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 (2015-01-02)Premium Content

Jds Uniphase Corporation (JDSU)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 150220C00006000 C 02/20/15 6.0 6.95 7.95
JDSU 150220C00007000 C 02/20/15 7.0 6.20 6.85
JDSU 150220C00008000 C 02/20/15 8.0 5.20 5.85
JDSU 150220C00009000 C 02/20/15 9.0 4.25 4.85
JDSU 150220C00010000 C 02/20/15 10.0 3.25 3.85
JDSU 150220C00011000 C 02/20/15 11.0 2.34 2.86
JDSU 150220C00012000 C 02/20/15 12.0 1.74 1.92
JDSU 150220C00013000 C 02/20/15 13.0 0.93 0.97
JDSU 150220C00014000 C 02/20/15 14.0 0.39 0.42
JDSU 150220C00015000 C 02/20/15 15.0 0.14 0.15
JDSU 150220C00016000 C 02/20/15 16.0 0.04 0.06
JDSU 150220C00017000 C 02/20/15 17.0 0.00 0.05
JDSU 150220C00018000 C 02/20/15 18.0 0.00 0.04
JDSU 150220C00019000 C 02/20/15 19.0 0.00 0.04
JDSU 150220C00020000 C 02/20/15 20.0 0.00 0.03
JDSU 150220C00021000 C 02/20/15 21.0 0.00 0.03
JDSU 150220C00022000 C 02/20/15 22.0 0.00 0.03
JDSU 150220P00006000 P 02/20/15 6.0 0.00 0.02
JDSU 150220P00007000 P 02/20/15 7.0 0.00 0.02
JDSU 150220P00008000 P 02/20/15 8.0 0.00 0.02
JDSU 150220P00009000 P 02/20/15 9.0 0.00 0.03
JDSU 150220P00010000 P 02/20/15 10.0 0.01 0.05
JDSU 150220P00011000 P 02/20/15 11.0 0.03 0.09
JDSU 150220P00012000 P 02/20/15 12.0 0.10 0.16
JDSU 150220P00013000 P 02/20/15 13.0 0.28 0.31
JDSU 150220P00014000 P 02/20/15 14.0 0.73 0.76
JDSU 150220P00015000 P 02/20/15 15.0 1.41 1.53
JDSU 150220P00016000 P 02/20/15 16.0 2.28 2.43
JDSU 150220P00017000 P 02/20/15 17.0 3.20 3.60
JDSU 150220P00018000 P 02/20/15 18.0 4.15 4.85
JDSU 150220P00019000 P 02/20/15 19.0 5.15 6.05
JDSU 150220P00020000 P 02/20/15 20.0 6.15 7.05
JDSU 150220P00021000 P 02/20/15 21.0 7.00 8.25
JDSU 150220P00022000 P 02/20/15 22.0 8.05 9.20
JDSU 150320C00004000 C 03/20/15 4.0 8.45 10.20
JDSU 150320C00005000 C 03/20/15 5.0 8.15 8.90
JDSU 150320C00006000 C 03/20/15 6.0 7.15 7.85
JDSU 150320C00007000 C 03/20/15 7.0 6.20 6.85
JDSU 150320C00008000 C 03/20/15 8.0 5.30 5.85
JDSU 150320C00009000 C 03/20/15 9.0 4.30 4.85
JDSU 150320C00010000 C 03/20/15 10.0 3.35 3.90
JDSU 150320C00011000 C 03/20/15 11.0 2.72 2.92
JDSU 150320C00012000 C 03/20/15 12.0 1.83 1.94
JDSU 150320C00013000 C 03/20/15 13.0 1.09 1.18
JDSU 150320C00014000 C 03/20/15 14.0 0.57 0.59
JDSU 150320C00015000 C 03/20/15 15.0 0.25 0.28
JDSU 150320C00016000 C 03/20/15 16.0 0.10 0.15
JDSU 150320C00017000 C 03/20/15 17.0 0.03 0.08
JDSU 150320C00018000 C 03/20/15 18.0 0.02 0.06
