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 (2014-07-04)Premium Content

Jds Uniphase Corporation (JDSU)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 140920C00004000 C 09/20/14 4.0 7.40 7.70
JDSU 140920C00005000 C 09/20/14 5.0 6.40 6.70
JDSU 140920C00006000 C 09/20/14 6.0 5.40 5.70
JDSU 140920C00007000 C 09/20/14 7.0 4.40 4.70
JDSU 140920C00008000 C 09/20/14 8.0 3.45 3.70
JDSU 140920C00009000 C 09/20/14 9.0 2.44 2.68
JDSU 140920C00010000 C 09/20/14 10.0 1.47 1.67
JDSU 140920C00011000 C 09/20/14 11.0 0.64 0.69
JDSU 140920C00012000 C 09/20/14 12.0 0.14 0.16
JDSU 140920C00013000 C 09/20/14 13.0 0.02 0.07
JDSU 140920C00014000 C 09/20/14 14.0 0.01 0.07
JDSU 140920C00015000 C 09/20/14 15.0 0.00 0.07
JDSU 140920C00016000 C 09/20/14 16.0 0.00 0.05
JDSU 140920C00017000 C 09/20/14 17.0 0.00 0.04
JDSU 140920C00018000 C 09/20/14 18.0 0.00 0.04
JDSU 140920C00019000 C 09/20/14 19.0 0.00 0.03
JDSU 140920C00020000 C 09/20/14 20.0 0.00 0.03
JDSU 140920C00021000 C 09/20/14 21.0 0.00 0.03
JDSU 140920P00004000 P 09/20/14 4.0 0.00 0.03
JDSU 140920P00005000 P 09/20/14 5.0 0.00 0.03
JDSU 140920P00006000 P 09/20/14 6.0 0.00 0.03
JDSU 140920P00007000 P 09/20/14 7.0 0.00 0.03
JDSU 140920P00008000 P 09/20/14 8.0 0.00 0.04
JDSU 140920P00009000 P 09/20/14 9.0 0.00 0.02
JDSU 140920P00010000 P 09/20/14 10.0 0.00 0.04
JDSU 140920P00011000 P 09/20/14 11.0 0.09 0.11
JDSU 140920P00012000 P 09/20/14 12.0 0.59 0.61
JDSU 140920P00013000 P 09/20/14 13.0 1.39 1.51
JDSU 140920P00014000 P 09/20/14 14.0 2.29 2.50
JDSU 140920P00015000 P 09/20/14 15.0 3.25 3.50
JDSU 140920P00016000 P 09/20/14 16.0 4.25 4.50
JDSU 140920P00017000 P 09/20/14 17.0 5.25 5.50
JDSU 140920P00018000 P 09/20/14 18.0 6.25 6.50
JDSU 140920P00019000 P 09/20/14 19.0 7.25 7.50
JDSU 140920P00020000 P 09/20/14 20.0 8.25 8.50
JDSU 140920P00021000 P 09/20/14 21.0 9.25 9.50
JDSU 141018C00003000 C 10/18/14 3.0 7.85 9.10
JDSU 141018C00004000 C 10/18/14 4.0 7.35 7.85
JDSU 141018C00005000 C 10/18/14 5.0 6.35 6.80
JDSU 141018C00006000 C 10/18/14 6.0 5.40 5.80
JDSU 141018C00007000 C 10/18/14 7.0 4.40 4.75
JDSU 141018C00008000 C 10/18/14 8.0 3.45 3.75
JDSU 141018C00009000 C 10/18/14 9.0 2.47 2.78
JDSU 141018C00010000 C 10/18/14 10.0 1.62 1.74
JDSU 141018C00011000 C 10/18/14 11.0 0.80 0.83
JDSU 141018C00012000 C 10/18/14 12.0 0.30 0.32
JDSU 141018C00013000 C 10/18/14 13.0 0.11 0.14
JDSU 141018C00014000 C 10/18/14 14.0 0.03 0.09
JDSU 141018C00015000 C 10/18/14 15.0 0.02 0.08
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 0.07
