Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Jds Uniphase Corporation (JDSU)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 140419C00005000 C 04/19/14 5.0 8.10 8.65
JDSU 140419C00006000 C 04/19/14 6.0 7.10 7.65
JDSU 140419C00007000 C 04/19/14 7.0 6.10 6.65
JDSU 140419C00008000 C 04/19/14 8.0 5.10 5.60
JDSU 140419C00009000 C 04/19/14 9.0 4.10 4.60
JDSU 140419C00010000 C 04/19/14 10.0 3.20 3.55
JDSU 140419C00011000 C 04/19/14 11.0 2.12 2.55
JDSU 140419C00012000 C 04/19/14 12.0 1.40 1.55
JDSU 140419C00013000 C 04/19/14 13.0 0.41 0.48
JDSU 140419C00014000 C 04/19/14 14.0 0.00 0.02
JDSU 140419C00015000 C 04/19/14 15.0 0.00 0.01
JDSU 140419C00016000 C 04/19/14 16.0 0.00 0.04
JDSU 140419C00017000 C 04/19/14 17.0 0.00 0.04
JDSU 140419C00018000 C 04/19/14 18.0 0.00 0.08
JDSU 140419C00019000 C 04/19/14 19.0 0.00 0.08
JDSU 140419C00020000 C 04/19/14 20.0 0.00 0.08
JDSU 140419C00021000 C 04/19/14 21.0 0.00 0.08
JDSU 140419P00005000 P 04/19/14 5.0 0.00 0.08
JDSU 140419P00006000 P 04/19/14 6.0 0.00 0.08
JDSU 140419P00007000 P 04/19/14 7.0 0.00 0.08
JDSU 140419P00008000 P 04/19/14 8.0 0.00 0.08
JDSU 140419P00009000 P 04/19/14 9.0 0.00 0.08
JDSU 140419P00010000 P 04/19/14 10.0 0.00 0.08
JDSU 140419P00011000 P 04/19/14 11.0 0.00 0.07
JDSU 140419P00012000 P 04/19/14 12.0 0.00 0.04
JDSU 140419P00013000 P 04/19/14 13.0 0.00 0.01
JDSU 140419P00014000 P 04/19/14 14.0 0.51 0.59
JDSU 140419P00015000 P 04/19/14 15.0 1.51 1.59
JDSU 140419P00016000 P 04/19/14 16.0 2.45 2.59
JDSU 140419P00017000 P 04/19/14 17.0 3.45 3.90
JDSU 140419P00018000 P 04/19/14 18.0 4.45 4.90
JDSU 140419P00019000 P 04/19/14 19.0 5.35 5.90
JDSU 140419P00020000 P 04/19/14 20.0 6.35 6.90
JDSU 140419P00021000 P 04/19/14 21.0 7.35 7.90
JDSU 140517C00007000 C 05/17/14 7.0 6.05 6.55
JDSU 140517C00008000 C 05/17/14 8.0 5.10 5.60
JDSU 140517C00009000 C 05/17/14 9.0 4.15 4.60
JDSU 140517C00010000 C 05/17/14 10.0 3.20 3.60
JDSU 140517C00011000 C 05/17/14 11.0 2.43 2.64
JDSU 140517C00012000 C 05/17/14 12.0 1.65 1.76
JDSU 140517C00013000 C 05/17/14 13.0 0.94 0.97
JDSU 140517C00014000 C 05/17/14 14.0 0.49 0.50
JDSU 140517C00015000 C 05/17/14 15.0 0.21 0.23
JDSU 140517C00016000 C 05/17/14 16.0 0.09 0.12
JDSU 140517C00017000 C 05/17/14 17.0 0.02 0.08
JDSU 140517C00018000 C 05/17/14 18.0 0.01 0.10
JDSU 140517C00019000 C 05/17/14 19.0 0.02 0.08
JDSU 140517C00020000 C 05/17/14 20.0 0.00 0.06
JDSU 140517C00021000 C 05/17/14 21.0 0.00 0.05
JDSU 140517C00022000 C 05/17/14 22.0 0.00 0.04
JDSU 140517C00023000 C 05/17/14 23.0 0.00 0.03
JDSU 140517P00007000 P 05/17/14 7.0 0.00 0.03
JDSU 140517P00008000 P 05/17/14 8.0 0.00 0.04
JDSU 140517P00009000 P 05/17/14 9.0 0.01 0.07
JDSU 140517P00010000 P 05/17/14 10.0 0.02 0.09
JDSU 140517P00011000 P 05/17/14 11.0 0.09 0.12
JDSU 140517P00012000 P 05/17/14 12.0 0.21 0.23
JDSU 140517P00013000 P 05/17/14 13.0 0.50 0.52
JDSU 140517P00014000 P 05/17/14 14.0 1.02 1.05
