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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 141122C00005000 C 11/22/14 5.0 7.55 8.05
JDSU 141122C00006000 C 11/22/14 6.0 6.60 7.05
JDSU 141122C00007000 C 11/22/14 7.0 5.60 6.05
JDSU 141122C00008000 C 11/22/14 8.0 4.55 5.05
JDSU 141122C00009000 C 11/22/14 9.0 3.65 4.05
JDSU 141122C00010000 C 11/22/14 10.0 2.76 3.05
JDSU 141122C00011000 C 11/22/14 11.0 1.91 2.08
JDSU 141122C00012000 C 11/22/14 12.0 0.97 1.16
JDSU 141122C00013000 C 11/22/14 13.0 0.41 0.43
JDSU 141122C00014000 C 11/22/14 14.0 0.11 0.13
JDSU 141122C00015000 C 11/22/14 15.0 0.02 0.05
JDSU 141122C00016000 C 11/22/14 16.0 0.00 0.05
JDSU 141122C00017000 C 11/22/14 17.0 0.00 0.05
JDSU 141122C00018000 C 11/22/14 18.0 0.00 0.05
JDSU 141122C00019000 C 11/22/14 19.0 0.00 0.04
JDSU 141122C00020000 C 11/22/14 20.0 0.00 0.04
JDSU 141122C00021000 C 11/22/14 21.0 0.00 0.03
JDSU 141122C00022000 C 11/22/14 22.0 0.00 0.03
JDSU 141122P00005000 P 11/22/14 5.0 0.00 0.03
JDSU 141122P00006000 P 11/22/14 6.0 0.00 0.03
JDSU 141122P00007000 P 11/22/14 7.0 0.00 0.03
JDSU 141122P00008000 P 11/22/14 8.0 0.00 0.04
JDSU 141122P00009000 P 11/22/14 9.0 0.00 0.08
JDSU 141122P00010000 P 11/22/14 10.0 0.00 0.09
JDSU 141122P00011000 P 11/22/14 11.0 0.04 0.10
JDSU 141122P00012000 P 11/22/14 12.0 0.13 0.15
JDSU 141122P00013000 P 11/22/14 13.0 0.44 0.46
JDSU 141122P00014000 P 11/22/14 14.0 1.12 1.26
JDSU 141122P00015000 P 11/22/14 15.0 1.97 2.19
JDSU 141122P00016000 P 11/22/14 16.0 2.95 3.20
JDSU 141122P00017000 P 11/22/14 17.0 3.90 4.20
JDSU 141122P00018000 P 11/22/14 18.0 4.90 5.20
JDSU 141122P00019000 P 11/22/14 19.0 5.85 6.20
JDSU 141122P00020000 P 11/22/14 20.0 6.80 7.20
JDSU 141122P00021000 P 11/22/14 21.0 7.70 8.20
JDSU 141122P00022000 P 11/22/14 22.0 7.40 9.20
JDSU 141220C00005000 C 12/20/14 5.0 6.95 8.15
JDSU 141220C00006000 C 12/20/14 6.0 6.75 7.15
JDSU 141220C00007000 C 12/20/14 7.0 5.65 6.15
JDSU 141220C00008000 C 12/20/14 8.0 4.65 5.15
JDSU 141220C00009000 C 12/20/14 9.0 3.65 4.10
JDSU 141220C00010000 C 12/20/14 10.0 2.85 3.10
JDSU 141220C00011000 C 12/20/14 11.0 2.04 2.16
JDSU 141220C00012000 C 12/20/14 12.0 1.23 1.28
JDSU 141220C00013000 C 12/20/14 13.0 0.60 0.65
JDSU 141220C00014000 C 12/20/14 14.0 0.22 0.29
JDSU 141220C00015000 C 12/20/14 15.0 0.08 0.14
JDSU 141220C00016000 C 12/20/14 16.0 0.01 0.08
JDSU 141220C00017000 C 12/20/14 17.0 0.01 0.06
JDSU 141220C00018000 C 12/20/14 18.0 0.00 0.05
JDSU 141220C00019000 C 12/20/14 19.0 0.00 0.05
JDSU 141220C00020000 C 12/20/14 20.0 0.00 0.05
JDSU 141220C00021000 C 12/20/14 21.0 0.00 0.05
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 0.04
