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 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 141220C00005000 C 12/20/14 5.0 8.30 8.60
JDSU 141220C00006000 C 12/20/14 6.0 7.30 7.50
JDSU 141220C00007000 C 12/20/14 7.0 6.30 6.55
JDSU 141220C00008000 C 12/20/14 8.0 5.30 5.50
JDSU 141220C00009000 C 12/20/14 9.0 4.30 4.50
JDSU 141220C00010000 C 12/20/14 10.0 3.30 3.55
JDSU 141220C00011000 C 12/20/14 11.0 2.31 2.52
JDSU 141220C00012000 C 12/20/14 12.0 1.43 1.57
JDSU 141220C00013000 C 12/20/14 13.0 0.63 0.69
JDSU 141220C00014000 C 12/20/14 14.0 0.20 0.22
JDSU 141220C00015000 C 12/20/14 15.0 0.04 0.10
JDSU 141220C00016000 C 12/20/14 16.0 0.01 0.07
JDSU 141220C00017000 C 12/20/14 17.0 0.00 0.07
JDSU 141220C00018000 C 12/20/14 18.0 0.00 0.07
JDSU 141220C00019000 C 12/20/14 19.0 0.00 0.07
JDSU 141220C00020000 C 12/20/14 20.0 0.00 0.06
JDSU 141220C00021000 C 12/20/14 21.0 0.00 0.04
JDSU 141220C00022000 C 12/20/14 22.0 0.00 0.04
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 0.05
JDSU 141220P00010000 P 12/20/14 10.0 0.00 0.08
JDSU 141220P00011000 P 12/20/14 11.0 0.00 0.08
JDSU 141220P00012000 P 12/20/14 12.0 0.05 0.10
JDSU 141220P00013000 P 12/20/14 13.0 0.23 0.27
JDSU 141220P00014000 P 12/20/14 14.0 0.78 0.83
JDSU 141220P00015000 P 12/20/14 15.0 1.57 1.70
JDSU 141220P00016000 P 12/20/14 16.0 2.52 2.70
JDSU 141220P00017000 P 12/20/14 17.0 3.50 3.70
JDSU 141220P00018000 P 12/20/14 18.0 4.50 4.70
JDSU 141220P00019000 P 12/20/14 19.0 5.50 5.70
JDSU 141220P00020000 P 12/20/14 20.0 6.50 6.70
JDSU 141220P00021000 P 12/20/14 21.0 7.45 7.75
JDSU 141220P00022000 P 12/20/14 22.0 8.50 8.75
JDSU 150117C00003000 C 01/17/15 3.0 8.80 12.05
JDSU 150117C00004000 C 01/17/15 4.0 7.75 11.00
JDSU 150117C00005000 C 01/17/15 5.0 7.95 8.75
JDSU 150117C00006000 C 01/17/15 6.0 7.20 7.70
JDSU 150117C00007000 C 01/17/15 7.0 6.00 6.75
JDSU 150117C00008000 C 01/17/15 8.0 5.25 5.75
JDSU 150117C00009000 C 01/17/15 9.0 4.30 4.70
JDSU 150117C00010000 C 01/17/15 10.0 3.30 3.70
JDSU 150117C00011000 C 01/17/15 11.0 2.43 2.59
JDSU 150117C00012000 C 01/17/15 12.0 1.58 1.66
JDSU 150117C00013000 C 01/17/15 13.0 0.87 0.90
JDSU 150117C00014000 C 01/17/15 14.0 0.41 0.44
JDSU 150117C00015000 C 01/17/15 15.0 0.19 0.22
JDSU 150117C00016000 C 01/17/15 16.0 0.07 0.14
JDSU 150117C00017000 C 01/17/15 17.0 0.03 0.10
JDSU 150117C00018000 C 01/17/15 18.0 0.02 0.10
JDSU 150117C00019000 C 01/17/15 19.0 0.01 0.09
JDSU 150117C00020000 C 01/17/15 20.0 0.01 0.10
JDSU 150117C00021000 C 01/17/15 21.0 0.00 0.10
JDSU 150117C00022000 C 01/17/15 22.0 0.00 0.11