JDSU 140517P00015000 P 05/17/14 15.0 1.68 1.87
JDSU 140517P00016000 P 05/17/14 16.0 2.56 2.77
JDSU 140517P00017000 P 05/17/14 17.0 3.50 3.85
JDSU 140517P00018000 P 05/17/14 18.0 4.45 4.80
JDSU 140517P00019000 P 05/17/14 19.0 5.45 5.95
JDSU 140517P00020000 P 05/17/14 20.0 6.45 6.95
JDSU 140517P00021000 P 05/17/14 21.0 7.45 7.95
JDSU 140517P00022000 P 05/17/14 22.0 8.05 9.30
JDSU 140517P00023000 P 05/17/14 23.0 9.05 10.55
JDSU 140621C00006000 C 06/21/14 6.0 7.10 7.60
JDSU 140621C00007000 C 06/21/14 7.0 6.10 6.60
JDSU 140621C00008000 C 06/21/14 8.0 5.10 5.60
JDSU 140621C00009000 C 06/21/14 9.0 4.20 4.60
JDSU 140621C00010000 C 06/21/14 10.0 3.45 3.65
JDSU 140621C00011000 C 06/21/14 11.0 2.54 2.73
JDSU 140621C00012000 C 06/21/14 12.0 1.74 1.89
JDSU 140621C00013000 C 06/21/14 13.0 1.15 1.18
JDSU 140621C00014000 C 06/21/14 14.0 0.67 0.69
JDSU 140621C00015000 C 06/21/14 15.0 0.36 0.39
JDSU 140621C00016000 C 06/21/14 16.0 0.19 0.22
JDSU 140621C00017000 C 06/21/14 17.0 0.10 0.13
JDSU 140621C00018000 C 06/21/14 18.0 0.03 0.10
JDSU 140621C00019000 C 06/21/14 19.0 0.02 0.10
JDSU 140621C00020000 C 06/21/14 20.0 0.01 0.08
JDSU 140621C00021000 C 06/21/14 21.0 0.00 0.07
JDSU 140621C00022000 C 06/21/14 22.0 0.00 0.06
JDSU 140621C00023000 C 06/21/14 23.0 0.00 0.05
JDSU 140621P00006000 P 06/21/14 6.0 0.00 0.03
JDSU 140621P00007000 P 06/21/14 7.0 0.00 0.04
JDSU 140621P00008000 P 06/21/14 8.0 0.01 0.07
JDSU 140621P00009000 P 06/21/14 9.0 0.04 0.10
JDSU 140621P00010000 P 06/21/14 10.0 0.08 0.13
JDSU 140621P00011000 P 06/21/14 11.0 0.18 0.20
JDSU 140621P00012000 P 06/21/14 12.0 0.35 0.38
JDSU 140621P00013000 P 06/21/14 13.0 0.69 0.72
JDSU 140621P00014000 P 06/21/14 14.0 1.21 1.24
JDSU 140621P00015000 P 06/21/14 15.0 1.89 1.94
JDSU 140621P00016000 P 06/21/14 16.0 2.65 2.87
JDSU 140621P00017000 P 06/21/14 17.0 3.55 3.75
JDSU 140621P00018000 P 06/21/14 18.0 4.50 4.95
JDSU 140621P00019000 P 06/21/14 19.0 5.45 5.95
JDSU 140621P00020000 P 06/21/14 20.0 6.45 6.95
JDSU 140621P00021000 P 06/21/14 21.0 7.45 7.95
JDSU 140621P00022000 P 06/21/14 22.0 8.45 8.95
JDSU 140621P00023000 P 06/21/14 23.0 9.35 10.05
JDSU 140920C00004000 C 09/20/14 4.0 8.95 9.70
JDSU 140920C00005000 C 09/20/14 5.0 8.00 8.65
JDSU 140920C00006000 C 09/20/14 6.0 7.00 7.65
JDSU 140920C00007000 C 09/20/14 7.0 6.15 6.65
JDSU 140920C00008000 C 09/20/14 8.0 5.20 5.65
JDSU 140920C00009000 C 09/20/14 9.0 4.50 4.70
JDSU 140920C00010000 C 09/20/14 10.0 3.60 3.80
JDSU 140920C00011000 C 09/20/14 11.0 2.80 2.92
JDSU 140920C00012000 C 09/20/14 12.0 2.11 2.19
JDSU 140920C00013000 C 09/20/14 13.0 1.53 1.57
JDSU 140920C00014000 C 09/20/14 14.0 1.07 1.10
JDSU 140920C00015000 C 09/20/14 15.0 0.72 0.75
JDSU 140920C00016000 C 09/20/14 16.0 0.48 0.51
JDSU 140920C00017000 C 09/20/14 17.0 0.30 0.34
JDSU 140920C00018000 C 09/20/14 18.0 0.19 0.23
JDSU 140920C00019000 C 09/20/14 19.0 0.08 0.20
JDSU 140920C00020000 C 09/20/14 20.0 0.05 0.16
