Value Line - The Most Trusted Name in Investment Research - Stock Quotes
J2 Global Inc (JCOM)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 180720C00050000 C Jul 20, 2018 50.0 36.20 40.70
JCOM 180720C00055000 C Jul 20, 2018 55.0 31.30 35.60
JCOM 180720C00060000 C Jul 20, 2018 60.0 26.20 30.70
JCOM 180720C00065000 C Jul 20, 2018 65.0 22.30 26.30
JCOM 180720C00070000 C Jul 20, 2018 70.0 16.70 20.80
JCOM 180720C00075000 C Jul 20, 2018 75.0 12.10 16.50
JCOM 180720C00080000 C Jul 20, 2018 80.0 7.20 11.10
JCOM 180720C00085000 C Jul 20, 2018 85.0 4.20 4.90
JCOM 180720C00090000 C Jul 20, 2018 90.0 1.25 1.60
JCOM 180720C00095000 C Jul 20, 2018 95.0 0.00 4.70
JCOM 180720C00100000 C Jul 20, 2018 100.0 0.00 4.30
JCOM 180720C00105000 C Jul 20, 2018 105.0 0.00 4.50
JCOM 180720C00110000 C Jul 20, 2018 110.0 0.00 4.40
JCOM 180720C00115000 C Jul 20, 2018 115.0 0.00 4.40
JCOM 180720C00120000 C Jul 20, 2018 120.0 0.00 4.20
JCOM 180720P00050000 P Jul 20, 2018 50.0 0.00 4.50
JCOM 180720P00055000 P Jul 20, 2018 55.0 0.00 4.50
JCOM 180720P00060000 P Jul 20, 2018 60.0 0.00 4.70
JCOM 180720P00065000 P Jul 20, 2018 65.0 0.00 4.40
JCOM 180720P00070000 P Jul 20, 2018 70.0 0.00 4.60
JCOM 180720P00075000 P Jul 20, 2018 75.0 0.00 4.70
JCOM 180720P00080000 P Jul 20, 2018 80.0 0.20 0.50
JCOM 180720P00085000 P Jul 20, 2018 85.0 0.85 1.20
JCOM 180720P00090000 P Jul 20, 2018 90.0 2.85 3.60
JCOM 180720P00095000 P Jul 20, 2018 95.0 4.50 8.80
JCOM 180720P00100000 P Jul 20, 2018 100.0 9.30 13.10
JCOM 180720P00105000 P Jul 20, 2018 105.0 14.50 18.80
JCOM 180720P00110000 P Jul 20, 2018 110.0 19.60 23.80
JCOM 180720P00115000 P Jul 20, 2018 115.0 24.40 28.90
JCOM 180720P00120000 P Jul 20, 2018 120.0 29.30 34.00
JCOM 180817C00055000 C Aug 17, 2018 55.0 31.50 35.60
JCOM 180817C00060000 C Aug 17, 2018 60.0 26.70 31.00
JCOM 180817C00065000 C Aug 17, 2018 65.0 22.00 26.00
JCOM 180817C00070000 C Aug 17, 2018 70.0 16.70 21.20
JCOM 180817C00075000 C Aug 17, 2018 75.0 12.60 16.40
JCOM 180817C00080000 C Aug 17, 2018 80.0 7.80 11.90
JCOM 180817C00085000 C Aug 17, 2018 85.0 5.20 6.20
JCOM 180817C00090000 C Aug 17, 2018 90.0 2.25 3.30
JCOM 180817C00095000 C Aug 17, 2018 95.0 0.75 4.60
JCOM 180817C00100000 C Aug 17, 2018 100.0 0.05 4.70
JCOM 180817C00105000 C Aug 17, 2018 105.0 0.00 4.40
JCOM 180817C00110000 C Aug 17, 2018 110.0 0.00 4.80
JCOM 180817C00115000 C Aug 17, 2018 115.0 0.00 4.70
JCOM 180817C00120000 C Aug 17, 2018 120.0 0.00 4.40
JCOM 180817C00125000 C Aug 17, 2018 125.0 0.00 4.50
JCOM 180817P00055000 P Aug 17, 2018 55.0 0.00 4.60
JCOM 180817P00060000 P Aug 17, 2018 60.0 0.00 4.70
JCOM 180817P00065000 P Aug 17, 2018 65.0 0.00 4.70
JCOM 180817P00070000 P Aug 17, 2018 70.0 0.00 4.80
JCOM 180817P00075000 P Aug 17, 2018 75.0 0.00 4.80
JCOM 180817P00080000 P Aug 17, 2018 80.0 0.80 4.60
JCOM 180817P00085000 P Aug 17, 2018 85.0 1.85 2.85
JCOM 180817P00090000 P Aug 17, 2018 90.0 4.00 4.90
JCOM 180817P00095000 P Aug 17, 2018 95.0 5.00 8.80
JCOM 180817P00100000 P Aug 17, 2018 100.0 10.00 14.40
JCOM 180817P00105000 P Aug 17, 2018 105.0 14.70 18.90
JCOM 180817P00110000 P Aug 17, 2018 110.0 19.60 23.90
JCOM 180817P00115000 P Aug 17, 2018 115.0 24.50 28.90
JCOM 180817P00120000 P Aug 17, 2018 120.0 29.50 34.00