JDSU 150117C00023000 C 01/17/15 23.0 0.00 0.10
JDSU 150117C00024000 C 01/17/15 24.0 0.00 0.10
JDSU 150117C00025000 C 01/17/15 25.0 0.00 0.08
JDSU 150117C00026000 C 01/17/15 26.0 0.00 0.08
JDSU 150117C00027000 C 01/17/15 27.0 0.00 0.06
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 0.07
JDSU 150117P00008000 P 01/17/15 8.0 0.01 0.09
JDSU 150117P00009000 P 01/17/15 9.0 0.00 0.10
JDSU 150117P00010000 P 01/17/15 10.0 0.03 0.11
JDSU 150117P00011000 P 01/17/15 11.0 0.09 0.11
JDSU 150117P00012000 P 01/17/15 12.0 0.18 0.20
JDSU 150117P00013000 P 01/17/15 13.0 0.45 0.48
JDSU 150117P00014000 P 01/17/15 14.0 0.97 1.04
JDSU 150117P00015000 P 01/17/15 15.0 1.75 1.81
JDSU 150117P00016000 P 01/17/15 16.0 2.60 2.75
JDSU 150117P00017000 P 01/17/15 17.0 3.40 3.80
JDSU 150117P00018000 P 01/17/15 18.0 4.35 4.85
JDSU 150117P00019000 P 01/17/15 19.0 5.35 5.85
JDSU 150117P00020000 P 01/17/15 20.0 6.30 6.80
JDSU 150117P00021000 P 01/17/15 21.0 7.30 7.80
JDSU 150117P00022000 P 01/17/15 22.0 8.30 8.80
JDSU 150117P00023000 P 01/17/15 23.0 9.30 9.80
JDSU 150117P00024000 P 01/17/15 24.0 8.95 12.25
JDSU 150117P00025000 P 01/17/15 25.0 9.95 13.25
JDSU 150117P00026000 P 01/17/15 26.0 10.95 14.25
JDSU 150117P00027000 P 01/17/15 27.0 11.95 15.25
JDSU 150117P00030000 P 01/17/15 30.0 14.95 18.25
JDSU 150320C00004000 C 03/20/15 4.0 9.25 9.75
JDSU 150320C00005000 C 03/20/15 5.0 8.25 8.65
JDSU 150320C00006000 C 03/20/15 6.0 7.25 7.75
JDSU 150320C00007000 C 03/20/15 7.0 6.25 6.75
JDSU 150320C00008000 C 03/20/15 8.0 5.30 5.80
JDSU 150320C00009000 C 03/20/15 9.0 4.20 4.80
JDSU 150320C00010000 C 03/20/15 10.0 3.50 3.70
JDSU 150320C00011000 C 03/20/15 11.0 2.66 2.76
JDSU 150320C00012000 C 03/20/15 12.0 1.89 1.98
JDSU 150320C00013000 C 03/20/15 13.0 1.27 1.34
JDSU 150320C00014000 C 03/20/15 14.0 0.80 0.87
JDSU 150320C00015000 C 03/20/15 15.0 0.46 0.56
JDSU 150320C00016000 C 03/20/15 16.0 0.27 0.35
JDSU 150320C00017000 C 03/20/15 17.0 0.15 0.27
JDSU 150320C00018000 C 03/20/15 18.0 0.08 0.19
JDSU 150320C00019000 C 03/20/15 19.0 0.04 0.14
JDSU 150320C00020000 C 03/20/15 20.0 0.02 0.11
JDSU 150320C00021000 C 03/20/15 21.0 0.02 0.10
JDSU 150320C00022000 C 03/20/15 22.0 0.01 0.08
JDSU 150320C00023000 C 03/20/15 23.0 0.01 0.08
JDSU 150320C00024000 C 03/20/15 24.0 0.00 0.08
JDSU 150320C00025000 C 03/20/15 25.0 0.00 0.07
JDSU 150320C00026000 C 03/20/15 26.0 0.00 0.06
JDSU 150320C00027000 C 03/20/15 27.0 0.00 0.05
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 0.06
JDSU 150320P00007000 P 03/20/15 7.0 0.01 0.10
