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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JDSU 141220C00005000 C 12/20/14 5.0 6.85 8.75
JDSU 141220C00006000 C 12/20/14 6.0 5.85 7.75
JDSU 141220C00007000 C 12/20/14 7.0 5.75 6.75
JDSU 141220C00008000 C 12/20/14 8.0 5.30 5.75
JDSU 141220C00009000 C 12/20/14 9.0 4.30 4.75
JDSU 141220C00010000 C 12/20/14 10.0 3.65 3.75
JDSU 141220C00011000 C 12/20/14 11.0 2.63 2.73
JDSU 141220C00012000 C 12/20/14 12.0 1.63 1.73
JDSU 141220C00013000 C 12/20/14 13.0 0.63 0.75
JDSU 141220C00014000 C 12/20/14 14.0 0.04 0.07
JDSU 141220C00015000 C 12/20/14 15.0 0.00 0.05
JDSU 141220C00016000 C 12/20/14 16.0 0.00 0.11
JDSU 141220C00017000 C 12/20/14 17.0 0.00 0.14
JDSU 141220C00018000 C 12/20/14 18.0 0.00 0.14
JDSU 141220C00019000 C 12/20/14 19.0 0.00 0.14
JDSU 141220C00020000 C 12/20/14 20.0 0.00 0.14
JDSU 141220C00021000 C 12/20/14 21.0 0.00 0.14
JDSU 141220C00022000 C 12/20/14 22.0 0.00 0.14
JDSU 141220P00005000 P 12/20/14 5.0 0.00 0.14
JDSU 141220P00006000 P 12/20/14 6.0 0.00 0.14
JDSU 141220P00007000 P 12/20/14 7.0 0.00 0.14
JDSU 141220P00008000 P 12/20/14 8.0 0.00 0.14
JDSU 141220P00009000 P 12/20/14 9.0 0.00 0.14
JDSU 141220P00010000 P 12/20/14 10.0 0.00 0.14
JDSU 141220P00011000 P 12/20/14 11.0 0.00 0.14
JDSU 141220P00012000 P 12/20/14 12.0 0.00 0.14
JDSU 141220P00013000 P 12/20/14 13.0 0.00 0.08
JDSU 141220P00014000 P 12/20/14 14.0 0.31 0.51
JDSU 141220P00015000 P 12/20/14 15.0 1.27 1.53
JDSU 141220P00016000 P 12/20/14 16.0 2.27 2.53
JDSU 141220P00017000 P 12/20/14 17.0 2.70 3.55
JDSU 141220P00018000 P 12/20/14 18.0 3.05 5.15
JDSU 141220P00019000 P 12/20/14 19.0 3.80 6.90
JDSU 141220P00020000 P 12/20/14 20.0 4.95 7.50
JDSU 141220P00021000 P 12/20/14 21.0 6.35 8.30
JDSU 141220P00022000 P 12/20/14 22.0 7.40 8.80
JDSU 150117C00003000 C 01/17/15 3.0 8.85 12.20
JDSU 150117C00004000 C 01/17/15 4.0 9.25 9.90
JDSU 150117C00005000 C 01/17/15 5.0 8.35 8.75
JDSU 150117C00006000 C 01/17/15 6.0 7.35 7.75
JDSU 150117C00007000 C 01/17/15 7.0 6.35 6.75
JDSU 150117C00008000 C 01/17/15 8.0 5.35 5.75
JDSU 150117C00009000 C 01/17/15 9.0 4.35 4.80
JDSU 150117C00010000 C 01/17/15 10.0 3.60 3.80
JDSU 150117C00011000 C 01/17/15 11.0 2.63 2.79
JDSU 150117C00012000 C 01/17/15 12.0 1.61 1.85
JDSU 150117C00013000 C 01/17/15 13.0 0.96 1.01
JDSU 150117C00014000 C 01/17/15 14.0 0.41 0.45
JDSU 150117C00015000 C 01/17/15 15.0 0.15 0.19
JDSU 150117C00016000 C 01/17/15 16.0 0.04 0.08
JDSU 150117C00017000 C 01/17/15 17.0 0.00 0.11
JDSU 150117C00018000 C 01/17/15 18.0 0.00 0.11
JDSU 150117C00019000 C 01/17/15 19.0 0.00 0.12
JDSU 150117C00020000 C 01/17/15 20.0 0.00 0.13
