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 (2016-12-16)Premium Content

J2 Global Inc (JCOM)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JCOM 170317C00035000 C 03/17/17 35.0 46.00 49.10
JCOM 170317C00040000 C 03/17/17 40.0 41.30 43.10
JCOM 170317C00045000 C 03/17/17 45.0 36.30 39.10
JCOM 170317C00050000 C 03/17/17 50.0 31.40 34.00
JCOM 170317C00055000 C 03/17/17 55.0 26.40 29.10
JCOM 170317C00060000 C 03/17/17 60.0 21.40 24.20
JCOM 170317C00065000 C 03/17/17 65.0 16.40 19.20
JCOM 170317C00070000 C 03/17/17 70.0 11.70 13.50
JCOM 170317C00075000 C 03/17/17 75.0 7.30 8.10
JCOM 170317C00080000 C 03/17/17 80.0 3.50 3.80
JCOM 170317C00085000 C 03/17/17 85.0 1.05 1.25
JCOM 170317C00090000 C 03/17/17 90.0 0.20 0.35
JCOM 170317C00095000 C 03/17/17 95.0 0.00 0.25
JCOM 170317C00100000 C 03/17/17 100.0 0.00 0.25
JCOM 170317P00035000 P 03/17/17 35.0 0.00 0.20
JCOM 170317P00040000 P 03/17/17 40.0 0.00 0.25
JCOM 170317P00045000 P 03/17/17 45.0 0.00 0.20
JCOM 170317P00050000 P 03/17/17 50.0 0.00 0.10
JCOM 170317P00055000 P 03/17/17 55.0 0.00 0.10
JCOM 170317P00060000 P 03/17/17 60.0 0.00 0.10
JCOM 170317P00065000 P 03/17/17 65.0 0.00 0.25
JCOM 170317P00070000 P 03/17/17 70.0 0.10 0.25
JCOM 170317P00075000 P 03/17/17 75.0 0.35 0.50
JCOM 170317P00080000 P 03/17/17 80.0 1.20 1.45
JCOM 170317P00085000 P 03/17/17 85.0 3.60 4.00
JCOM 170317P00090000 P 03/17/17 90.0 7.30 8.30
JCOM 170317P00095000 P 03/17/17 95.0 10.90 13.50
JCOM 170317P00100000 P 03/17/17 100.0 16.90 18.40
JCOM 170616C00035000 C 06/16/17 35.0 46.30 49.20
JCOM 170616C00040000 C 06/16/17 40.0 41.20 44.80
JCOM 170616C00045000 C 06/16/17 45.0 36.40 39.80
JCOM 170616C00050000 C 06/16/17 50.0 31.30 34.30
JCOM 170616C00055000 C 06/16/17 55.0 26.40 29.80
JCOM 170616C00060000 C 06/16/17 60.0 21.80 24.60
JCOM 170616C00065000 C 06/16/17 65.0 17.70 18.60
JCOM 170616C00070000 C 06/16/17 70.0 13.50 14.10
JCOM 170616C00075000 C 06/16/17 75.0 9.70 10.20
JCOM 170616C00080000 C 06/16/17 80.0 6.50 6.90
JCOM 170616C00085000 C 06/16/17 85.0 4.00 4.40
JCOM 170616C00090000 C 06/16/17 90.0 2.30 2.55
JCOM 170616C00095000 C 06/16/17 95.0 1.30 1.55
JCOM 170616P00035000 P 06/16/17 35.0 0.00 0.30
JCOM 170616P00040000 P 06/16/17 40.0 0.00 0.10
JCOM 170616P00045000 P 06/16/17 45.0 0.00 0.15
JCOM 170616P00050000 P 06/16/17 50.0 0.05 0.20
JCOM 170616P00055000 P 06/16/17 55.0 0.00 0.65
JCOM 170616P00060000 P 06/16/17 60.0 0.35 0.65
JCOM 170616P00065000 P 06/16/17 65.0 0.50 1.00
JCOM 170616P00070000 P 06/16/17 70.0 1.10 1.70
JCOM 170616P00075000 P 06/16/17 75.0 2.55 2.85
JCOM 170616P00080000 P 06/16/17 80.0 4.20 4.70
JCOM 170616P00085000 P 06/16/17 85.0 6.70 7.20
JCOM 170616P00090000 P 06/16/17 90.0 9.00 10.70
JCOM 170616P00095000 P 06/16/17 95.0 13.90 14.40
JCOM 170915C00045000 C 09/15/17 45.0 36.40 39.40
JCOM 170915C00050000 C 09/15/17 50.0 31.60 34.50
JCOM 170915C00055000 C 09/15/17 55.0 26.80 29.70
JCOM 170915C00060000 C 09/15/17 60.0 22.40 25.20
JCOM 170915C00065000 C 09/15/17 65.0 18.30 19.70
JCOM 170915C00070000 C 09/15/17 70.0 14.20 15.50
JCOM 170915C00075000 C 09/15/17 75.0 10.80 11.90
JCOM 170915C00080000 C 09/15/17 80.0 8.30 8.80
JCOM 170915C00085000 C 09/15/17 85.0 5.90 6.30
JCOM 170915C00090000 C 09/15/17 90.0 4.00 4.40
JCOM 170915C00095000 C 09/15/17 95.0 2.65 3.00
JCOM 170915C00100000 C 09/15/17 100.0 1.65 2.00
JCOM 170915C00105000 C 09/15/17 105.0 1.00 1.40
JCOM 170915C00110000 C 09/15/17 110.0 0.55 1.10
JCOM 170915C00115000 C 09/15/17 115.0 0.30 1.00
JCOM 170915C00120000 C 09/15/17 120.0 0.10 0.60
JCOM 170915C00125000 C 09/15/17 125.0 0.05 0.45
JCOM 170915C00130000 C 09/15/17 130.0 0.00 0.35
JCOM 170915P00045000 P 09/15/17 45.0 0.05 0.55
JCOM 170915P00050000 P 09/15/17 50.0 0.20 0.65
JCOM 170915P00055000 P 09/15/17 55.0 0.55 0.90
JCOM 170915P00060000 P 09/15/17 60.0 1.00 1.35
JCOM 170915P00065000 P 09/15/17 65.0 1.70 2.00
JCOM 170915P00070000 P 09/15/17 70.0 2.75 3.10
JCOM 170915P00075000 P 09/15/17 75.0 4.20 4.60
JCOM 170915P00080000 P 09/15/17 80.0 6.10 6.60
JCOM 170915P00085000 P 09/15/17 85.0 8.50 9.20
JCOM 170915P00090000 P 09/15/17 90.0 11.70 12.30
JCOM 170915P00095000 P 09/15/17 95.0 13.60 16.10
JCOM 170915P00100000 P 09/15/17 100.0 17.70 20.00
JCOM 170915P00105000 P 09/15/17 105.0 21.90 24.80
JCOM 170915P00110000 P 09/15/17 110.0 26.50 29.50
JCOM 170915P00115000 P 09/15/17 115.0 31.30 34.40
JCOM 170915P00120000 P 09/15/17 120.0 36.10 39.40
JCOM 170915P00125000 P 09/15/17 125.0 41.90 43.60
JCOM 170915P00130000 P 09/15/17 130.0 45.50 49.30

OPRA data is delayed 15 minutes.