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 (2017-06-16)Premium Content

J2 Global Inc (JCOM)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 170721C00045000 C 07/21/17 45.0 43.50 47.20
JCOM 170721C00050000 C 07/21/17 50.0 37.70 42.50
JCOM 170721C00055000 C 07/21/17 55.0 32.80 37.40
JCOM 170721C00060000 C 07/21/17 60.0 28.30 31.40
JCOM 170721C00065000 C 07/21/17 65.0 22.80 27.40
JCOM 170721C00070000 C 07/21/17 70.0 17.90 21.30
JCOM 170721C00075000 C 07/21/17 75.0 13.90 16.10
JCOM 170721C00080000 C 07/21/17 80.0 9.60 11.20
JCOM 170721C00085000 C 07/21/17 85.0 5.70 6.00
JCOM 170721C00090000 C 07/21/17 90.0 2.05 2.40
JCOM 170721C00095000 C 07/21/17 95.0 0.45 0.60
JCOM 170721C00100000 C 07/21/17 100.0 0.00 0.15
JCOM 170721C00105000 C 07/21/17 105.0 0.00 0.10
JCOM 170721C00110000 C 07/21/17 110.0 0.00 0.10
JCOM 170721C00115000 C 07/21/17 115.0 0.00 0.15
JCOM 170721P00045000 P 07/21/17 45.0 0.00 0.20
JCOM 170721P00050000 P 07/21/17 50.0 0.00 0.25
JCOM 170721P00055000 P 07/21/17 55.0 0.00 0.10
JCOM 170721P00060000 P 07/21/17 60.0 0.00 0.15
JCOM 170721P00065000 P 07/21/17 65.0 0.00 0.10
JCOM 170721P00070000 P 07/21/17 70.0 0.00 0.10
JCOM 170721P00075000 P 07/21/17 75.0 0.00 0.20
JCOM 170721P00080000 P 07/21/17 80.0 0.10 0.30
JCOM 170721P00085000 P 07/21/17 85.0 0.50 0.80
JCOM 170721P00090000 P 07/21/17 90.0 1.80 2.45
JCOM 170721P00095000 P 07/21/17 95.0 4.10 5.90
JCOM 170721P00100000 P 07/21/17 100.0 8.80 10.90
JCOM 170721P00105000 P 07/21/17 105.0 13.30 17.20
JCOM 170721P00110000 P 07/21/17 110.0 18.20 21.00
JCOM 170721P00115000 P 07/21/17 115.0 22.90 26.00
JCOM 170818C00045000 C 08/18/17 45.0 43.40 46.30
JCOM 170818C00050000 C 08/18/17 50.0 37.70 42.50
JCOM 170818C00055000 C 08/18/17 55.0 32.90 37.40
JCOM 170818C00060000 C 08/18/17 60.0 28.30 31.00
JCOM 170818C00065000 C 08/18/17 65.0 23.00 27.60
JCOM 170818C00070000 C 08/18/17 70.0 19.00 21.20
JCOM 170818C00075000 C 08/18/17 75.0 14.70 16.50
JCOM 170818C00080000 C 08/18/17 80.0 10.30 11.40
JCOM 170818C00085000 C 08/18/17 85.0 6.20 7.30
JCOM 170818C00090000 C 08/18/17 90.0 3.30 4.00
JCOM 170818C00095000 C 08/18/17 95.0 1.50 2.00
JCOM 170818C00100000 C 08/18/17 100.0 0.55 0.85
JCOM 170818C00105000 C 08/18/17 105.0 0.15 0.40
JCOM 170818C00110000 C 08/18/17 110.0 0.05 0.30
JCOM 170818C00115000 C 08/18/17 115.0 0.00 0.15
JCOM 170818C00120000 C 08/18/17 120.0 0.00 0.10
JCOM 170818C00125000 C 08/18/17 125.0 0.00 0.10
JCOM 170818C00130000 C 08/18/17 130.0 0.00 0.10
JCOM 170818P00045000 P 08/18/17 45.0 0.00 0.10
JCOM 170818P00050000 P 08/18/17 50.0 0.00 0.10
JCOM 170818P00055000 P 08/18/17 55.0 0.00 0.15
JCOM 170818P00060000 P 08/18/17 60.0 0.00 0.20
JCOM 170818P00065000 P 08/18/17 65.0 0.05 0.30
JCOM 170818P00070000 P 08/18/17 70.0 0.15 0.40
JCOM 170818P00075000 P 08/18/17 75.0 0.35 0.65
JCOM 170818P00080000 P 08/18/17 80.0 0.75 1.15
JCOM 170818P00085000 P 08/18/17 85.0 1.70 2.20
JCOM 170818P00090000 P 08/18/17 90.0 3.50 4.20
JCOM 170818P00095000 P 08/18/17 95.0 6.50 7.50
JCOM 170818P00100000 P 08/18/17 100.0 10.40 11.40
JCOM 170818P00105000 P 08/18/17 105.0 14.90 16.30
JCOM 170818P00110000 P 08/18/17 110.0 17.90 21.60
JCOM 170818P00115000 P 08/18/17 115.0 22.70 26.70
JCOM 170818P00120000 P 08/18/17 120.0 28.20 32.40
JCOM 170818P00125000 P 08/18/17 125.0 32.70 37.40
JCOM 170818P00130000 P 08/18/17 130.0 38.10 41.60
JCOM 170915C00045000 C 09/15/17 45.0 43.00 47.20