JDSU 150320C00019000 C 03/20/15 19.0 0.00 0.06
JDSU 150320C00020000 C 03/20/15 20.0 0.00 0.05
JDSU 150320C00021000 C 03/20/15 21.0 0.00 0.04
JDSU 150320C00022000 C 03/20/15 22.0 0.00 0.04
JDSU 150320C00023000 C 03/20/15 23.0 0.00 0.04
JDSU 150320C00024000 C 03/20/15 24.0 0.00 0.03
JDSU 150320C00025000 C 03/20/15 25.0 0.00 0.03
JDSU 150320C00026000 C 03/20/15 26.0 0.00 0.03
JDSU 150320C00027000 C 03/20/15 27.0 0.00 0.03
JDSU 150320P00004000 P 03/20/15 4.0 0.00 0.02
JDSU 150320P00005000 P 03/20/15 5.0 0.00 0.02
JDSU 150320P00006000 P 03/20/15 6.0 0.00 0.02
JDSU 150320P00007000 P 03/20/15 7.0 0.00 0.03
JDSU 150320P00008000 P 03/20/15 8.0 0.00 0.04
JDSU 150320P00009000 P 03/20/15 9.0 0.01 0.06
JDSU 150320P00010000 P 03/20/15 10.0 0.03 0.09
JDSU 150320P00011000 P 03/20/15 11.0 0.07 0.14
JDSU 150320P00012000 P 03/20/15 12.0 0.18 0.23
JDSU 150320P00013000 P 03/20/15 13.0 0.43 0.46
JDSU 150320P00014000 P 03/20/15 14.0 0.89 0.93
JDSU 150320P00015000 P 03/20/15 15.0 1.55 1.62
JDSU 150320P00016000 P 03/20/15 16.0 2.33 2.49
JDSU 150320P00017000 P 03/20/15 17.0 3.20 3.80
JDSU 150320P00018000 P 03/20/15 18.0 4.20 4.75
JDSU 150320P00019000 P 03/20/15 19.0 5.15 5.75
JDSU 150320P00020000 P 03/20/15 20.0 6.15 6.75
JDSU 150320P00021000 P 03/20/15 21.0 7.15 8.05
JDSU 150320P00022000 P 03/20/15 22.0 8.15 9.05
JDSU 150320P00023000 P 03/20/15 23.0 8.90 11.00
JDSU 150320P00024000 P 03/20/15 24.0 8.70 12.00
JDSU 150320P00025000 P 03/20/15 25.0 9.70 13.25
JDSU 150320P00026000 P 03/20/15 26.0 10.70 14.25
JDSU 150320P00027000 P 03/20/15 27.0 11.70 15.25
JDSU 150619C00004000 C 06/19/15 4.0 9.25 9.85
JDSU 150619C00005000 C 06/19/15 5.0 8.25 8.85
JDSU 150619C00006000 C 06/19/15 6.0 7.25 7.85
JDSU 150619C00007000 C 06/19/15 7.0 6.30 6.90
JDSU 150619C00008000 C 06/19/15 8.0 5.30 5.90
JDSU 150619C00009000 C 06/19/15 9.0 4.35 4.95
JDSU 150619C00010000 C 06/19/15 10.0 3.80 4.00
JDSU 150619C00011000 C 06/19/15 11.0 2.95 3.10
JDSU 150619C00012000 C 06/19/15 12.0 2.17 2.34
JDSU 150619C00013000 C 06/19/15 13.0 1.49 1.57
JDSU 150619C00014000 C 06/19/15 14.0 0.98 1.02
JDSU 150619C00015000 C 06/19/15 15.0 0.60 0.65
JDSU 150619C00016000 C 06/19/15 16.0 0.36 0.40
JDSU 150619C00017000 C 06/19/15 17.0 0.20 0.28
JDSU 150619C00018000 C 06/19/15 18.0 0.11 0.19
JDSU 150619C00019000 C 06/19/15 19.0 0.06 0.14
JDSU 150619C00020000 C 06/19/15 20.0 0.03 0.11
JDSU 150619C00021000 C 06/19/15 21.0 0.02 0.09
JDSU 150619C00022000 C 06/19/15 22.0 0.01 0.07
