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 (2014-06-20)Premium Content

Juniper Networks Inc (JNPR)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNPR 140801C00015000 C 08/01/14 15.0 7.95 8.50
JNPR 140801C00015500 C 08/01/14 15.5 7.45 8.00
JNPR 140801C00016000 C 08/01/14 16.0 6.95 7.45
JNPR 140801C00016500 C 08/01/14 16.5 6.45 6.95
JNPR 140801C00017000 C 08/01/14 17.0 5.95 6.45
JNPR 140801C00017500 C 08/01/14 17.5 5.45 5.95
JNPR 140801C00018000 C 08/01/14 18.0 4.95 5.45
JNPR 140801C00018500 C 08/01/14 18.5 4.45 4.95
JNPR 140801C00019000 C 08/01/14 19.0 4.00 4.45
JNPR 140801C00019500 C 08/01/14 19.5 3.50 3.95
JNPR 140801C00020000 C 08/01/14 20.0 2.98 3.45
JNPR 140801C00020500 C 08/01/14 20.5 2.56 2.95
JNPR 140801C00021000 C 08/01/14 21.0 2.02 2.46
JNPR 140801C00021500 C 08/01/14 21.5 1.53 1.96
JNPR 140801C00022000 C 08/01/14 22.0 1.09 1.47
JNPR 140801C00022500 C 08/01/14 22.5 0.78 0.95
JNPR 140801C00023000 C 08/01/14 23.0 0.41 0.49
JNPR 140801C00023500 C 08/01/14 23.5 0.16 0.19
JNPR 140801C00024000 C 08/01/14 24.0 0.05 0.07
JNPR 140801C00024500 C 08/01/14 24.5 0.02 0.04
JNPR 140801C00025000 C 08/01/14 25.0 0.00 0.01
JNPR 140801C00025500 C 08/01/14 25.5 0.00 0.05
JNPR 140801C00026000 C 08/01/14 26.0 0.00 0.04
JNPR 140801C00026500 C 08/01/14 26.5 0.00 0.04
JNPR 140801C00027000 C 08/01/14 27.0 0.00 0.04
JNPR 140801C00027500 C 08/01/14 27.5 0.00 0.05
JNPR 140801C00028000 C 08/01/14 28.0 0.00 0.07
JNPR 140801C00028500 C 08/01/14 28.5 0.00 0.07
JNPR 140801C00029000 C 08/01/14 29.0 0.00 0.07
JNPR 140801C00029500 C 08/01/14 29.5 0.00 0.07
JNPR 140801C00030000 C 08/01/14 30.0 0.00 0.07
JNPR 140801C00030500 C 08/01/14 30.5 0.00 0.07
JNPR 140801C00031000 C 08/01/14 31.0 0.00 0.07
JNPR 140801C00031500 C 08/01/14 31.5 0.00 0.07
JNPR 140801C00032000 C 08/01/14 32.0 0.00 0.07
JNPR 140801C00032500 C 08/01/14 32.5 0.00 0.07
JNPR 140801C00033000 C 08/01/14 33.0 0.00 0.07
JNPR 140801P00015000 P 08/01/14 15.0 0.00 0.07
JNPR 140801P00015500 P 08/01/14 15.5 0.00 0.07
JNPR 140801P00016000 P 08/01/14 16.0 0.00 0.07
JNPR 140801P00016500 P 08/01/14 16.5 0.00 0.07
JNPR 140801P00017000 P 08/01/14 17.0 0.00 0.07
JNPR 140801P00017500 P 08/01/14 17.5 0.00 0.07
JNPR 140801P00018000 P 08/01/14 18.0 0.00 0.07
JNPR 140801P00018500 P 08/01/14 18.5 0.00 0.07
JNPR 140801P00019000 P 08/01/14 19.0 0.00 0.07
JNPR 140801P00019500 P 08/01/14 19.5 0.00 0.08
JNPR 140801P00020000 P 08/01/14 20.0 0.00 0.08
JNPR 140801P00020500 P 08/01/14 20.5 0.00 0.08