JDSU 141018C00019000 C 10/18/14 19.0 0.00 0.07
JDSU 141018P00003000 P 10/18/14 3.0 0.00 0.03
JDSU 141018P00004000 P 10/18/14 4.0 0.00 0.03
JDSU 141018P00005000 P 10/18/14 5.0 0.00 0.03
JDSU 141018P00006000 P 10/18/14 6.0 0.00 0.03
JDSU 141018P00007000 P 10/18/14 7.0 0.00 0.04
JDSU 141018P00008000 P 10/18/14 8.0 0.00 0.06
JDSU 141018P00009000 P 10/18/14 9.0 0.01 0.06
JDSU 141018P00010000 P 10/18/14 10.0 0.05 0.10
JDSU 141018P00011000 P 10/18/14 11.0 0.24 0.26
JDSU 141018P00012000 P 10/18/14 12.0 0.68 0.77
JDSU 141018P00013000 P 10/18/14 13.0 1.46 1.58
JDSU 141018P00014000 P 10/18/14 14.0 2.30 2.68
JDSU 141018P00015000 P 10/18/14 15.0 3.30 3.65
JDSU 141018P00016000 P 10/18/14 16.0 4.30 4.65
JDSU 141018P00017000 P 10/18/14 17.0 5.20 5.60
JDSU 141018P00018000 P 10/18/14 18.0 6.20 6.60
JDSU 141018P00019000 P 10/18/14 19.0 7.20 7.60
JDSU 141220C00005000 C 12/20/14 5.0 6.45 6.80
JDSU 141220C00006000 C 12/20/14 6.0 5.45 5.80
JDSU 141220C00007000 C 12/20/14 7.0 4.50 4.80
JDSU 141220C00008000 C 12/20/14 8.0 3.55 3.85
JDSU 141220C00009000 C 12/20/14 9.0 2.68 2.83
JDSU 141220C00010000 C 12/20/14 10.0 1.83 1.97
JDSU 141220C00011000 C 12/20/14 11.0 1.13 1.19
JDSU 141220C00012000 C 12/20/14 12.0 0.64 0.68
JDSU 141220C00013000 C 12/20/14 13.0 0.34 0.37
JDSU 141220C00014000 C 12/20/14 14.0 0.17 0.25
JDSU 141220C00015000 C 12/20/14 15.0 0.09 0.14
JDSU 141220C00016000 C 12/20/14 16.0 0.05 0.12
JDSU 141220C00017000 C 12/20/14 17.0 0.03 0.11
JDSU 141220C00018000 C 12/20/14 18.0 0.02 0.10
JDSU 141220C00019000 C 12/20/14 19.0 0.01 0.09
JDSU 141220C00020000 C 12/20/14 20.0 0.00 0.09
JDSU 141220C00021000 C 12/20/14 21.0 0.00 0.08
JDSU 141220C00022000 C 12/20/14 22.0 0.00 0.08
JDSU 141220P00005000 P 12/20/14 5.0 0.00 0.05
JDSU 141220P00006000 P 12/20/14 6.0 0.00 0.08
JDSU 141220P00007000 P 12/20/14 7.0 0.02 0.10
JDSU 141220P00008000 P 12/20/14 8.0 0.07 0.13
JDSU 141220P00009000 P 12/20/14 9.0 0.11 0.18
JDSU 141220P00010000 P 12/20/14 10.0 0.27 0.31
JDSU 141220P00011000 P 12/20/14 11.0 0.54 0.60
JDSU 141220P00012000 P 12/20/14 12.0 1.04 1.09
JDSU 141220P00013000 P 12/20/14 13.0 1.74 1.80
JDSU 141220P00014000 P 12/20/14 14.0 2.52 2.66
JDSU 141220P00015000 P 12/20/14 15.0 3.45 3.60
JDSU 141220P00016000 P 12/20/14 16.0 4.30 4.65
JDSU 141220P00017000 P 12/20/14 17.0 5.25 5.65
JDSU 141220P00018000 P 12/20/14 18.0 6.25 6.65
JDSU 141220P00019000 P 12/20/14 19.0 7.25 7.65
JDSU 141220P00020000 P 12/20/14 20.0 8.20 8.60
JDSU 141220P00021000 P 12/20/14 21.0 9.20 9.60
JDSU 141220P00022000 P 12/20/14 22.0 10.10 10.80