JCOM 180817P00125000 P Aug 17, 2018 125.0 34.40 38.90
JCOM 180921C00045000 C Sep 21, 2018 45.0 41.10 46.00
JCOM 180921C00050000 C Sep 21, 2018 50.0 36.20 40.90
JCOM 180921C00055000 C Sep 21, 2018 55.0 31.60 35.90
JCOM 180921C00060000 C Sep 21, 2018 60.0 26.70 31.00
JCOM 180921C00065000 C Sep 21, 2018 65.0 21.70 26.20
JCOM 180921C00070000 C Sep 21, 2018 70.0 17.60 21.50
JCOM 180921C00075000 C Sep 21, 2018 75.0 12.60 16.80
JCOM 180921C00080000 C Sep 21, 2018 80.0 9.50 10.30
JCOM 180921C00085000 C Sep 21, 2018 85.0 5.80 6.70
JCOM 180921C00090000 C Sep 21, 2018 90.0 2.95 3.90
JCOM 180921C00095000 C Sep 21, 2018 95.0 1.30 2.15
JCOM 180921C00100000 C Sep 21, 2018 100.0 0.05 4.70
JCOM 180921C00105000 C Sep 21, 2018 105.0 0.05 4.80
JCOM 180921C00110000 C Sep 21, 2018 110.0 0.00 1.30
JCOM 180921C00115000 C Sep 21, 2018 115.0 0.00 4.40
JCOM 180921P00045000 P Sep 21, 2018 45.0 0.00 4.80
JCOM 180921P00050000 P Sep 21, 2018 50.0 0.00 4.80
JCOM 180921P00055000 P Sep 21, 2018 55.0 0.00 4.20
JCOM 180921P00060000 P Sep 21, 2018 60.0 0.00 4.70
JCOM 180921P00065000 P Sep 21, 2018 65.0 0.15 0.85
JCOM 180921P00070000 P Sep 21, 2018 70.0 0.00 4.50
JCOM 180921P00075000 P Sep 21, 2018 75.0 0.10 1.05
JCOM 180921P00080000 P Sep 21, 2018 80.0 1.15 1.95
JCOM 180921P00085000 P Sep 21, 2018 85.0 2.45 3.20
JCOM 180921P00090000 P Sep 21, 2018 90.0 4.60 5.40
JCOM 180921P00095000 P Sep 21, 2018 95.0 7.90 8.80
JCOM 180921P00100000 P Sep 21, 2018 100.0 9.50 13.30
JCOM 180921P00105000 P Sep 21, 2018 105.0 14.70 19.00
JCOM 180921P00110000 P Sep 21, 2018 110.0 19.60 23.70
JCOM 180921P00115000 P Sep 21, 2018 115.0 24.70 28.60
JCOM 181221C00045000 C Dec 21, 2018 45.0 41.10 46.00
JCOM 181221C00050000 C Dec 21, 2018 50.0 36.60 41.00
JCOM 181221C00055000 C Dec 21, 2018 55.0 31.60 36.20
JCOM 181221C00060000 C Dec 21, 2018 60.0 26.90 31.50
JCOM 181221C00065000 C Dec 21, 2018 65.0 22.80 26.50
JCOM 181221C00070000 C Dec 21, 2018 70.0 17.80 22.30
JCOM 181221C00075000 C Dec 21, 2018 75.0 15.20 15.90
JCOM 181221C00080000 C Dec 21, 2018 80.0 11.30 12.10
JCOM 181221C00085000 C Dec 21, 2018 85.0 7.60 8.90
JCOM 181221C00090000 C Dec 21, 2018 90.0 4.80 6.20
JCOM 181221C00095000 C Dec 21, 2018 95.0 2.95 4.10
JCOM 181221C00100000 C Dec 21, 2018 100.0 1.65 2.75
JCOM 181221C00105000 C Dec 21, 2018 105.0 0.70 1.95
JCOM 181221C00110000 C Dec 21, 2018 110.0 0.00 4.80
JCOM 181221C00115000 C Dec 21, 2018 115.0 0.00 4.70
JCOM 181221P00045000 P Dec 21, 2018 45.0 0.00 4.50
JCOM 181221P00050000 P Dec 21, 2018 50.0 0.10 4.30
JCOM 181221P00055000 P Dec 21, 2018 55.0 0.05 0.95
JCOM 181221P00060000 P Dec 21, 2018 60.0 0.10 4.30
JCOM 181221P00065000 P Dec 21, 2018 65.0 0.70 4.30
JCOM 181221P00070000 P Dec 21, 2018 70.0 0.05 1.75
JCOM 181221P00075000 P Dec 21, 2018 75.0 1.65 2.50
JCOM 181221P00080000 P Dec 21, 2018 80.0 2.60 3.50
JCOM 181221P00085000 P Dec 21, 2018 85.0 4.10 5.40
JCOM 181221P00090000 P Dec 21, 2018 90.0 6.30 7.80
JCOM 181221P00095000 P Dec 21, 2018 95.0 9.40 10.60
JCOM 181221P00100000 P Dec 21, 2018 100.0 13.10 14.30
JCOM 181221P00105000 P Dec 21, 2018 105.0 15.10 18.70
JCOM 181221P00110000 P Dec 21, 2018 110.0 19.60 23.80
JCOM 181221P00115000 P Dec 21, 2018 115.0 24.50 28.80
OPRA data is delayed 15 minutes.