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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 141018C00003000 C 10/18/14 3.0 8.75 9.00
JDSU 141018C00004000 C 10/18/14 4.0 7.75 8.00
JDSU 141018C00005000 C 10/18/14 5.0 6.80 7.00
JDSU 141018C00006000 C 10/18/14 6.0 5.80 6.00
JDSU 141018C00007000 C 10/18/14 7.0 4.80 5.20
JDSU 141018C00008000 C 10/18/14 8.0 3.80 4.05
JDSU 141018C00009000 C 10/18/14 9.0 2.77 2.99
JDSU 141018C00010000 C 10/18/14 10.0 1.74 2.20
JDSU 141018C00011000 C 10/18/14 11.0 0.80 0.96
JDSU 141018C00012000 C 10/18/14 12.0 0.00 0.05
JDSU 141018C00013000 C 10/18/14 13.0 0.00 0.03
JDSU 141018C00014000 C 10/18/14 14.0 0.00 0.04
JDSU 141018C00015000 C 10/18/14 15.0 0.00 0.09
JDSU 141018C00016000 C 10/18/14 16.0 0.00 0.08
JDSU 141018C00017000 C 10/18/14 17.0 0.00 0.08
JDSU 141018C00018000 C 10/18/14 18.0 0.00 0.08
JDSU 141018C00019000 C 10/18/14 19.0 0.00 0.08
JDSU 141018P00003000 P 10/18/14 3.0 0.00 0.08
JDSU 141018P00004000 P 10/18/14 4.0 0.00 0.08
JDSU 141018P00005000 P 10/18/14 5.0 0.00 0.08
JDSU 141018P00006000 P 10/18/14 6.0 0.00 0.08
JDSU 141018P00007000 P 10/18/14 7.0 0.00 0.08
JDSU 141018P00008000 P 10/18/14 8.0 0.00 0.09
JDSU 141018P00009000 P 10/18/14 9.0 0.00 0.08
JDSU 141018P00010000 P 10/18/14 10.0 0.00 0.09
JDSU 141018P00011000 P 10/18/14 11.0 0.00 0.07
JDSU 141018P00012000 P 10/18/14 12.0 0.08 0.19
JDSU 141018P00013000 P 10/18/14 13.0 0.99 1.21
JDSU 141018P00014000 P 10/18/14 14.0 2.02 2.19
JDSU 141018P00015000 P 10/18/14 15.0 2.99 3.25
JDSU 141018P00016000 P 10/18/14 16.0 3.95 4.20
JDSU 141018P00017000 P 10/18/14 17.0 4.95 5.25
JDSU 141018P00018000 P 10/18/14 18.0 5.95 6.20
JDSU 141018P00019000 P 10/18/14 19.0 6.95 7.20
JDSU 141122C00005000 C 11/22/14 5.0 6.80 7.25
JDSU 141122C00006000 C 11/22/14 6.0 5.80 6.25
JDSU 141122C00007000 C 11/22/14 7.0 4.80 5.25
JDSU 141122C00008000 C 11/22/14 8.0 3.85 4.25
JDSU 141122C00009000 C 11/22/14 9.0 2.88 3.30
JDSU 141122C00010000 C 11/22/14 10.0 1.97 2.18
JDSU 141122C00011000 C 11/22/14 11.0 1.18 1.23
JDSU 141122C00012000 C 11/22/14 12.0 0.60 0.63
JDSU 141122C00013000 C 11/22/14 13.0 0.27 0.33
JDSU 141122C00014000 C 11/22/14 14.0 0.12 0.16
JDSU 141122C00015000 C 11/22/14 15.0 0.05 0.18
JDSU 141122C00016000 C 11/22/14 16.0 0.01 0.11
JDSU 141122C00017000 C 11/22/14 17.0 0.00 0.11
JDSU 141122C00018000 C 11/22/14 18.0 0.00 0.10
JDSU 141122C00019000 C 11/22/14 19.0 0.00 0.10
JDSU 141122C00020000 C 11/22/14 20.0 0.00 0.10
JDSU 141122C00021000 C 11/22/14 21.0 0.00 0.10
JDSU 141122C00022000 C 11/22/14 22.0 0.00 0.10
