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 (2014-10-03)Premium Content

Jds Uniphase Corporation (JDSU)
As of Nov 21 2014 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 141122C00005000 C 11/22/14 5.0 8.15 8.60
JDSU 141122C00006000 C 11/22/14 6.0 7.15 7.55
JDSU 141122C00007000 C 11/22/14 7.0 6.35 6.90
JDSU 141122C00008000 C 11/22/14 8.0 5.35 5.90
JDSU 141122C00009000 C 11/22/14 9.0 4.30 4.55
JDSU 141122C00010000 C 11/22/14 10.0 3.35 3.55
JDSU 141122C00011000 C 11/22/14 11.0 2.38 2.57
JDSU 141122C00012000 C 11/22/14 12.0 1.38 1.54
JDSU 141122C00013000 C 11/22/14 13.0 0.40 0.52
JDSU 141122C00014000 C 11/22/14 14.0 0.00 0.01
JDSU 141122C00015000 C 11/22/14 15.0 0.00 0.01
JDSU 141122C00016000 C 11/22/14 16.0 0.00 0.14
JDSU 141122C00017000 C 11/22/14 17.0 0.00 0.14
JDSU 141122C00018000 C 11/22/14 18.0 0.00 0.14
JDSU 141122C00019000 C 11/22/14 19.0 0.00 0.14
JDSU 141122C00020000 C 11/22/14 20.0 0.00 0.14
JDSU 141122C00021000 C 11/22/14 21.0 0.00 0.14
JDSU 141122C00022000 C 11/22/14 22.0 0.00 0.14
JDSU 141122P00005000 P 11/22/14 5.0 0.00 0.14
JDSU 141122P00006000 P 11/22/14 6.0 0.00 0.14
JDSU 141122P00007000 P 11/22/14 7.0 0.00 0.14
JDSU 141122P00008000 P 11/22/14 8.0 0.00 0.14
JDSU 141122P00009000 P 11/22/14 9.0 0.00 0.14
JDSU 141122P00010000 P 11/22/14 10.0 0.00 0.03
JDSU 141122P00011000 P 11/22/14 11.0 0.00 0.01
JDSU 141122P00012000 P 11/22/14 12.0 0.00 0.05
JDSU 141122P00013000 P 11/22/14 13.0 0.00 0.01
JDSU 141122P00014000 P 11/22/14 14.0 0.53 0.63
JDSU 141122P00015000 P 11/22/14 15.0 1.22 1.63
JDSU 141122P00016000 P 11/22/14 16.0 2.16 2.63
JDSU 141122P00017000 P 11/22/14 17.0 3.15 3.65
JDSU 141122P00018000 P 11/22/14 18.0 4.15 4.65
JDSU 141122P00019000 P 11/22/14 19.0 5.10 5.65
JDSU 141122P00020000 P 11/22/14 20.0 6.10 6.65
JDSU 141122P00021000 P 11/22/14 21.0 7.10 7.65
JDSU 141122P00022000 P 11/22/14 22.0 6.65 10.00
JDSU 141220C00005000 C 12/20/14 5.0 8.35 8.70
JDSU 141220C00006000 C 12/20/14 6.0 7.35 7.70
JDSU 141220C00007000 C 12/20/14 7.0 6.40 6.70
JDSU 141220C00008000 C 12/20/14 8.0 5.35 5.70
JDSU 141220C00009000 C 12/20/14 9.0 4.40 4.70
JDSU 141220C00010000 C 12/20/14 10.0 3.40 3.70
JDSU 141220C00011000 C 12/20/14 11.0 2.46 2.66
JDSU 141220C00012000 C 12/20/14 12.0 1.50 1.66
JDSU 141220C00013000 C 12/20/14 13.0 0.70 0.74
JDSU 141220C00014000 C 12/20/14 14.0 0.25 0.28
JDSU 141220C00015000 C 12/20/14 15.0 0.09 0.12
JDSU 141220C00016000 C 12/20/14 16.0 0.03 0.08
JDSU 141220C00017000 C 12/20/14 17.0 0.01 0.08