JDSU 150619C00023000 C 06/19/15 23.0 0.01 0.06
JDSU 150619C00024000 C 06/19/15 24.0 0.00 0.05
JDSU 150619C00025000 C 06/19/15 25.0 0.00 0.05
JDSU 150619C00026000 C 06/19/15 26.0 0.00 0.04
JDSU 150619C00027000 C 06/19/15 27.0 0.00 0.04
JDSU 150619P00004000 P 06/19/15 4.0 0.00 0.03
JDSU 150619P00005000 P 06/19/15 5.0 0.00 0.03
JDSU 150619P00006000 P 06/19/15 6.0 0.01 0.04
JDSU 150619P00007000 P 06/19/15 7.0 0.02 0.07
JDSU 150619P00008000 P 06/19/15 8.0 0.05 0.11
JDSU 150619P00009000 P 06/19/15 9.0 0.09 0.16
JDSU 150619P00010000 P 06/19/15 10.0 0.16 0.24
JDSU 150619P00011000 P 06/19/15 11.0 0.28 0.37
JDSU 150619P00012000 P 06/19/15 12.0 0.51 0.57
JDSU 150619P00013000 P 06/19/15 13.0 0.83 0.87
JDSU 150619P00014000 P 06/19/15 14.0 1.30 1.35
JDSU 150619P00015000 P 06/19/15 15.0 1.92 1.98
JDSU 150619P00016000 P 06/19/15 16.0 2.62 2.74
JDSU 150619P00017000 P 06/19/15 17.0 3.45 3.60
JDSU 150619P00018000 P 06/19/15 18.0 4.35 4.55
JDSU 150619P00019000 P 06/19/15 19.0 5.30 5.50
JDSU 150619P00020000 P 06/19/15 20.0 6.20 6.60
JDSU 150619P00021000 P 06/19/15 21.0 7.20 7.80
JDSU 150619P00022000 P 06/19/15 22.0 8.15 8.80
JDSU 150619P00023000 P 06/19/15 23.0 9.15 9.80
JDSU 150619P00024000 P 06/19/15 24.0 8.70 11.00
JDSU 150619P00025000 P 06/19/15 25.0 9.70 13.00
JDSU 150619P00026000 P 06/19/15 26.0 10.70 14.00
JDSU 150619P00027000 P 06/19/15 27.0 11.70 15.00
JDSU 150918C00005000 C 09/18/15 5.0 8.20 8.90
JDSU 150918C00006000 C 09/18/15 6.0 7.25 7.90
JDSU 150918C00007000 C 09/18/15 7.0 6.25 6.95
JDSU 150918C00008000 C 09/18/15 8.0 5.30 6.00
JDSU 150918C00009000 C 09/18/15 9.0 4.80 5.05
JDSU 150918C00010000 C 09/18/15 10.0 3.90 4.20
JDSU 150918C00011000 C 09/18/15 11.0 3.10 3.30
JDSU 150918C00012000 C 09/18/15 12.0 2.41 2.57
JDSU 150918C00013000 C 09/18/15 13.0 1.80 1.90
JDSU 150918C00014000 C 09/18/15 14.0 1.30 1.37
JDSU 150918C00015000 C 09/18/15 15.0 0.91 0.99
JDSU 150918C00016000 C 09/18/15 16.0 0.62 0.69
JDSU 150918C00017000 C 09/18/15 17.0 0.41 0.49
JDSU 150918C00018000 C 09/18/15 18.0 0.25 0.35
JDSU 150918C00019000 C 09/18/15 19.0 0.16 0.27
JDSU 150918C00020000 C 09/18/15 20.0 0.10 0.20
JDSU 150918C00021000 C 09/18/15 21.0 0.07 0.16
JDSU 150918P00005000 P 09/18/15 5.0 0.00 0.05
JDSU 150918P00006000 P 09/18/15 6.0 0.02 0.07
JDSU 150918P00007000 P 09/18/15 7.0 0.05 0.11
JDSU 150918P00008000 P 09/18/15 8.0 0.10 0.17
JDSU 150918P00009000 P 09/18/15 9.0 0.18 0.26
JDSU 150918P00010000 P 09/18/15 10.0 0.30 0.39