JDSU 141122P00005000 P 11/22/14 5.0 0.00 0.03
JDSU 141122P00006000 P 11/22/14 6.0 0.00 0.05
JDSU 141122P00007000 P 11/22/14 7.0 0.00 0.11
JDSU 141122P00008000 P 11/22/14 8.0 0.00 0.12
JDSU 141122P00009000 P 11/22/14 9.0 0.03 0.16
JDSU 141122P00010000 P 11/22/14 10.0 0.10 0.20
JDSU 141122P00011000 P 11/22/14 11.0 0.34 0.38
JDSU 141122P00012000 P 11/22/14 12.0 0.75 0.80
JDSU 141122P00013000 P 11/22/14 13.0 1.42 1.48
JDSU 141122P00014000 P 11/22/14 14.0 2.15 2.33
JDSU 141122P00015000 P 11/22/14 15.0 2.92 3.30
JDSU 141122P00016000 P 11/22/14 16.0 3.90 4.25
JDSU 141122P00017000 P 11/22/14 17.0 4.90 5.25
JDSU 141122P00018000 P 11/22/14 18.0 5.90 6.25
JDSU 141122P00019000 P 11/22/14 19.0 6.90 7.25
JDSU 141122P00020000 P 11/22/14 20.0 7.90 8.20
JDSU 141122P00021000 P 11/22/14 21.0 8.90 9.30
JDSU 141122P00022000 P 11/22/14 22.0 9.90 10.30
JDSU 141220C00005000 C 12/20/14 5.0 6.80 7.25
JDSU 141220C00006000 C 12/20/14 6.0 5.85 6.25
JDSU 141220C00007000 C 12/20/14 7.0 4.85 5.30
JDSU 141220C00008000 C 12/20/14 8.0 3.85 4.30
JDSU 141220C00009000 C 12/20/14 9.0 2.95 3.30
JDSU 141220C00010000 C 12/20/14 10.0 2.08 2.21
JDSU 141220C00011000 C 12/20/14 11.0 1.32 1.36
JDSU 141220C00012000 C 12/20/14 12.0 0.76 0.81
JDSU 141220C00013000 C 12/20/14 13.0 0.42 0.45
JDSU 141220C00014000 C 12/20/14 14.0 0.20 0.25
JDSU 141220C00015000 C 12/20/14 15.0 0.10 0.24
JDSU 141220C00016000 C 12/20/14 16.0 0.03 0.18
JDSU 141220C00017000 C 12/20/14 17.0 0.02 0.14
JDSU 141220C00018000 C 12/20/14 18.0 0.00 0.12
JDSU 141220C00019000 C 12/20/14 19.0 0.00 0.11
JDSU 141220C00020000 C 12/20/14 20.0 0.00 0.11
JDSU 141220C00021000 C 12/20/14 21.0 0.00 0.11
JDSU 141220C00022000 C 12/20/14 22.0 0.00 0.10
JDSU 141220P00005000 P 12/20/14 5.0 0.00 0.05
JDSU 141220P00006000 P 12/20/14 6.0 0.00 0.09
JDSU 141220P00007000 P 12/20/14 7.0 0.01 0.13
JDSU 141220P00008000 P 12/20/14 8.0 0.04 0.15
JDSU 141220P00009000 P 12/20/14 9.0 0.08 0.20
JDSU 141220P00010000 P 12/20/14 10.0 0.18 0.26
JDSU 141220P00011000 P 12/20/14 11.0 0.45 0.51
JDSU 141220P00012000 P 12/20/14 12.0 0.88 0.96
JDSU 141220P00013000 P 12/20/14 13.0 1.52 1.62
JDSU 141220P00014000 P 12/20/14 14.0 2.32 2.43
JDSU 141220P00015000 P 12/20/14 15.0 2.96 3.35
JDSU 141220P00016000 P 12/20/14 16.0 3.90 4.30
JDSU 141220P00017000 P 12/20/14 17.0 4.85 5.25
JDSU 141220P00018000 P 12/20/14 18.0 5.80 6.25
JDSU 141220P00019000 P 12/20/14 19.0 6.80 7.25
JDSU 141220P00020000 P 12/20/14 20.0 7.80 8.25
JDSU 141220P00021000 P 12/20/14 21.0 8.80 9.30