JDSU 140920C00021000 C 09/20/14 21.0 0.03 0.14
JDSU 140920P00004000 P 09/20/14 4.0 0.00 0.03
JDSU 140920P00005000 P 09/20/14 5.0 0.00 0.04
JDSU 140920P00006000 P 09/20/14 6.0 0.01 0.05
JDSU 140920P00007000 P 09/20/14 7.0 0.03 0.09
JDSU 140920P00008000 P 09/20/14 8.0 0.04 0.14
JDSU 140920P00009000 P 09/20/14 9.0 0.10 0.21
JDSU 140920P00010000 P 09/20/14 10.0 0.22 0.27
JDSU 140920P00011000 P 09/20/14 11.0 0.40 0.42
JDSU 140920P00012000 P 09/20/14 12.0 0.66 0.70
JDSU 140920P00013000 P 09/20/14 13.0 1.06 1.10
JDSU 140920P00014000 P 09/20/14 14.0 1.59 1.63
JDSU 140920P00015000 P 09/20/14 15.0 2.23 2.28
JDSU 140920P00016000 P 09/20/14 16.0 2.94 3.10
JDSU 140920P00017000 P 09/20/14 17.0 3.75 4.00
JDSU 140920P00018000 P 09/20/14 18.0 4.60 4.85
JDSU 140920P00019000 P 09/20/14 19.0 5.55 5.80
JDSU 140920P00020000 P 09/20/14 20.0 6.50 6.75
JDSU 140920P00021000 P 09/20/14 21.0 7.45 8.00
JDSU 150117C00003000 C 01/17/15 3.0 10.20 11.95
JDSU 150117C00005000 C 01/17/15 5.0 8.10 8.70
JDSU 150117C00008000 C 01/17/15 8.0 5.55 5.80
JDSU 150117C00010000 C 01/17/15 10.0 3.85 4.10
JDSU 150117C00012000 C 01/17/15 12.0 2.52 2.61
JDSU 150117C00015000 C 01/17/15 15.0 1.14 1.18
JDSU 150117C00017000 C 01/17/15 17.0 0.61 0.66
JDSU 150117C00020000 C 01/17/15 20.0 0.21 0.26
JDSU 150117C00022000 C 01/17/15 22.0 0.08 0.20
JDSU 150117C00025000 C 01/17/15 25.0 0.02 0.11
JDSU 150117C00030000 C 01/17/15 30.0 0.00 0.06
JDSU 150117P00003000 P 01/17/15 3.0 0.00 0.04
JDSU 150117P00005000 P 01/17/15 5.0 0.00 0.07
JDSU 150117P00008000 P 01/17/15 8.0 0.13 0.24
JDSU 150117P00010000 P 01/17/15 10.0 0.43 0.48
JDSU 150117P00012000 P 01/17/15 12.0 1.02 1.05
JDSU 150117P00015000 P 01/17/15 15.0 2.59 2.65
JDSU 150117P00017000 P 01/17/15 17.0 4.00 4.25
JDSU 150117P00020000 P 01/17/15 20.0 6.60 6.85
JDSU 150117P00022000 P 01/17/15 22.0 8.50 8.75
JDSU 150117P00025000 P 01/17/15 25.0 11.40 12.10
JDSU 150117P00030000 P 01/17/15 30.0 16.40 16.85
JDSU 160115C00003000 C 01/15/16 3.0 10.15 10.90
JDSU 160115C00005000 C 01/15/16 5.0 8.05 9.00
JDSU 160115C00008000 C 01/15/16 8.0 5.90 6.25
JDSU 160115C00010000 C 01/15/16 10.0 4.45 4.80
JDSU 160115C00012000 C 01/15/16 12.0 3.30 3.55
JDSU 160115C00015000 C 01/15/16 15.0 1.97 2.19
JDSU 160115C00017000 C 01/15/16 17.0 1.32 1.58
JDSU 160115C00020000 C 01/15/16 20.0 0.71 0.96
JDSU 160115C00022000 C 01/15/16 22.0 0.46 0.69
JDSU 160115C00025000 C 01/15/16 25.0 0.23 0.43
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.06
JDSU 160115P00005000 P 01/15/16 5.0 0.07 0.17
JDSU 160115P00008000 P 01/15/16 8.0 0.46 0.61
JDSU 160115P00010000 P 01/15/16 10.0 0.99 1.15
JDSU 160115P00012000 P 01/15/16 12.0 1.74 1.95
JDSU 160115P00015000 P 01/15/16 15.0 3.35 3.50
JDSU 160115P00017000 P 01/15/16 17.0 4.65 5.00
JDSU 160115P00020000 P 01/15/16 20.0 7.05 7.40
JDSU 160115P00022000 P 01/15/16 22.0 8.80 9.10
JDSU 160115P00025000 P 01/15/16 25.0 11.60 11.90

OPRA data is delayed 15 minutes.