JDSU 141220P00007000 P 12/20/14 7.0 0.00 0.05
JDSU 141220P00008000 P 12/20/14 8.0 0.00 0.09
JDSU 141220P00009000 P 12/20/14 9.0 0.00 0.10
JDSU 141220P00010000 P 12/20/14 10.0 0.06 0.13
JDSU 141220P00011000 P 12/20/14 11.0 0.11 0.16
JDSU 141220P00012000 P 12/20/14 12.0 0.27 0.30
JDSU 141220P00013000 P 12/20/14 13.0 0.65 0.68
JDSU 141220P00014000 P 12/20/14 14.0 1.27 1.42
JDSU 141220P00015000 P 12/20/14 15.0 2.09 2.30
JDSU 141220P00016000 P 12/20/14 16.0 2.98 3.30
JDSU 141220P00017000 P 12/20/14 17.0 3.90 4.25
JDSU 141220P00018000 P 12/20/14 18.0 4.90 5.25
JDSU 141220P00019000 P 12/20/14 19.0 5.90 6.25
JDSU 141220P00020000 P 12/20/14 20.0 6.80 7.30
JDSU 141220P00021000 P 12/20/14 21.0 6.80 8.30
JDSU 141220P00022000 P 12/20/14 22.0 7.45 9.30
JDSU 150117C00003000 C 01/17/15 3.0 8.25 10.75
JDSU 150117C00004000 C 01/17/15 4.0 8.75 9.10
JDSU 150117C00005000 C 01/17/15 5.0 7.70 8.05
JDSU 150117C00006000 C 01/17/15 6.0 6.75 7.15
JDSU 150117C00007000 C 01/17/15 7.0 5.65 6.15
JDSU 150117C00008000 C 01/17/15 8.0 4.75 5.15
JDSU 150117C00009000 C 01/17/15 9.0 3.70 4.20
JDSU 150117C00010000 C 01/17/15 10.0 2.91 3.20
JDSU 150117C00011000 C 01/17/15 11.0 2.12 2.25
JDSU 150117C00012000 C 01/17/15 12.0 1.26 1.42
JDSU 150117C00013000 C 01/17/15 13.0 0.77 0.82
JDSU 150117C00014000 C 01/17/15 14.0 0.39 0.43
JDSU 150117C00015000 C 01/17/15 15.0 0.17 0.24
JDSU 150117C00016000 C 01/17/15 16.0 0.09 0.14
JDSU 150117C00017000 C 01/17/15 17.0 0.05 0.10
JDSU 150117C00018000 C 01/17/15 18.0 0.03 0.07
JDSU 150117C00019000 C 01/17/15 19.0 0.01 0.06
JDSU 150117C00020000 C 01/17/15 20.0 0.01 0.06
JDSU 150117C00021000 C 01/17/15 21.0 0.00 0.06
JDSU 150117C00022000 C 01/17/15 22.0 0.00 0.06
JDSU 150117C00023000 C 01/17/15 23.0 0.00 0.06
JDSU 150117C00024000 C 01/17/15 24.0 0.00 0.06
JDSU 150117C00025000 C 01/17/15 25.0 0.00 0.05
JDSU 150117C00026000 C 01/17/15 26.0 0.00 0.05
JDSU 150117C00030000 C 01/17/15 30.0 0.00 0.03
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 0.04
JDSU 150117P00006000 P 01/17/15 6.0 0.00 0.06
JDSU 150117P00007000 P 01/17/15 7.0 0.00 0.10
JDSU 150117P00008000 P 01/17/15 8.0 0.01 0.12
JDSU 150117P00009000 P 01/17/15 9.0 0.05 0.14
JDSU 150117P00010000 P 01/17/15 10.0 0.10 0.18
JDSU 150117P00011000 P 01/17/15 11.0 0.21 0.25
JDSU 150117P00012000 P 01/17/15 12.0 0.40 0.45
JDSU 150117P00013000 P 01/17/15 13.0 0.78 0.84
JDSU 150117P00014000 P 01/17/15 14.0 1.38 1.50
JDSU 150117P00015000 P 01/17/15 15.0 2.18 2.38
JDSU 150117P00016000 P 01/17/15 16.0 3.05 3.30
JDSU 150117P00017000 P 01/17/15 17.0 3.95 4.50
JDSU 150117P00018000 P 01/17/15 18.0 4.90 5.40
JDSU 150117P00019000 P 01/17/15 19.0 5.90 6.30