JDSU 150320P00008000 P 03/20/15 8.0 0.02 0.12
JDSU 150320P00009000 P 03/20/15 9.0 0.05 0.16
JDSU 150320P00010000 P 03/20/15 10.0 0.11 0.19
JDSU 150320P00011000 P 03/20/15 11.0 0.28 0.34
JDSU 150320P00012000 P 03/20/15 12.0 0.49 0.54
JDSU 150320P00013000 P 03/20/15 13.0 0.85 0.91
JDSU 150320P00014000 P 03/20/15 14.0 1.39 1.44
JDSU 150320P00015000 P 03/20/15 15.0 2.03 2.13
JDSU 150320P00016000 P 03/20/15 16.0 2.81 2.99
JDSU 150320P00017000 P 03/20/15 17.0 3.65 3.85
JDSU 150320P00018000 P 03/20/15 18.0 4.60 4.75
JDSU 150320P00019000 P 03/20/15 19.0 5.40 5.90
JDSU 150320P00020000 P 03/20/15 20.0 6.35 6.85
JDSU 150320P00021000 P 03/20/15 21.0 7.35 7.85
JDSU 150320P00022000 P 03/20/15 22.0 8.40 8.75
JDSU 150320P00023000 P 03/20/15 23.0 9.35 9.85
JDSU 150320P00024000 P 03/20/15 24.0 10.20 11.00
JDSU 150320P00025000 P 03/20/15 25.0 11.20 12.00
JDSU 150320P00026000 P 03/20/15 26.0 10.95 14.25
JDSU 150320P00027000 P 03/20/15 27.0 11.95 15.25
JDSU 150619C00004000 C 06/19/15 4.0 7.30 11.60
JDSU 150619C00005000 C 06/19/15 5.0 7.90 9.15
JDSU 150619C00006000 C 06/19/15 6.0 7.05 8.05
JDSU 150619C00007000 C 06/19/15 7.0 6.10 7.05
JDSU 150619C00008000 C 06/19/15 8.0 5.10 6.10
JDSU 150619C00009000 C 06/19/15 9.0 4.55 4.80
JDSU 150619C00010000 C 06/19/15 10.0 3.70 3.90
JDSU 150619C00011000 C 06/19/15 11.0 2.93 3.15
JDSU 150619C00012000 C 06/19/15 12.0 2.19 2.37
JDSU 150619C00013000 C 06/19/15 13.0 1.61 1.78
JDSU 150619C00014000 C 06/19/15 14.0 1.15 1.30
JDSU 150619C00015000 C 06/19/15 15.0 0.81 0.93
JDSU 150619C00016000 C 06/19/15 16.0 0.55 0.65
JDSU 150619C00017000 C 06/19/15 17.0 0.33 0.46
JDSU 150619C00018000 C 06/19/15 18.0 0.21 0.37
JDSU 150619C00019000 C 06/19/15 19.0 0.13 0.27
JDSU 150619C00020000 C 06/19/15 20.0 0.07 0.21
JDSU 150619C00021000 C 06/19/15 21.0 0.04 0.17
JDSU 150619C00022000 C 06/19/15 22.0 0.02 0.13
JDSU 150619C00023000 C 06/19/15 23.0 0.01 0.11
JDSU 150619C00024000 C 06/19/15 24.0 0.00 0.10
JDSU 150619C00025000 C 06/19/15 25.0 0.00 0.09
JDSU 150619C00026000 C 06/19/15 26.0 0.00 0.07
JDSU 150619C00027000 C 06/19/15 27.0 0.00 0.07
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 0.10
JDSU 150619P00007000 P 06/19/15 7.0 0.03 0.14
JDSU 150619P00008000 P 06/19/15 8.0 0.07 0.20
JDSU 150619P00009000 P 06/19/15 9.0 0.15 0.28
JDSU 150619P00010000 P 06/19/15 10.0 0.28 0.40
JDSU 150619P00011000 P 06/19/15 11.0 0.50 0.61
JDSU 150619P00012000 P 06/19/15 12.0 0.81 0.93
JDSU 150619P00013000 P 06/19/15 13.0 1.20 1.33
JDSU 150619P00014000 P 06/19/15 14.0 1.72 1.87
