 12.10 12.70
JCOM 161118C00060000 C 11/18/16 60.0 7.80 8.30
JCOM 161118C00065000 C 11/18/16 65.0 4.20 4.60
JCOM 161118C00070000 C 11/18/16 70.0 1.80 2.10
JCOM 161118C00075000 C 11/18/16 75.0 0.55 0.80
JCOM 161118C00080000 C 11/18/16 80.0 0.10 0.30
JCOM 161118C00085000 C 11/18/16 85.0 0.00 0.25
JCOM 161118C00090000 C 11/18/16 90.0 0.00 0.55
JCOM 161118C00095000 C 11/18/16 95.0 0.00 0.55
JCOM 161118C00100000 C 11/18/16 100.0 0.00 0.55
JCOM 161118P00035000 P 11/18/16 35.0 0.00 0.60
JCOM 161118P00040000 P 11/18/16 40.0 0.00 0.10
JCOM 161118P00045000 P 11/18/16 45.0 0.10 0.30
JCOM 161118P00050000 P 11/18/16 50.0 0.25 0.45
JCOM 161118P00055000 P 11/18/16 55.0 0.55 0.75
JCOM 161118P00060000 P 11/18/16 60.0 1.20 1.45
JCOM 161118P00065000 P 11/18/16 65.0 2.60 3.00
JCOM 161118P00070000 P 11/18/16 70.0 5.10 5.70
JCOM 161118P00075000 P 11/18/16 75.0 8.80 9.50
JCOM 161118P00080000 P 11/18/16 80.0 12.00 14.20
JCOM 161118P00085000 P 11/18/16 85.0 16.90 19.30
JCOM 161118P00090000 P 11/18/16 90.0 21.80 24.50
JCOM 161118P00095000 P 11/18/16 95.0 26.40 30.10
JCOM 161118P00100000 P 11/18/16 100.0 32.90 34.50
JCOM 161216C00035000 C 12/16/16 35.0 31.10 33.70
JCOM 161216C00040000 C 12/16/16 40.0 25.90 28.60
JCOM 161216C00045000 C 12/16/16 45.0 21.00 23.70
JCOM 161216C00050000 C 12/16/16 50.0 16.50 18.80
JCOM 161216C00055000 C 12/16/16 55.0 11.60 14.00
JCOM 161216C00060000 C 12/16/16 60.0 8.00 8.60
JCOM 161216C00065000 C 12/16/16 65.0 4.60 4.90
JCOM 161216C00070000 C 12/16/16 70.0 2.10 2.55
JCOM 161216C00075000 C 12/16/16 75.0 0.80 1.05
JCOM 161216C00080000 C 12/16/16 80.0 0.20 0.35
JCOM 161216C00085000 C 12/16/16 85.0 0.00 0.25
JCOM 161216C00090000 C 12/16/16 90.0 0.00 0.65
JCOM 161216P00035000 P 12/16/16 35.0 0.00 0.25
JCOM 161216P00040000 P 12/16/16 40.0 0.05 0.20
JCOM 161216P00045000 P 12/16/16 45.0 0.05 0.45
JCOM 161216P00050000 P 12/16/16 50.0 0.35 0.50
JCOM 161216P00055000 P 12/16/16 55.0 0.70 0.95
JCOM 161216P00060000 P 12/16/16 60.0 1.50 1.80
JCOM 161216P00065000 P 12/16/16 65.0 3.00 3.40
JCOM 161216P00070000 P 12/16/16 70.0 5.50 6.10
JCOM 161216P00075000 P 12/16/16 75.0 9.10 9.70
JCOM 161216P00080000 P 12/16/16 80.0 12.10 14.40
JCOM 161216P00085000 P 12/16/16 85.0 16.50 19.40
JCOM 161216P00090000 P 12/16/16 90.0 21.70 24.30
JCOM 170317C00035000 C 03/17/17 35.0 30.90 33.90
JCOM 170317C00040000 C 03/17/17 40.0 25.90 29.20
JCOM 170317C00045000 C 03/17/17 45.0 21.20 24.40
JCOM 170317C00050000 C 03/17/17 50.0 17.40 18.00
JCOM 170317C00055000 C 03/17/17 55.0 13.10 13.80
JCOM 170317C00060000 C 03/17/17 60.0 8.90 10.00
JCOM 170317C00065000 C 03/17/17 65.0 5.80 6.60
JCOM 170317C00070000 C 03/17/17 70.0 3.70 4.10
JCOM 170317C00075000 C 03/17/17 75.0 2.00 2.40
JCOM 170317C00080000 C 03/17/17 80.0 1.00 1.40
JCOM 170317C00085000 C 03/17/17 85.0 0.15 1.00
JCOM 170317C00090000 C 03/17/17 90.0 0.00 1.10
JCOM 170317C00095000 C 03/17/17 95.0 0.00 0.95
JCOM 170317C00100000 C 03/17/17 100.0 0.00 0.90
JCOM 170317P00035000 P 03/17/17 35.0 0.00 0.65
JCOM 170317P00040000 P 03/17/17 40.0 0.05 0.80
JCOM 170317P00045000 P 03/17/17 45.0 0.20 1.10
JCOM 170317P00050000 P 03/17/17 50.0 1.05 1.40
JCOM 170317P00055000 P 03/17/17 55.0 1.75 2.15
JCOM 170317P00060000 P 03/17/17 60.0 2.95 3.50
JCOM 170317P00065000 P 03/17/17 65.0 4.50 5.20
JCOM 170317P00070000 P 03/17/17 70.0 7.30 7.70
JCOM 170317P00075000 P 03/17/17 75.0 9.60 11.30
JCOM 170317P00080000 P 03/17/17 80.0 13.70 15.80
JCOM 170317P00085000 P 03/17/17 85.0 17.20 20.20
JCOM 170317P00090000 P 03/17/17 90.0 21.70 25.20
JCOM 170317P00095000 P 03/17/17 95.0 26.50 29.80
JCOM 170317P00100000 P 03/17/17 100.0 32.70 34.60

OPRA data is delayed 15 minutes.