JDSU 150117C00021000 C 01/17/15 21.0 0.00 0.13
JDSU 150117C00022000 C 01/17/15 22.0 0.00 0.12
JDSU 150117C00023000 C 01/17/15 23.0 0.00 0.11
JDSU 150117C00024000 C 01/17/15 24.0 0.00 0.09
JDSU 150117C00025000 C 01/17/15 25.0 0.00 0.08
JDSU 150117C00026000 C 01/17/15 26.0 0.00 0.06
JDSU 150117C00027000 C 01/17/15 27.0 0.00 0.05
JDSU 150117C00030000 C 01/17/15 30.0 0.00 0.02
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 0.03
JDSU 150117P00006000 P 01/17/15 6.0 0.00 0.03
JDSU 150117P00007000 P 01/17/15 7.0 0.00 0.04
JDSU 150117P00008000 P 01/17/15 8.0 0.01 0.08
JDSU 150117P00009000 P 01/17/15 9.0 0.00 0.11
JDSU 150117P00010000 P 01/17/15 10.0 0.03 0.07
JDSU 150117P00011000 P 01/17/15 11.0 0.04 0.12
JDSU 150117P00012000 P 01/17/15 12.0 0.10 0.14
JDSU 150117P00013000 P 01/17/15 13.0 0.28 0.33
JDSU 150117P00014000 P 01/17/15 14.0 0.72 0.78
JDSU 150117P00015000 P 01/17/15 15.0 1.44 1.61
JDSU 150117P00016000 P 01/17/15 16.0 2.32 2.59
JDSU 150117P00017000 P 01/17/15 17.0 3.25 3.70
JDSU 150117P00018000 P 01/17/15 18.0 4.25 4.70
JDSU 150117P00019000 P 01/17/15 19.0 5.15 5.80
JDSU 150117P00020000 P 01/17/15 20.0 4.80 8.00
JDSU 150117P00021000 P 01/17/15 21.0 7.05 7.75
JDSU 150117P00022000 P 01/17/15 22.0 6.80 9.80
JDSU 150117P00023000 P 01/17/15 23.0 7.80 9.80
JDSU 150117P00024000 P 01/17/15 24.0 8.80 10.80
JDSU 150117P00025000 P 01/17/15 25.0 9.85 13.15
JDSU 150117P00026000 P 01/17/15 26.0 10.85 14.15
JDSU 150117P00027000 P 01/17/15 27.0 11.80 15.15
JDSU 150117P00030000 P 01/17/15 30.0 14.80 18.15
JDSU 150320C00004000 C 03/20/15 4.0 9.25 10.00
JDSU 150320C00005000 C 03/20/15 5.0 8.25 9.05
JDSU 150320C00006000 C 03/20/15 6.0 7.30 7.90
JDSU 150320C00007000 C 03/20/15 7.0 6.25 6.90
JDSU 150320C00008000 C 03/20/15 8.0 5.35 5.90
JDSU 150320C00009000 C 03/20/15 9.0 4.45 4.90
JDSU 150320C00010000 C 03/20/15 10.0 3.60 3.90
JDSU 150320C00011000 C 03/20/15 11.0 2.88 3.05
JDSU 150320C00012000 C 03/20/15 12.0 2.10 2.20
JDSU 150320C00013000 C 03/20/15 13.0 1.40 1.50
JDSU 150320C00014000 C 03/20/15 14.0 0.93 0.97
JDSU 150320C00015000 C 03/20/15 15.0 0.54 0.61
JDSU 150320C00016000 C 03/20/15 16.0 0.30 0.38
JDSU 150320C00017000 C 03/20/15 17.0 0.16 0.28
JDSU 150320C00018000 C 03/20/15 18.0 0.10 0.20
JDSU 150320C00019000 C 03/20/15 19.0 0.06 0.17
JDSU 150320C00020000 C 03/20/15 20.0 0.03 0.14
JDSU 150320C00021000 C 03/20/15 21.0 0.02 0.11
JDSU 150320C00022000 C 03/20/15 22.0 0.01 0.10
JDSU 150320C00023000 C 03/20/15 23.0 0.01 0.11
JDSU 150320C00024000 C 03/20/15 24.0 0.00 0.10
JDSU 150320C00025000 C 03/20/15 25.0 0.00 0.09
JDSU 150320C00026000 C 03/20/15 26.0 0.00 0.09
JDSU 150320C00027000 C 03/20/15 27.0 0.00 0.08