JDSU 150117C00003000 C 01/17/15 3.0 8.40 8.85
JDSU 150117C00004000 C 01/17/15 4.0 7.00 8.15
JDSU 150117C00005000 C 01/17/15 5.0 6.25 7.00
JDSU 150117C00006000 C 01/17/15 6.0 5.50 5.85
JDSU 150117C00007000 C 01/17/15 7.0 4.50 4.85
JDSU 150117C00008000 C 01/17/15 8.0 3.55 3.90
JDSU 150117C00009000 C 01/17/15 9.0 2.74 2.86
JDSU 150117C00010000 C 01/17/15 10.0 1.91 2.03
JDSU 150117C00011000 C 01/17/15 11.0 1.22 1.26
JDSU 150117C00012000 C 01/17/15 12.0 0.73 0.76
JDSU 150117C00013000 C 01/17/15 13.0 0.41 0.47
JDSU 150117C00014000 C 01/17/15 14.0 0.24 0.28
JDSU 150117C00015000 C 01/17/15 15.0 0.15 0.20
JDSU 150117C00016000 C 01/17/15 16.0 0.08 0.14
JDSU 150117C00017000 C 01/17/15 17.0 0.05 0.12
JDSU 150117C00018000 C 01/17/15 18.0 0.02 0.11
JDSU 150117C00019000 C 01/17/15 19.0 0.02 0.10
JDSU 150117C00020000 C 01/17/15 20.0 0.01 0.10
JDSU 150117C00021000 C 01/17/15 21.0 0.01 0.10
JDSU 150117C00022000 C 01/17/15 22.0 0.01 0.10
JDSU 150117C00024000 C 01/17/15 24.0 0.00 0.09
JDSU 150117C00025000 C 01/17/15 25.0 0.00 0.09
JDSU 150117C00026000 C 01/17/15 26.0 0.00 0.08
JDSU 150117C00030000 C 01/17/15 30.0 0.00 0.05
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 0.01 0.06
JDSU 150117P00006000 P 01/17/15 6.0 0.02 0.10
JDSU 150117P00007000 P 01/17/15 7.0 0.04 0.12
JDSU 150117P00008000 P 01/17/15 8.0 0.07 0.15
JDSU 150117P00009000 P 01/17/15 9.0 0.14 0.22
JDSU 150117P00010000 P 01/17/15 10.0 0.32 0.37
JDSU 150117P00011000 P 01/17/15 11.0 0.63 0.67
JDSU 150117P00012000 P 01/17/15 12.0 1.13 1.18
JDSU 150117P00013000 P 01/17/15 13.0 1.82 1.87
JDSU 150117P00014000 P 01/17/15 14.0 2.56 2.70
JDSU 150117P00015000 P 01/17/15 15.0 3.45 3.60
JDSU 150117P00016000 P 01/17/15 16.0 4.35 4.70
JDSU 150117P00017000 P 01/17/15 17.0 5.25 5.70
JDSU 150117P00018000 P 01/17/15 18.0 6.25 6.65
JDSU 150117P00019000 P 01/17/15 19.0 7.25 7.65
JDSU 150117P00020000 P 01/17/15 20.0 8.10 8.80
JDSU 150117P00021000 P 01/17/15 21.0 9.25 9.65
JDSU 150117P00022000 P 01/17/15 22.0 8.95 12.10
JDSU 150117P00024000 P 01/17/15 24.0 12.05 12.60
JDSU 150117P00025000 P 01/17/15 25.0 11.80 15.10
JDSU 150117P00026000 P 01/17/15 26.0 12.80 16.10
JDSU 150117P00030000 P 01/17/15 30.0 16.80 20.10
JDSU 150320C00004000 C 03/20/15 4.0 5.90 9.25
JDSU 150320C00005000 C 03/20/15 5.0 6.20 6.90
JDSU 150320C00006000 C 03/20/15 6.0 5.25 6.20
JDSU 150320C00007000 C 03/20/15 7.0 4.50 4.90
JDSU 150320C00008000 C 03/20/15 8.0 3.70 3.90
JDSU 150320C00009000 C 03/20/15 9.0 2.87 3.05
JDSU 150320C00010000 C 03/20/15 10.0 2.09 2.26