JDSU 141220C00018000 C 12/20/14 18.0 0.00 0.08
JDSU 141220C00019000 C 12/20/14 19.0 0.00 0.08
JDSU 141220C00020000 C 12/20/14 20.0 0.00 0.08
JDSU 141220C00021000 C 12/20/14 21.0 0.00 0.06
JDSU 141220C00022000 C 12/20/14 22.0 0.00 0.05
JDSU 141220P00005000 P 12/20/14 5.0 0.00 0.03
JDSU 141220P00006000 P 12/20/14 6.0 0.00 0.03
JDSU 141220P00007000 P 12/20/14 7.0 0.00 0.03
JDSU 141220P00008000 P 12/20/14 8.0 0.00 0.04
JDSU 141220P00009000 P 12/20/14 9.0 0.00 0.07
JDSU 141220P00010000 P 12/20/14 10.0 0.00 0.09
JDSU 141220P00011000 P 12/20/14 11.0 0.04 0.09
JDSU 141220P00012000 P 12/20/14 12.0 0.06 0.15
JDSU 141220P00013000 P 12/20/14 13.0 0.28 0.31
JDSU 141220P00014000 P 12/20/14 14.0 0.77 0.85
JDSU 141220P00015000 P 12/20/14 15.0 1.55 1.70
JDSU 141220P00016000 P 12/20/14 16.0 2.35 2.66
JDSU 141220P00017000 P 12/20/14 17.0 3.30 3.65
JDSU 141220P00018000 P 12/20/14 18.0 4.30 4.65
JDSU 141220P00019000 P 12/20/14 19.0 5.30 5.65
JDSU 141220P00020000 P 12/20/14 20.0 6.30 6.65
JDSU 141220P00021000 P 12/20/14 21.0 7.30 7.65
JDSU 141220P00022000 P 12/20/14 22.0 8.30 8.85
JDSU 150117C00003000 C 01/17/15 3.0 10.05 11.50
JDSU 150117C00004000 C 01/17/15 4.0 9.15 10.15
JDSU 150117C00005000 C 01/17/15 5.0 8.20 9.00
JDSU 150117C00006000 C 01/17/15 6.0 7.35 7.95
JDSU 150117C00007000 C 01/17/15 7.0 6.40 6.95
JDSU 150117C00008000 C 01/17/15 8.0 5.40 5.95
JDSU 150117C00009000 C 01/17/15 9.0 4.45 4.80
JDSU 150117C00010000 C 01/17/15 10.0 3.45 3.95
JDSU 150117C00011000 C 01/17/15 11.0 2.52 2.69
JDSU 150117C00012000 C 01/17/15 12.0 1.65 1.76
JDSU 150117C00013000 C 01/17/15 13.0 0.92 0.99
JDSU 150117C00014000 C 01/17/15 14.0 0.46 0.49
JDSU 150117C00015000 C 01/17/15 15.0 0.22 0.25
JDSU 150117C00016000 C 01/17/15 16.0 0.11 0.18
JDSU 150117C00017000 C 01/17/15 17.0 0.05 0.10
JDSU 150117C00018000 C 01/17/15 18.0 0.03 0.11
JDSU 150117C00019000 C 01/17/15 19.0 0.02 0.10
JDSU 150117C00020000 C 01/17/15 20.0 0.01 0.11
JDSU 150117C00021000 C 01/17/15 21.0 0.00 0.11
JDSU 150117C00022000 C 01/17/15 22.0 0.01 0.12
JDSU 150117C00023000 C 01/17/15 23.0 0.00 0.12
JDSU 150117C00024000 C 01/17/15 24.0 0.00 0.11
JDSU 150117C00025000 C 01/17/15 25.0 0.00 0.11
JDSU 150117C00026000 C 01/17/15 26.0 0.00 0.10
JDSU 150117C00027000 C 01/17/15 27.0 0.00 0.09
JDSU 150117C00030000 C 01/17/15 30.0 0.00 0.02
JDSU 150117P00003000 P 01/17/15 3.0 0.00 0.03
JDSU 150117P00004000 P 01/17/15 4.0 0.00 0.03
JDSU 150117P00005000 P 01/17/15 5.0 0.00 0.03
JDSU 150117P00006000 P 01/17/15 6.0 0.00 0.04