JDSU 141220P00022000 P 12/20/14 22.0 9.80 10.30
JDSU 150117C00003000 C 01/17/15 3.0 8.80 9.25
JDSU 150117C00004000 C 01/17/15 4.0 7.80 8.25
JDSU 150117C00005000 C 01/17/15 5.0 6.80 7.25
JDSU 150117C00006000 C 01/17/15 6.0 5.85 6.25
JDSU 150117C00007000 C 01/17/15 7.0 4.85 5.30
JDSU 150117C00008000 C 01/17/15 8.0 3.90 4.35
JDSU 150117C00009000 C 01/17/15 9.0 2.99 3.35
JDSU 150117C00010000 C 01/17/15 10.0 2.17 2.37
JDSU 150117C00011000 C 01/17/15 11.0 1.45 1.51
JDSU 150117C00012000 C 01/17/15 12.0 0.91 0.95
JDSU 150117C00013000 C 01/17/15 13.0 0.58 0.59
JDSU 150117C00014000 C 01/17/15 14.0 0.30 0.34
JDSU 150117C00015000 C 01/17/15 15.0 0.16 0.25
JDSU 150117C00016000 C 01/17/15 16.0 0.08 0.22
JDSU 150117C00017000 C 01/17/15 17.0 0.03 0.09
JDSU 150117C00018000 C 01/17/15 18.0 0.01 0.15
JDSU 150117C00019000 C 01/17/15 19.0 0.00 0.13
JDSU 150117C00020000 C 01/17/15 20.0 0.00 0.12
JDSU 150117C00021000 C 01/17/15 21.0 0.00 0.11
JDSU 150117C00022000 C 01/17/15 22.0 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 150117C00030000 C 01/17/15 30.0 0.00 0.07
JDSU 150117P00003000 P 01/17/15 3.0 0.00 0.03
JDSU 150117P00004000 P 01/17/15 4.0 0.00 0.04
JDSU 150117P00005000 P 01/17/15 5.0 0.00 0.07
JDSU 150117P00006000 P 01/17/15 6.0 0.00 0.12
JDSU 150117P00007000 P 01/17/15 7.0 0.00 0.15
JDSU 150117P00008000 P 01/17/15 8.0 0.04 0.18
JDSU 150117P00009000 P 01/17/15 9.0 0.11 0.26
JDSU 150117P00010000 P 01/17/15 10.0 0.30 0.38
JDSU 150117P00011000 P 01/17/15 11.0 0.58 0.65
JDSU 150117P00012000 P 01/17/15 12.0 1.05 1.11
JDSU 150117P00013000 P 01/17/15 13.0 1.62 1.74
JDSU 150117P00014000 P 01/17/15 14.0 2.22 2.50
JDSU 150117P00015000 P 01/17/15 15.0 3.00 3.40
JDSU 150117P00016000 P 01/17/15 16.0 3.95 4.35
JDSU 150117P00017000 P 01/17/15 17.0 4.85 5.30
JDSU 150117P00018000 P 01/17/15 18.0 5.80 6.25
JDSU 150117P00019000 P 01/17/15 19.0 6.80 7.25
JDSU 150117P00020000 P 01/17/15 20.0 7.80 8.25
JDSU 150117P00021000 P 01/17/15 21.0 8.80 9.20
JDSU 150117P00022000 P 01/17/15 22.0 9.80 10.20
JDSU 150117P00024000 P 01/17/15 24.0 11.55 12.30
JDSU 150117P00025000 P 01/17/15 25.0 12.55 13.30
JDSU 150117P00026000 P 01/17/15 26.0 13.55 14.30
JDSU 150117P00030000 P 01/17/15 30.0 17.50 18.55
JDSU 150320C00004000 C 03/20/15 4.0 7.75 8.30
JDSU 150320C00005000 C 03/20/15 5.0 6.75 7.30
JDSU 150320C00006000 C 03/20/15 6.0 5.80 6.35
JDSU 150320C00007000 C 03/20/15 7.0 4.85 5.35
JDSU 150320C00008000 C 03/20/15 8.0 3.95 4.40
JDSU 150320C00009000 C 03/20/15 9.0 3.10 3.50
JDSU 150320C00010000 C 03/20/15 10.0 2.36 2.62
