$13.46 +0.49 (3.78%) JDS Uniphase Corp - NASDAQ

Oct. 31, 2014 | 04:00 PM
Last Trade: 13.46
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +0.49 (3.78%)
Prev Close: 12.97
Open: 13.08
Bid: 13.44
Ask: 13.46
Options:

Call Options: JDSU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 JDSU1422K5 7.30 -0.25 7.90 1285.0 8.50 112.0 257.0 257
6.00 JDSU1422K6 6.30 -0.30 7.05 266.0 7.50 75.0 51.0 91
7.00 JDSU1422K7 5.60 0.00 6.05 2.0 6.50 40.0 0.0 0
8.00 JDSU1422K8 4.04 -0.51 5.10 999.0 5.55 417.0 3.0 3
9.00 JDSU1422K9 3.65 0.00 4.10 1056.0 4.55 420.0 0.0 0
10.00 JDSU1422K10 1.82 -0.94 3.05 1508.0 3.50 536.0 8.0 8
11.00 JDSU1422K11 1.78 0.00 2.22 1504.0 2.49 88.0 10.0 202
12.00 JDSU1422K12 1.53 0.38 1.35 2130.0 1.53 54.0 120.0 942
13.00 JDSU1422K13 0.66 0.24 0.64 790.0 0.69 91.0 590.0 1,044
14.00 JDSU1422K14 0.17 0.05 0.18 238.0 0.20 101.0 77.0 1,422
15.00 JDSU1422K15 0.05 0.00 0.02 1247.0 0.07 831.0 75.0 284
16.00 JDSU1422K16 0.10 0.05 0.01 2.0 0.05 1057.0 2.0 2
17.00 JDSU1422K17 0.05 0.00 0.01 119.0 0.04 1357.0 0.0 0
18.00 JDSU1422K18 0.05 0.00 0.01 10.0 0.05 1899.0 0.0 0
19.00 JDSU1422K19 0.04 0.00 0.01 1317.0 0.04 1707.0 0.0 0
20.00 JDSU1422K20 0.04 0.00 0.01 536.0 0.04 1460.0 0.0 0
21.00 JDSU1422K21 0.03 0.00 0.00 0.0 0.03 834.0 0.0 0
22.00 JDSU1422K22 0.03 0.00 0.00 0.0 0.03 807.0 0.0 0

Put Options: JDSU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 JDSU1422W5 0.03 0.00 0.00 0.0 0.03 876.0 0.0 0
6.00 JDSU1422W6 0.03 0.00 0.00 0.0 0.03 842.0 0.0 0
7.00 JDSU1422W7 0.03 0.00 0.01 652.0 0.03 1252.0 0.0 0
8.00 JDSU1422W8 0.02 -0.02 0.01 1015.0 0.03 924.0 5.0 5
9.00 JDSU1422W9 0.08 0.00 0.02 259.0 0.07 1823.0 0.0 0
10.00 JDSU1422W10 0.07 -0.02 0.03 1522.0 0.06 1941.0 5.0 30
11.00 JDSU1422W11 0.03 -0.01 0.03 38.0 0.05 281.0 20.0 6,910
12.00 JDSU1422W12 0.10 -0.05 0.06 1273.0 0.12 1484.0 46.0 1,270
13.00 JDSU1422W13 0.23 -0.30 0.23 45.0 0.24 160.0 490.0 588
14.00 JDSU1422W14 0.95 -0.18 0.73 857.0 0.77 82.0 20.0 68
15.00 JDSU1422W15 2.51 0.54 1.57 331.0 1.78 1542.0 27.0 27
16.00 JDSU1422W16 4.06 1.11 2.55 91.0 2.73 1302.0 10.0 10
17.00 JDSU1422W17 4.20 0.30 3.50 633.0 3.75 1376.0 65.0 65
18.00 JDSU1422W18 5.20 0.30 4.50 65.0 4.75 925.0 80.0 80
19.00 JDSU1422W19 5.85 0.00 5.50 61.0 5.75 277.0 40.0 40
20.00 JDSU1422W20 6.80 0.00 6.50 53.0 6.75 277.0 0.0 0
21.00 JDSU1422W21 7.70 0.00 7.45 266.0 7.75 266.0 0.0 0
22.00 JDSU1422W22 7.40 0.00 8.45 266.0 8.75 266.0 0.0 0