JCOM 170915C00050000 C 09/15/17 50.0 37.70 42.30
JCOM 170915C00055000 C 09/15/17 55.0 34.00 35.80
JCOM 170915C00060000 C 09/15/17 60.0 27.90 32.30
JCOM 170915C00065000 C 09/15/17 65.0 22.90 26.60
JCOM 170915C00070000 C 09/15/17 70.0 18.20 22.80
JCOM 170915C00075000 C 09/15/17 75.0 13.50 16.30
JCOM 170915C00080000 C 09/15/17 80.0 11.20 11.70
JCOM 170915C00085000 C 09/15/17 85.0 7.30 7.90
JCOM 170915C00090000 C 09/15/17 90.0 4.20 4.50
JCOM 170915C00095000 C 09/15/17 95.0 2.10 2.55
JCOM 170915C00100000 C 09/15/17 100.0 0.95 1.30
JCOM 170915C00105000 C 09/15/17 105.0 0.40 0.65
JCOM 170915C00110000 C 09/15/17 110.0 0.15 0.35
JCOM 170915C00115000 C 09/15/17 115.0 0.00 0.20
JCOM 170915C00120000 C 09/15/17 120.0 0.00 0.15
JCOM 170915C00125000 C 09/15/17 125.0 0.00 0.10
JCOM 170915C00130000 C 09/15/17 130.0 0.00 0.55
JCOM 170915P00045000 P 09/15/17 45.0 0.00 0.20
JCOM 170915P00050000 P 09/15/17 50.0 0.00 0.15
JCOM 170915P00055000 P 09/15/17 55.0 0.00 0.15
JCOM 170915P00060000 P 09/15/17 60.0 0.00 0.30
JCOM 170915P00065000 P 09/15/17 65.0 0.10 0.35
JCOM 170915P00070000 P 09/15/17 70.0 0.25 0.50
JCOM 170915P00075000 P 09/15/17 75.0 0.55 0.85
JCOM 170915P00080000 P 09/15/17 80.0 1.15 1.50
JCOM 170915P00085000 P 09/15/17 85.0 2.20 2.70
JCOM 170915P00090000 P 09/15/17 90.0 4.10 4.80
JCOM 170915P00095000 P 09/15/17 95.0 7.00 8.10
JCOM 170915P00100000 P 09/15/17 100.0 10.90 11.90
JCOM 170915P00105000 P 09/15/17 105.0 13.70 16.20
JCOM 170915P00110000 P 09/15/17 110.0 17.90 21.80
JCOM 170915P00115000 P 09/15/17 115.0 22.70 26.80
JCOM 170915P00120000 P 09/15/17 120.0 27.70 32.40
JCOM 170915P00125000 P 09/15/17 125.0 32.70 37.40
JCOM 170915P00130000 P 09/15/17 130.0 38.10 41.70
JCOM 171215C00050000 C 12/15/17 50.0 39.50 40.90
JCOM 171215C00055000 C 12/15/17 55.0 33.50 37.80
JCOM 171215C00060000 C 12/15/17 60.0 28.20 32.80
JCOM 171215C00065000 C 12/15/17 65.0 24.70 26.70
JCOM 171215C00070000 C 12/15/17 70.0 20.40 21.70
JCOM 171215C00075000 C 12/15/17 75.0 16.50 17.60
JCOM 171215C00080000 C 12/15/17 80.0 12.50 13.40
JCOM 171215C00085000 C 12/15/17 85.0 9.00 10.00
JCOM 171215C00090000 C 12/15/17 90.0 6.20 7.00
JCOM 171215C00095000 C 12/15/17 95.0 4.10 4.80
JCOM 171215C00100000 C 12/15/17 100.0 2.65 3.20
JCOM 171215C00105000 C 12/15/17 105.0 1.65 2.10
JCOM 171215C00110000 C 12/15/17 110.0 0.95 1.40
JCOM 171215C00115000 C 12/15/17 115.0 0.55 0.85
JCOM 171215C00120000 C 12/15/17 120.0 0.30 0.55
JCOM 171215C00125000 C 12/15/17 125.0 0.15 0.35
JCOM 171215C00130000 C 12/15/17 130.0 0.00 0.20
JCOM 171215P00050000 P 12/15/17 50.0 0.10 0.30
JCOM 171215P00055000 P 12/15/17 55.0 0.20 0.45
JCOM 171215P00060000 P 12/15/17 60.0 0.40 0.60
JCOM 171215P00065000 P 12/15/17 65.0 0.65 0.90
JCOM 171215P00070000 P 12/15/17 70.0 1.05 1.40
JCOM 171215P00075000 P 12/15/17 75.0 1.75 2.10
JCOM 171215P00080000 P 12/15/17 80.0 2.80 3.30
JCOM 171215P00085000 P 12/15/17 85.0 4.20 5.10
JCOM 171215P00090000 P 12/15/17 90.0 6.30 7.30
JCOM 171215P00095000 P 12/15/17 95.0 9.20 10.10
JCOM 171215P00100000 P 12/15/17 100.0 12.60 13.40
JCOM 171215P00105000 P 12/15/17 105.0 16.40 17.50
JCOM 171215P00110000 P 12/15/17 110.0 20.20 21.80
JCOM 171215P00115000 P 12/15/17 115.0 25.00 27.00
JCOM 171215P00120000 P 12/15/17 120.0 29.30 31.50
JCOM 171215P00125000 P 12/15/17 125.0 34.30 37.40
JCOM 171215P00130000 P 12/15/17 130.0 39.40 40.90

OPRA data is delayed 15 minutes.