JDSU 150320C00011000 C 03/20/15 11.0 1.66 1.90
JDSU 150320C00012000 C 03/20/15 12.0 1.12 1.31
JDSU 150320C00013000 C 03/20/15 13.0 0.75 0.91
JDSU 150320C00014000 C 03/20/15 14.0 0.46 0.64
JDSU 150320C00015000 C 03/20/15 15.0 0.28 0.45
JDSU 150320C00016000 C 03/20/15 16.0 0.16 0.32
JDSU 150320C00017000 C 03/20/15 17.0 0.08 0.27
JDSU 150320C00018000 C 03/20/15 18.0 0.04 0.23
JDSU 150320C00019000 C 03/20/15 19.0 0.02 0.19
JDSU 150320C00020000 C 03/20/15 20.0 0.01 0.17
JDSU 150320C00021000 C 03/20/15 21.0 0.00 0.16
JDSU 150320C00022000 C 03/20/15 22.0 0.00 0.15
JDSU 150320C00024000 C 03/20/15 24.0 0.00 0.13
JDSU 150320P00004000 P 03/20/15 4.0 0.00 0.07
JDSU 150320P00005000 P 03/20/15 5.0 0.00 0.12
JDSU 150320P00006000 P 03/20/15 6.0 0.02 0.16
JDSU 150320P00007000 P 03/20/15 7.0 0.05 0.21
JDSU 150320P00008000 P 03/20/15 8.0 0.12 0.29
JDSU 150320P00009000 P 03/20/15 9.0 0.22 0.39
JDSU 150320P00010000 P 03/20/15 10.0 0.40 0.57
JDSU 150320P00011000 P 03/20/15 11.0 0.70 0.87
JDSU 150320P00012000 P 03/20/15 12.0 1.13 1.34
JDSU 150320P00013000 P 03/20/15 13.0 1.74 1.95
JDSU 150320P00014000 P 03/20/15 14.0 2.41 2.70
JDSU 150320P00015000 P 03/20/15 15.0 3.15 3.50
JDSU 150320P00016000 P 03/20/15 16.0 4.05 4.45
JDSU 150320P00017000 P 03/20/15 17.0 4.95 5.40
JDSU 150320P00018000 P 03/20/15 18.0 5.95 6.30
JDSU 150320P00019000 P 03/20/15 19.0 6.85 7.30
JDSU 150320P00020000 P 03/20/15 20.0 7.80 8.30
JDSU 150320P00021000 P 03/20/15 21.0 8.80 9.25
JDSU 150320P00022000 P 03/20/15 22.0 9.80 10.25
JDSU 150320P00024000 P 03/20/15 24.0 11.75 12.30
JDSU 160115C00003000 C 01/15/16 3.0 8.75 9.30
JDSU 160115C00005000 C 01/15/16 5.0 6.80 8.50
JDSU 160115C00008000 C 01/15/16 8.0 4.30 4.80
JDSU 160115C00010000 C 01/15/16 10.0 2.88 3.35
JDSU 160115C00012000 C 01/15/16 12.0 1.80 2.23
JDSU 160115C00015000 C 01/15/16 15.0 0.75 1.15
JDSU 160115C00017000 C 01/15/16 17.0 0.37 0.74
JDSU 160115C00020000 C 01/15/16 20.0 0.15 0.45
JDSU 160115C00022000 C 01/15/16 22.0 0.10 0.31
JDSU 160115C00025000 C 01/15/16 25.0 0.00 0.20
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.07
JDSU 160115P00005000 P 01/15/16 5.0 0.01 0.20
JDSU 160115P00008000 P 01/15/16 8.0 0.33 0.59
JDSU 160115P00010000 P 01/15/16 10.0 0.89 1.16
JDSU 160115P00012000 P 01/15/16 12.0 1.78 2.11
JDSU 160115P00015000 P 01/15/16 15.0 3.70 4.15
JDSU 160115P00017000 P 01/15/16 17.0 5.25 5.70
JDSU 160115P00020000 P 01/15/16 20.0 8.00 8.40
JDSU 160115P00022000 P 01/15/16 22.0 9.95 10.40
JDSU 160115P00025000 P 01/15/16 25.0 12.80 14.45

OPRA data is delayed 15 minutes.