JDSU 150320C00011000 C 03/20/15 11.0 1.45 1.61
JDSU 150320C00012000 C 03/20/15 12.0 0.96 1.06
JDSU 150320C00013000 C 03/20/15 13.0 0.61 0.71
JDSU 150320C00014000 C 03/20/15 14.0 0.38 0.48
JDSU 150320C00015000 C 03/20/15 15.0 0.23 0.33
JDSU 150320C00016000 C 03/20/15 16.0 0.14 0.24
JDSU 150320C00017000 C 03/20/15 17.0 0.09 0.18
JDSU 150320C00018000 C 03/20/15 18.0 0.06 0.15
JDSU 150320C00019000 C 03/20/15 19.0 0.04 0.13
JDSU 150320C00020000 C 03/20/15 20.0 0.03 0.11
JDSU 150320C00021000 C 03/20/15 21.0 0.02 0.11
JDSU 150320C00022000 C 03/20/15 22.0 0.02 0.11
JDSU 150320C00024000 C 03/20/15 24.0 0.01 0.10
JDSU 150320P00004000 P 03/20/15 4.0 0.00 0.06
JDSU 150320P00005000 P 03/20/15 5.0 0.02 0.10
JDSU 150320P00006000 P 03/20/15 6.0 0.04 0.13
JDSU 150320P00007000 P 03/20/15 7.0 0.07 0.16
JDSU 150320P00008000 P 03/20/15 8.0 0.14 0.22
JDSU 150320P00009000 P 03/20/15 9.0 0.27 0.36
JDSU 150320P00010000 P 03/20/15 10.0 0.49 0.59
JDSU 150320P00011000 P 03/20/15 11.0 0.84 0.94
JDSU 150320P00012000 P 03/20/15 12.0 1.36 1.41
JDSU 150320P00013000 P 03/20/15 13.0 1.95 2.10
JDSU 150320P00014000 P 03/20/15 14.0 2.71 2.87
JDSU 150320P00015000 P 03/20/15 15.0 3.60 3.70
JDSU 150320P00016000 P 03/20/15 16.0 4.50 4.65
JDSU 150320P00017000 P 03/20/15 17.0 5.45 5.60
JDSU 150320P00018000 P 03/20/15 18.0 6.25 6.80
JDSU 150320P00019000 P 03/20/15 19.0 7.25 7.75
JDSU 150320P00020000 P 03/20/15 20.0 7.95 9.10
JDSU 150320P00021000 P 03/20/15 21.0 8.95 10.05
JDSU 150320P00022000 P 03/20/15 22.0 8.80 10.70
JDSU 150320P00024000 P 03/20/15 24.0 10.80 14.10
JDSU 160115C00003000 C 01/15/16 3.0 8.00 9.30
JDSU 160115C00005000 C 01/15/16 5.0 6.30 7.25
JDSU 160115C00008000 C 01/15/16 8.0 4.10 4.35
JDSU 160115C00010000 C 01/15/16 10.0 2.76 2.94
JDSU 160115C00012000 C 01/15/16 12.0 1.74 1.86
JDSU 160115C00015000 C 01/15/16 15.0 0.78 0.90
JDSU 160115C00017000 C 01/15/16 17.0 0.43 0.55
JDSU 160115C00020000 C 01/15/16 20.0 0.18 0.29
JDSU 160115C00022000 C 01/15/16 22.0 0.12 0.19
JDSU 160115C00025000 C 01/15/16 25.0 0.04 0.12
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.07
JDSU 160115P00005000 P 01/15/16 5.0 0.07 0.15
JDSU 160115P00008000 P 01/15/16 8.0 0.46 0.57
JDSU 160115P00010000 P 01/15/16 10.0 1.06 1.19
JDSU 160115P00012000 P 01/15/16 12.0 2.01 2.15
JDSU 160115P00015000 P 01/15/16 15.0 4.05 4.20
JDSU 160115P00017000 P 01/15/16 17.0 5.70 5.85
JDSU 160115P00020000 P 01/15/16 20.0 8.45 8.60
JDSU 160115P00022000 P 01/15/16 22.0 10.00 11.00
JDSU 160115P00025000 P 01/15/16 25.0 11.05 15.85

OPRA data is delayed 15 minutes.