JDSU 150320P00004000 P 03/20/15 4.0 0.00 0.03
JDSU 150320P00005000 P 03/20/15 5.0 0.00 0.04
JDSU 150320P00006000 P 03/20/15 6.0 0.00 0.06
JDSU 150320P00007000 P 03/20/15 7.0 0.01 0.10
JDSU 150320P00008000 P 03/20/15 8.0 0.02 0.13
JDSU 150320P00009000 P 03/20/15 9.0 0.06 0.17
JDSU 150320P00010000 P 03/20/15 10.0 0.12 0.23
JDSU 150320P00011000 P 03/20/15 11.0 0.23 0.29
JDSU 150320P00012000 P 03/20/15 12.0 0.43 0.56
JDSU 150320P00013000 P 03/20/15 13.0 0.73 0.80
JDSU 150320P00014000 P 03/20/15 14.0 1.23 1.36
JDSU 150320P00015000 P 03/20/15 15.0 1.85 2.00
JDSU 150320P00016000 P 03/20/15 16.0 2.61 2.82
JDSU 150320P00017000 P 03/20/15 17.0 3.45 3.75
JDSU 150320P00018000 P 03/20/15 18.0 4.35 4.65
JDSU 150320P00019000 P 03/20/15 19.0 5.30 5.75
JDSU 150320P00020000 P 03/20/15 20.0 6.20 6.90
JDSU 150320P00021000 P 03/20/15 21.0 7.20 8.00
JDSU 150320P00022000 P 03/20/15 22.0 8.15 8.95
JDSU 150320P00023000 P 03/20/15 23.0 9.20 9.70
JDSU 150320P00024000 P 03/20/15 24.0 8.85 12.15
JDSU 150320P00025000 P 03/20/15 25.0 9.85 11.80
JDSU 150320P00026000 P 03/20/15 26.0 10.85 14.15
JDSU 150320P00027000 P 03/20/15 27.0 11.85 15.15
JDSU 150619C00004000 C 06/19/15 4.0 7.35 11.70
JDSU 150619C00005000 C 06/19/15 5.0 8.15 9.10
JDSU 150619C00006000 C 06/19/15 6.0 5.30 7.90
JDSU 150619C00007000 C 06/19/15 7.0 6.40 7.00
JDSU 150619C00008000 C 06/19/15 8.0 3.35 6.05
JDSU 150619C00009000 C 06/19/15 9.0 4.65 5.00
JDSU 150619C00010000 C 06/19/15 10.0 3.80 4.10
JDSU 150619C00011000 C 06/19/15 11.0 3.00 3.30
JDSU 150619C00012000 C 06/19/15 12.0 2.30 2.60
JDSU 150619C00013000 C 06/19/15 13.0 1.76 1.97
JDSU 150619C00014000 C 06/19/15 14.0 1.27 1.41
JDSU 150619C00015000 C 06/19/15 15.0 0.88 1.02
JDSU 150619C00016000 C 06/19/15 16.0 0.59 0.73
JDSU 150619C00017000 C 06/19/15 17.0 0.35 0.54
JDSU 150619C00018000 C 06/19/15 18.0 0.20 0.42
JDSU 150619C00019000 C 06/19/15 19.0 0.12 0.32
JDSU 150619C00020000 C 06/19/15 20.0 0.06 0.25
JDSU 150619C00021000 C 06/19/15 21.0 0.03 0.20
JDSU 150619C00022000 C 06/19/15 22.0 0.01 0.17
JDSU 150619C00023000 C 06/19/15 23.0 0.00 0.15
JDSU 150619C00024000 C 06/19/15 24.0 0.00 0.13
JDSU 150619C00025000 C 06/19/15 25.0 0.00 0.12
JDSU 150619C00026000 C 06/19/15 26.0 0.00 0.10
JDSU 150619C00027000 C 06/19/15 27.0 0.00 0.09
JDSU 150619P00004000 P 06/19/15 4.0 0.00 0.04
JDSU 150619P00005000 P 06/19/15 5.0 0.00 0.08
JDSU 150619P00006000 P 06/19/15 6.0 0.00 0.12
JDSU 150619P00007000 P 06/19/15 7.0 0.00 0.16
JDSU 150619P00008000 P 06/19/15 8.0 0.05 0.21
JDSU 150619P00009000 P 06/19/15 9.0 0.12 0.29
JDSU 150619P00010000 P 06/19/15 10.0 0.27 0.40
JDSU 150619P00011000 P 06/19/15 11.0 0.48 0.60
JDSU 150619P00012000 P 06/19/15 12.0 0.70 0.89