JDSU 150117P00020000 P 01/17/15 20.0 6.90 7.30
JDSU 150117P00021000 P 01/17/15 21.0 7.90 8.30
JDSU 150117P00022000 P 01/17/15 22.0 8.20 10.15
JDSU 150117P00023000 P 01/17/15 23.0 8.45 11.55
JDSU 150117P00024000 P 01/17/15 24.0 9.45 12.65
JDSU 150117P00025000 P 01/17/15 25.0 10.45 12.50
JDSU 150117P00026000 P 01/17/15 26.0 11.50 13.50
JDSU 150117P00030000 P 01/17/15 30.0 15.45 17.50
JDSU 150320C00004000 C 03/20/15 4.0 8.70 9.30
JDSU 150320C00005000 C 03/20/15 5.0 7.70 8.30
JDSU 150320C00006000 C 03/20/15 6.0 6.80 7.20
JDSU 150320C00007000 C 03/20/15 7.0 5.80 6.20
JDSU 150320C00008000 C 03/20/15 8.0 4.75 5.25
JDSU 150320C00009000 C 03/20/15 9.0 3.95 4.25
JDSU 150320C00010000 C 03/20/15 10.0 3.05 3.35
JDSU 150320C00011000 C 03/20/15 11.0 2.36 2.51
JDSU 150320C00012000 C 03/20/15 12.0 1.65 1.80
JDSU 150320C00013000 C 03/20/15 13.0 1.10 1.19
JDSU 150320C00014000 C 03/20/15 14.0 0.70 0.76
JDSU 150320C00015000 C 03/20/15 15.0 0.43 0.50
JDSU 150320C00016000 C 03/20/15 16.0 0.22 0.34
JDSU 150320C00017000 C 03/20/15 17.0 0.13 0.23
JDSU 150320C00018000 C 03/20/15 18.0 0.07 0.17
JDSU 150320C00019000 C 03/20/15 19.0 0.04 0.13
JDSU 150320C00020000 C 03/20/15 20.0 0.02 0.10
JDSU 150320C00021000 C 03/20/15 21.0 0.01 0.08
JDSU 150320C00022000 C 03/20/15 22.0 0.01 0.07
JDSU 150320C00023000 C 03/20/15 23.0 0.00 0.06
JDSU 150320C00024000 C 03/20/15 24.0 0.00 0.06
JDSU 150320P00004000 P 03/20/15 4.0 0.00 0.04
JDSU 150320P00005000 P 03/20/15 5.0 0.00 0.05
JDSU 150320P00006000 P 03/20/15 6.0 0.00 0.09
JDSU 150320P00007000 P 03/20/15 7.0 0.02 0.12
JDSU 150320P00008000 P 03/20/15 8.0 0.05 0.17
JDSU 150320P00009000 P 03/20/15 9.0 0.11 0.23
JDSU 150320P00010000 P 03/20/15 10.0 0.20 0.34
JDSU 150320P00011000 P 03/20/15 11.0 0.44 0.53
JDSU 150320P00012000 P 03/20/15 12.0 0.72 0.78
JDSU 150320P00013000 P 03/20/15 13.0 1.13 1.22
JDSU 150320P00014000 P 03/20/15 14.0 1.72 1.82
JDSU 150320P00015000 P 03/20/15 15.0 2.44 2.61
JDSU 150320P00016000 P 03/20/15 16.0 3.20 3.45
JDSU 150320P00017000 P 03/20/15 17.0 4.10 4.35
JDSU 150320P00018000 P 03/20/15 18.0 5.05 5.30
JDSU 150320P00019000 P 03/20/15 19.0 5.95 6.35
JDSU 150320P00020000 P 03/20/15 20.0 6.90 7.30
JDSU 150320P00021000 P 03/20/15 21.0 7.90 8.30
JDSU 150320P00022000 P 03/20/15 22.0 8.90 9.30
JDSU 150320P00023000 P 03/20/15 23.0 8.50 11.65
JDSU 150320P00024000 P 03/20/15 24.0 10.85 11.50
JDSU 150619C00004000 C 06/19/15 4.0 6.65 10.95
JDSU 150619C00005000 C 06/19/15 5.0 7.65 8.25
JDSU 150619C00006000 C 06/19/15 6.0 6.75 7.25
JDSU 150619C00007000 C 06/19/15 7.0 5.75 6.30
JDSU 150619C00008000 C 06/19/15 8.0 4.95 5.30
JDSU 150619C00009000 C 06/19/15 9.0 4.10 4.40
JDSU 150619C00010000 C 06/19/15 10.0 3.25 3.55