JDSU 150117P00007000 P 01/17/15 7.0 0.00 0.08
JDSU 150117P00008000 P 01/17/15 8.0 0.01 0.11
JDSU 150117P00009000 P 01/17/15 9.0 0.00 0.12
JDSU 150117P00010000 P 01/17/15 10.0 0.03 0.12
JDSU 150117P00011000 P 01/17/15 11.0 0.08 0.16
JDSU 150117P00012000 P 01/17/15 12.0 0.20 0.24
JDSU 150117P00013000 P 01/17/15 13.0 0.47 0.53
JDSU 150117P00014000 P 01/17/15 14.0 0.98 1.06
JDSU 150117P00015000 P 01/17/15 15.0 1.74 1.82
JDSU 150117P00016000 P 01/17/15 16.0 2.55 2.72
JDSU 150117P00017000 P 01/17/15 17.0 3.25 3.70
JDSU 150117P00018000 P 01/17/15 18.0 4.20 4.70
JDSU 150117P00019000 P 01/17/15 19.0 5.15 5.65
JDSU 150117P00020000 P 01/17/15 20.0 6.10 6.65
JDSU 150117P00021000 P 01/17/15 21.0 7.10 7.65
JDSU 150117P00022000 P 01/17/15 22.0 8.05 8.65
JDSU 150117P00023000 P 01/17/15 23.0 9.10 9.65
JDSU 150117P00024000 P 01/17/15 24.0 9.90 11.95
JDSU 150117P00025000 P 01/17/15 25.0 10.60 12.20
JDSU 150117P00026000 P 01/17/15 26.0 11.60 13.20
JDSU 150117P00027000 P 01/17/15 27.0 12.95 13.75
JDSU 150117P00030000 P 01/17/15 30.0 15.55 17.15
JDSU 150320C00004000 C 03/20/15 4.0 9.30 9.95
JDSU 150320C00005000 C 03/20/15 5.0 8.40 8.95
JDSU 150320C00006000 C 03/20/15 6.0 7.40 7.95
JDSU 150320C00007000 C 03/20/15 7.0 6.40 6.95
JDSU 150320C00008000 C 03/20/15 8.0 5.45 6.00
JDSU 150320C00009000 C 03/20/15 9.0 4.45 5.00
JDSU 150320C00010000 C 03/20/15 10.0 3.55 3.75
JDSU 150320C00011000 C 03/20/15 11.0 2.74 2.88
JDSU 150320C00012000 C 03/20/15 12.0 1.96 2.04
JDSU 150320C00013000 C 03/20/15 13.0 1.33 1.41
JDSU 150320C00014000 C 03/20/15 14.0 0.86 0.94
JDSU 150320C00015000 C 03/20/15 15.0 0.53 0.60
JDSU 150320C00016000 C 03/20/15 16.0 0.31 0.38
JDSU 150320C00017000 C 03/20/15 17.0 0.19 0.30
JDSU 150320C00018000 C 03/20/15 18.0 0.10 0.22
JDSU 150320C00019000 C 03/20/15 19.0 0.05 0.16
JDSU 150320C00020000 C 03/20/15 20.0 0.03 0.13
JDSU 150320C00021000 C 03/20/15 21.0 0.01 0.11
JDSU 150320C00022000 C 03/20/15 22.0 0.01 0.09
JDSU 150320C00023000 C 03/20/15 23.0 0.01 0.09
JDSU 150320C00024000 C 03/20/15 24.0 0.00 0.09
JDSU 150320C00025000 C 03/20/15 25.0 0.00 0.09
JDSU 150320C00026000 C 03/20/15 26.0 0.00 0.07
JDSU 150320C00027000 C 03/20/15 27.0 0.00 0.07
JDSU 150320P00004000 P 03/20/15 4.0 0.00 0.03
JDSU 150320P00005000 P 03/20/15 5.0 0.00 0.04
JDSU 150320P00006000 P 03/20/15 6.0 0.00 0.07
JDSU 150320P00007000 P 03/20/15 7.0 0.00 0.11
JDSU 150320P00008000 P 03/20/15 8.0 0.01 0.14
JDSU 150320P00009000 P 03/20/15 9.0 0.05 0.18
JDSU 150320P00010000 P 03/20/15 10.0 0.12 0.26