JDSU 150918P00011000 P 09/18/15 11.0 0.49 0.53
JDSU 150918P00012000 P 09/18/15 12.0 0.75 0.81
JDSU 150918P00013000 P 09/18/15 13.0 1.10 1.18
JDSU 150918P00014000 P 09/18/15 14.0 1.61 1.67
JDSU 150918P00015000 P 09/18/15 15.0 2.19 2.28
JDSU 150918P00016000 P 09/18/15 16.0 2.84 3.05
JDSU 150918P00017000 P 09/18/15 17.0 3.65 3.85
JDSU 150918P00018000 P 09/18/15 18.0 4.50 4.70
JDSU 150918P00019000 P 09/18/15 19.0 5.40 5.60
JDSU 150918P00020000 P 09/18/15 20.0 6.35 6.55
JDSU 150918P00021000 P 09/18/15 21.0 7.30 7.50
JDSU 160115C00003000 C 01/15/16 3.0 8.00 12.75
JDSU 160115C00005000 C 01/15/16 5.0 6.30 9.35
JDSU 160115C00008000 C 01/15/16 8.0 5.75 6.10
JDSU 160115C00010000 C 01/15/16 10.0 4.10 4.35
JDSU 160115C00012000 C 01/15/16 12.0 2.67 2.83
JDSU 160115C00015000 C 01/15/16 15.0 1.20 1.35
JDSU 160115C00017000 C 01/15/16 17.0 0.64 0.73
JDSU 160115C00020000 C 01/15/16 20.0 0.20 0.30
JDSU 160115C00022000 C 01/15/16 22.0 0.09 0.22
JDSU 160115C00025000 C 01/15/16 25.0 0.03 0.12
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.04
JDSU 160115P00005000 P 01/15/16 5.0 0.00 0.08
JDSU 160115P00008000 P 01/15/16 8.0 0.14 0.26
JDSU 160115P00010000 P 01/15/16 10.0 0.44 0.58
JDSU 160115P00012000 P 01/15/16 12.0 0.98 1.10
JDSU 160115P00015000 P 01/15/16 15.0 2.44 2.61
JDSU 160115P00017000 P 01/15/16 17.0 3.85 4.05
JDSU 160115P00020000 P 01/15/16 20.0 6.40 6.65
JDSU 160115P00022000 P 01/15/16 22.0 8.30 8.55
JDSU 160115P00025000 P 01/15/16 25.0 9.15 13.90
JDSU 170120C00003000 C 01/20/17 3.0 8.25 12.95
JDSU 170120C00005000 C 01/20/17 5.0 6.50 10.65
JDSU 170120C00008000 C 01/20/17 8.0 5.85 6.50
JDSU 170120C00010000 C 01/20/17 10.0 4.35 4.95
JDSU 170120C00012000 C 01/20/17 12.0 3.15 3.65
JDSU 170120C00015000 C 01/20/17 15.0 1.85 2.19
JDSU 170120C00017000 C 01/20/17 17.0 1.12 1.57
JDSU 170120C00020000 C 01/20/17 20.0 0.52 0.93
JDSU 170120C00022000 C 01/20/17 22.0 0.28 0.68
JDSU 170120C00025000 C 01/20/17 25.0 0.11 0.44
JDSU 170120P00003000 P 01/20/17 3.0 0.00 0.07
JDSU 170120P00005000 P 01/20/17 5.0 0.06 0.21
JDSU 170120P00008000 P 01/20/17 8.0 0.35 0.62
JDSU 170120P00010000 P 01/20/17 10.0 0.79 1.11
JDSU 170120P00012000 P 01/20/17 12.0 1.48 1.84
JDSU 170120P00015000 P 01/20/17 15.0 2.94 3.55
JDSU 170120P00017000 P 01/20/17 17.0 4.20 4.95
JDSU 170120P00020000 P 01/20/17 20.0 6.50 7.35
JDSU 170120P00022000 P 01/20/17 22.0 8.30 9.05
JDSU 170120P00025000 P 01/20/17 25.0 11.15 11.80

OPRA data is delayed 15 minutes.