JDSU 150619C00011000 C 06/19/15 11.0 2.53 2.79
JDSU 150619C00012000 C 06/19/15 12.0 1.87 2.13
JDSU 150619C00013000 C 06/19/15 13.0 1.37 1.55
JDSU 150619C00014000 C 06/19/15 14.0 0.96 1.13
JDSU 150619C00015000 C 06/19/15 15.0 0.65 0.81
JDSU 150619C00016000 C 06/19/15 16.0 0.42 0.59
JDSU 150619C00017000 C 06/19/15 17.0 0.26 0.44
JDSU 150619C00018000 C 06/19/15 18.0 0.16 0.33
JDSU 150619C00019000 C 06/19/15 19.0 0.09 0.25
JDSU 150619C00020000 C 06/19/15 20.0 0.05 0.19
JDSU 150619C00021000 C 06/19/15 21.0 0.02 0.16
JDSU 150619C00022000 C 06/19/15 22.0 0.01 0.13
JDSU 150619C00023000 C 06/19/15 23.0 0.00 0.11
JDSU 150619C00024000 C 06/19/15 24.0 0.00 0.09
JDSU 150619P00004000 P 06/19/15 4.0 0.00 0.05
JDSU 150619P00005000 P 06/19/15 5.0 0.00 0.09
JDSU 150619P00006000 P 06/19/15 6.0 0.02 0.13
JDSU 150619P00007000 P 06/19/15 7.0 0.05 0.18
JDSU 150619P00008000 P 06/19/15 8.0 0.11 0.26
JDSU 150619P00009000 P 06/19/15 9.0 0.22 0.38
JDSU 150619P00010000 P 06/19/15 10.0 0.40 0.55
JDSU 150619P00011000 P 06/19/15 11.0 0.64 0.79
JDSU 150619P00012000 P 06/19/15 12.0 0.98 1.14
JDSU 150619P00013000 P 06/19/15 13.0 1.43 1.62
JDSU 150619P00014000 P 06/19/15 14.0 2.00 2.20
JDSU 150619P00015000 P 06/19/15 15.0 2.66 2.89
JDSU 150619P00016000 P 06/19/15 16.0 3.40 3.65
JDSU 150619P00017000 P 06/19/15 17.0 4.25 4.55
JDSU 150619P00018000 P 06/19/15 18.0 5.15 5.40
JDSU 150619P00019000 P 06/19/15 19.0 6.05 6.35
JDSU 150619P00020000 P 06/19/15 20.0 7.00 7.30
JDSU 150619P00021000 P 06/19/15 21.0 7.80 9.50
JDSU 150619P00022000 P 06/19/15 22.0 6.85 11.15
JDSU 150619P00023000 P 06/19/15 23.0 7.85 11.90
JDSU 150619P00024000 P 06/19/15 24.0 8.85 13.20
JDSU 160115C00003000 C 01/15/16 3.0 7.55 12.20
JDSU 160115C00005000 C 01/15/16 5.0 7.65 8.90
JDSU 160115C00008000 C 01/15/16 8.0 5.15 5.50
JDSU 160115C00010000 C 01/15/16 10.0 3.60 3.90
JDSU 160115C00012000 C 01/15/16 12.0 2.36 2.65
JDSU 160115C00015000 C 01/15/16 15.0 1.12 1.32
JDSU 160115C00017000 C 01/15/16 17.0 0.61 0.83
JDSU 160115C00020000 C 01/15/16 20.0 0.21 0.42
JDSU 160115C00022000 C 01/15/16 22.0 0.10 0.27
JDSU 160115C00025000 C 01/15/16 25.0 0.02 0.16
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.05
JDSU 160115P00005000 P 01/15/16 5.0 0.03 0.13
JDSU 160115P00008000 P 01/15/16 8.0 0.27 0.44
JDSU 160115P00010000 P 01/15/16 10.0 0.71 0.89
JDSU 160115P00012000 P 01/15/16 12.0 1.41 1.62
JDSU 160115P00015000 P 01/15/16 15.0 3.10 3.35
JDSU 160115P00017000 P 01/15/16 17.0 4.60 4.85
JDSU 160115P00020000 P 01/15/16 20.0 7.20 7.45
JDSU 160115P00022000 P 01/15/16 22.0 9.05 9.35
JDSU 160115P00025000 P 01/15/16 25.0 9.90 12.45

OPRA data is delayed 15 minutes.