JDSU 150619P00013000 P 06/19/15 13.0 1.13 1.31
JDSU 150619P00014000 P 06/19/15 14.0 1.63 1.79
JDSU 150619P00015000 P 06/19/15 15.0 2.22 2.43
JDSU 150619P00016000 P 06/19/15 16.0 2.87 3.15
JDSU 150619P00017000 P 06/19/15 17.0 3.70 3.95
JDSU 150619P00018000 P 06/19/15 18.0 4.55 4.80
JDSU 150619P00019000 P 06/19/15 19.0 5.45 5.75
JDSU 150619P00020000 P 06/19/15 20.0 6.35 6.70
JDSU 150619P00021000 P 06/19/15 21.0 5.25 9.80
JDSU 150619P00022000 P 06/19/15 22.0 6.15 8.75
JDSU 150619P00023000 P 06/19/15 23.0 7.25 11.65
JDSU 150619P00024000 P 06/19/15 24.0 8.30 12.60
JDSU 150619P00025000 P 06/19/15 25.0 9.30 13.60
JDSU 150619P00026000 P 06/19/15 26.0 10.20 12.75
JDSU 150619P00027000 P 06/19/15 27.0 11.10 13.75
JDSU 160115C00003000 C 01/15/16 3.0 8.25 13.00
JDSU 160115C00005000 C 01/15/16 5.0 6.30 11.00
JDSU 160115C00008000 C 01/15/16 8.0 5.75 6.15
JDSU 160115C00010000 C 01/15/16 10.0 4.10 4.50
JDSU 160115C00012000 C 01/15/16 12.0 2.83 3.10
JDSU 160115C00015000 C 01/15/16 15.0 1.41 1.60
JDSU 160115C00017000 C 01/15/16 17.0 0.82 1.02
JDSU 160115C00020000 C 01/15/16 20.0 0.27 0.57
JDSU 160115C00022000 C 01/15/16 22.0 0.13 0.36
JDSU 160115C00025000 C 01/15/16 25.0 0.03 0.21
JDSU 160115P00003000 P 01/15/16 3.0 0.00 0.05
JDSU 160115P00005000 P 01/15/16 5.0 0.00 0.12
JDSU 160115P00008000 P 01/15/16 8.0 0.20 0.40
JDSU 160115P00010000 P 01/15/16 10.0 0.57 0.79
JDSU 160115P00012000 P 01/15/16 12.0 1.26 1.36
JDSU 160115P00015000 P 01/15/16 15.0 2.69 2.95
JDSU 160115P00017000 P 01/15/16 17.0 4.10 4.35
JDSU 160115P00020000 P 01/15/16 20.0 6.60 6.95
JDSU 160115P00022000 P 01/15/16 22.0 8.45 8.75
JDSU 160115P00025000 P 01/15/16 25.0 9.00 13.85
JDSU 170120C00003000 C 01/20/17 3.0 8.50 13.20
JDSU 170120C00005000 C 01/20/17 5.0 6.50 11.35
JDSU 170120C00008000 C 01/20/17 8.0 5.80 6.90
JDSU 170120C00010000 C 01/20/17 10.0 4.40 5.45
JDSU 170120C00012000 C 01/20/17 12.0 3.25 4.20
JDSU 170120C00015000 C 01/20/17 15.0 1.90 2.80
JDSU 170120C00017000 C 01/20/17 17.0 1.20 2.15
JDSU 170120C00020000 C 01/20/17 20.0 0.57 1.44
JDSU 170120C00022000 C 01/20/17 22.0 0.32 1.10
JDSU 170120C00025000 C 01/20/17 25.0 0.10 0.76
JDSU 170120P00003000 P 01/20/17 3.0 0.00 0.13
JDSU 170120P00005000 P 01/20/17 5.0 0.00 0.33
JDSU 170120P00008000 P 01/20/17 8.0 0.33 0.86
JDSU 170120P00010000 P 01/20/17 10.0 0.82 1.43
JDSU 170120P00012000 P 01/20/17 12.0 1.56 2.25
JDSU 170120P00015000 P 01/20/17 15.0 3.15 3.65
JDSU 170120P00017000 P 01/20/17 17.0 4.40 5.30
JDSU 170120P00020000 P 01/20/17 20.0 6.70 7.65
JDSU 170120P00022000 P 01/20/17 22.0 8.40 9.40
JDSU 170120P00025000 P 01/20/17 25.0 11.20 12.15

OPRA data is delayed 15 minutes.