JDSU 150320P00011000 P 03/20/15 11.0 0.29 0.37
JDSU 150320P00012000 P 03/20/15 12.0 0.51 0.57
JDSU 150320P00013000 P 03/20/15 13.0 0.87 0.94
JDSU 150320P00014000 P 03/20/15 14.0 1.37 1.46
JDSU 150320P00015000 P 03/20/15 15.0 2.02 2.13
JDSU 150320P00016000 P 03/20/15 16.0 2.80 2.94
JDSU 150320P00017000 P 03/20/15 17.0 3.65 3.85
JDSU 150320P00018000 P 03/20/15 18.0 4.55 4.75
JDSU 150320P00019000 P 03/20/15 19.0 5.55 5.70
JDSU 150320P00020000 P 03/20/15 20.0 6.20 6.70
JDSU 150320P00021000 P 03/20/15 21.0 7.15 7.70
JDSU 150320P00022000 P 03/20/15 22.0 8.15 8.65
JDSU 150320P00023000 P 03/20/15 23.0 8.90 9.85
JDSU 150320P00024000 P 03/20/15 24.0 10.05 10.75
JDSU 150320P00025000 P 03/20/15 25.0 11.00 11.80
JDSU 150320P00026000 P 03/20/15 26.0 11.85 12.95
JDSU 150320P00027000 P 03/20/15 27.0 12.10 14.65
JDSU 150619C00004000 C 06/19/15 4.0 9.20 10.20
JDSU 150619C00005000 C 06/19/15 5.0 8.20 9.20
JDSU 150619C00006000 C 06/19/15 6.0 7.25 9.20
JDSU 150619C00007000 C 06/19/15 7.0 6.45 7.00
JDSU 150619C00008000 C 06/19/15 8.0 5.50 6.10
JDSU 150619C00009000 C 06/19/15 9.0 4.60 4.85
JDSU 150619C00010000 C 06/19/15 10.0 3.75 3.95
JDSU 150619C00011000 C 06/19/15 11.0 2.97 3.20
JDSU 150619C00012000 C 06/19/15 12.0 2.29 2.49
JDSU 150619C00013000 C 06/19/15 13.0 1.71 1.88
JDSU 150619C00014000 C 06/19/15 14.0 1.24 1.35
JDSU 150619C00015000 C 06/19/15 15.0 0.85 1.03
JDSU 150619C00016000 C 06/19/15 16.0 0.61 0.75
JDSU 150619C00017000 C 06/19/15 17.0 0.40 0.55
JDSU 150619C00018000 C 06/19/15 18.0 0.26 0.40
JDSU 150619C00019000 C 06/19/15 19.0 0.15 0.31
JDSU 150619C00020000 C 06/19/15 20.0 0.09 0.24
JDSU 150619C00021000 C 06/19/15 21.0 0.05 0.19
JDSU 150619C00022000 C 06/19/15 22.0 0.03 0.15
JDSU 150619C00023000 C 06/19/15 23.0 0.01 0.13
JDSU 150619C00024000 C 06/19/15 24.0 0.00 0.11
JDSU 150619C00025000 C 06/19/15 25.0 0.00 0.09
JDSU 150619C00026000 C 06/19/15 26.0 0.00 0.08
JDSU 150619C00027000 C 06/19/15 27.0 0.00 0.08
JDSU 150619P00004000 P 06/19/15 4.0 0.00 0.04
JDSU 150619P00005000 P 06/19/15 5.0 0.00 0.07
JDSU 150619P00006000 P 06/19/15 6.0 0.01 0.11
JDSU 150619P00007000 P 06/19/15 7.0 0.03 0.16
JDSU 150619P00008000 P 06/19/15 8.0 0.07 0.22
JDSU 150619P00009000 P 06/19/15 9.0 0.15 0.30
JDSU 150619P00010000 P 06/19/15 10.0 0.29 0.40
JDSU 150619P00011000 P 06/19/15 11.0 0.49 0.66
JDSU 150619P00012000 P 06/19/15 12.0 0.78 0.96
JDSU 150619P00013000 P 06/19/15 13.0 1.19 1.36
JDSU 150619P00014000 P 06/19/15 14.0 1.73 1.86
JDSU 150619P00015000 P 06/19/15 15.0 2.32 2.52