JDSU 150619P00015000 P 06/19/15 15.0 2.35 2.47
JDSU 150619P00016000 P 06/19/15 16.0 3.05 3.25
JDSU 150619P00017000 P 06/19/15 17.0 3.90 4.05
JDSU 150619P00018000 P 06/19/15 18.0 4.75 4.95
JDSU 150619P00019000 P 06/19/15 19.0 5.65 5.85
JDSU 150619P00020000 P 06/19/15 20.0 6.60 6.80
JDSU 150619P00021000 P 06/19/15 21.0 7.15 8.10
JDSU 150619P00022000 P 06/19/15 22.0 8.10 9.05
JDSU 150619P00023000 P 06/19/15 23.0 9.15 10.15
JDSU 150619P00024000 P 06/19/15 24.0 10.05 11.10
JDSU 150619P00025000 P 06/19/15 25.0 10.80 12.30
JDSU 150619P00026000 P 06/19/15 26.0 11.75 13.30
JDSU 150619P00027000 P 06/19/15 27.0 13.15 15.80
JDSU 160115C00003000 C 01/15/16 3.0 8.05 12.80
JDSU 160115C00005000 C 01/15/16 5.0 6.15 11.00
JDSU 160115C00008000 C 01/15/16 8.0 5.60 5.90
JDSU 160115C00010000 C 01/15/16 10.0 4.00 4.25
JDSU 160115C00012000 C 01/15/16 12.0 2.70 2.89
JDSU 160115C00015000 C 01/15/16 15.0 1.31 1.47
JDSU 160115C00017000 C 01/15/16 17.0 0.77 0.90
JDSU 160115C00020000 C 01/15/16 20.0 0.30 0.47
JDSU 160115C00022000 C 01/15/16 22.0 0.14 0.25
JDSU 160115C00025000 C 01/15/16 25.0 0.04 0.16
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.05
JDSU 160115P00005000 P 01/15/16 5.0 0.02 0.11
JDSU 160115P00008000 P 01/15/16 8.0 0.25 0.37
JDSU 160115P00010000 P 01/15/16 10.0 0.59 0.76
JDSU 160115P00012000 P 01/15/16 12.0 1.27 1.41
JDSU 160115P00015000 P 01/15/16 15.0 2.84 2.99
JDSU 160115P00017000 P 01/15/16 17.0 4.25 4.45
JDSU 160115P00020000 P 01/15/16 20.0 6.80 7.00
JDSU 160115P00022000 P 01/15/16 22.0 8.60 8.90
JDSU 160115P00025000 P 01/15/16 25.0 9.15 14.00
JDSU 170120C00003000 C 01/20/17 3.0 8.15 12.80
JDSU 170120C00005000 C 01/20/17 5.0 6.30 10.35
JDSU 170120C00008000 C 01/20/17 8.0 5.80 6.50
JDSU 170120C00010000 C 01/20/17 10.0 4.35 5.10
JDSU 170120C00012000 C 01/20/17 12.0 3.20 3.85
JDSU 170120C00015000 C 01/20/17 15.0 1.89 2.37
JDSU 170120C00017000 C 01/20/17 17.0 1.26 1.76
JDSU 170120C00020000 C 01/20/17 20.0 0.65 1.15
JDSU 170120C00022000 C 01/20/17 22.0 0.39 0.89
JDSU 170120C00025000 C 01/20/17 25.0 0.15 0.63
JDSU 170120P00003000 P 01/20/17 3.0 0.00 0.11
JDSU 170120P00005000 P 01/20/17 5.0 0.04 0.28
JDSU 170120P00008000 P 01/20/17 8.0 0.41 0.77
JDSU 170120P00010000 P 01/20/17 10.0 0.92 1.35
JDSU 170120P00012000 P 01/20/17 12.0 1.75 2.15
JDSU 170120P00015000 P 01/20/17 15.0 3.45 3.80
JDSU 170120P00017000 P 01/20/17 17.0 4.60 5.20
JDSU 170120P00020000 P 01/20/17 20.0 6.95 7.60
JDSU 170120P00022000 P 01/20/17 22.0 8.70 9.35
JDSU 170120P00025000 P 01/20/17 25.0 11.55 12.10

OPRA data is delayed 15 minutes.