JDSU 150619P00016000 P 06/19/15 16.0 3.05 3.25
JDSU 150619P00017000 P 06/19/15 17.0 3.85 4.05
JDSU 150619P00018000 P 06/19/15 18.0 4.70 4.90
JDSU 150619P00019000 P 06/19/15 19.0 5.60 5.80
JDSU 150619P00020000 P 06/19/15 20.0 6.55 6.80
JDSU 150619P00021000 P 06/19/15 21.0 7.55 7.75
JDSU 150619P00022000 P 06/19/15 22.0 7.95 8.90
JDSU 150619P00023000 P 06/19/15 23.0 8.95 9.85
JDSU 150619P00024000 P 06/19/15 24.0 9.90 10.85
JDSU 150619P00025000 P 06/19/15 25.0 10.60 12.20
JDSU 150619P00026000 P 06/19/15 26.0 11.95 12.85
JDSU 150619P00027000 P 06/19/15 27.0 11.25 14.65
JDSU 160115C00003000 C 01/15/16 3.0 9.70 11.70
JDSU 160115C00005000 C 01/15/16 5.0 6.30 9.25
JDSU 160115C00008000 C 01/15/16 8.0 5.65 5.95
JDSU 160115C00010000 C 01/15/16 10.0 4.10 4.35
JDSU 160115C00012000 C 01/15/16 12.0 2.77 3.00
JDSU 160115C00015000 C 01/15/16 15.0 1.37 1.50
JDSU 160115C00017000 C 01/15/16 17.0 0.79 0.90
JDSU 160115C00020000 C 01/15/16 20.0 0.30 0.51
JDSU 160115C00022000 C 01/15/16 22.0 0.15 0.33
JDSU 160115C00025000 C 01/15/16 25.0 0.05 0.18
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.05
JDSU 160115P00005000 P 01/15/16 5.0 0.02 0.12
JDSU 160115P00008000 P 01/15/16 8.0 0.25 0.39
JDSU 160115P00010000 P 01/15/16 10.0 0.59 0.79
JDSU 160115P00012000 P 01/15/16 12.0 1.24 1.45
JDSU 160115P00015000 P 01/15/16 15.0 2.80 2.99
JDSU 160115P00017000 P 01/15/16 17.0 4.25 4.45
JDSU 160115P00020000 P 01/15/16 20.0 6.75 7.00
JDSU 160115P00022000 P 01/15/16 22.0 8.60 8.85
JDSU 160115P00025000 P 01/15/16 25.0 9.15 13.40
JDSU 170120C00003000 C 01/20/17 3.0 8.30 11.80
JDSU 170120C00005000 C 01/20/17 5.0 6.50 11.00
JDSU 170120C00008000 C 01/20/17 8.0 5.85 6.65
JDSU 170120C00010000 C 01/20/17 10.0 4.50 5.20
JDSU 170120C00012000 C 01/20/17 12.0 3.25 4.00
JDSU 170120C00015000 C 01/20/17 15.0 1.94 2.62
JDSU 170120C00017000 C 01/20/17 17.0 1.30 1.97
JDSU 170120C00020000 C 01/20/17 20.0 0.65 1.32
JDSU 170120C00022000 C 01/20/17 22.0 0.39 1.00
JDSU 170120C00025000 C 01/20/17 25.0 0.21 0.68
JDSU 170120P00003000 P 01/20/17 3.0 0.00 0.11
JDSU 170120P00005000 P 01/20/17 5.0 0.03 0.30
JDSU 170120P00008000 P 01/20/17 8.0 0.40 0.81
JDSU 170120P00010000 P 01/20/17 10.0 0.91 1.39
JDSU 170120P00012000 P 01/20/17 12.0 1.75 2.19
JDSU 170120P00015000 P 01/20/17 15.0 3.45 3.80
JDSU 170120P00017000 P 01/20/17 17.0 4.55 5.15
JDSU 170120P00020000 P 01/20/17 20.0 6.90 7.60
JDSU 170120P00022000 P 01/20/17 22.0 8.65 9.35
JDSU 170120P00025000 P 01/20/17 25.0 11.45 12.10

OPRA data is delayed 15 minutes.