JNPR 140801P00021000 P 08/01/14 21.0 0.00 0.08
JNPR 140801P00021500 P 08/01/14 21.5 0.00 0.05
JNPR 140801P00022000 P 08/01/14 22.0 0.02 0.07
JNPR 140801P00022500 P 08/01/14 22.5 0.05 0.09
JNPR 140801P00023000 P 08/01/14 23.0 0.17 0.19
JNPR 140801P00023500 P 08/01/14 23.5 0.41 0.45
JNPR 140801P00024000 P 08/01/14 24.0 0.70 0.85
JNPR 140801P00024500 P 08/01/14 24.5 1.10 1.32
JNPR 140801P00025000 P 08/01/14 25.0 1.63 1.79
JNPR 140801P00025500 P 08/01/14 25.5 2.08 2.42
JNPR 140801P00026000 P 08/01/14 26.0 2.57 3.05
JNPR 140801P00026500 P 08/01/14 26.5 3.05 3.60
JNPR 140801P00027000 P 08/01/14 27.0 3.55 3.85
JNPR 140801P00027500 P 08/01/14 27.5 4.05 4.60
JNPR 140801P00028000 P 08/01/14 28.0 4.55 4.85
JNPR 140801P00028500 P 08/01/14 28.5 5.05 5.35
JNPR 140801P00029000 P 08/01/14 29.0 5.55 5.80
JNPR 140801P00029500 P 08/01/14 29.5 6.05 6.30
JNPR 140801P00030000 P 08/01/14 30.0 6.55 6.80
JNPR 140801P00030500 P 08/01/14 30.5 7.05 7.30
JNPR 140801P00031000 P 08/01/14 31.0 7.55 7.80
JNPR 140801P00031500 P 08/01/14 31.5 8.05 8.30
JNPR 140801P00032000 P 08/01/14 32.0 8.55 8.80
JNPR 140801P00032500 P 08/01/14 32.5 9.05 9.55
JNPR 140801P00033000 P 08/01/14 33.0 9.55 10.05
JNPR 140808C00016000 C 08/08/14 16.0 6.95 7.45
JNPR 140808C00017000 C 08/08/14 17.0 5.95 6.45
JNPR 140808C00017500 C 08/08/14 17.5 5.45 5.95
JNPR 140808C00018000 C 08/08/14 18.0 4.95 5.45
JNPR 140808C00018500 C 08/08/14 18.5 4.45 4.95
JNPR 140808C00019000 C 08/08/14 19.0 3.95 4.45
JNPR 140808C00019500 C 08/08/14 19.5 3.45 3.95
JNPR 140808C00020000 C 08/08/14 20.0 2.99 3.45
JNPR 140808C00020500 C 08/08/14 20.5 2.51 2.96
JNPR 140808C00021000 C 08/08/14 21.0 2.04 2.46
JNPR 140808C00021500 C 08/08/14 21.5 1.74 1.89
JNPR 140808C00022000 C 08/08/14 22.0 1.28 1.42
JNPR 140808C00022500 C 08/08/14 22.5 0.87 0.96
JNPR 140808C00023000 C 08/08/14 23.0 0.51 0.60
JNPR 140808C00023500 C 08/08/14 23.5 0.26 0.34
JNPR 140808C00024000 C 08/08/14 24.0 0.12 0.15
JNPR 140808C00024500 C 08/08/14 24.5 0.05 0.08
JNPR 140808C00025000 C 08/08/14 25.0 0.01 0.05
JNPR 140808C00025500 C 08/08/14 25.5 0.00 0.04
JNPR 140808C00026000 C 08/08/14 26.0 0.00 0.03
JNPR 140808C00026500 C 08/08/14 26.5 0.00 0.03
JNPR 140808C00027000 C 08/08/14 27.0 0.00 0.03
JNPR 140808C00027500 C 08/08/14 27.5 0.00 0.03
JNPR 140808C00028000 C 08/08/14 28.0 0.00 0.03
JNPR 140808C00028500 C 08/08/14 28.5 0.00 0.03
JNPR 140808C00029000 C 08/08/14 29.0 0.00 0.03
JNPR 140808C00029500 C 08/08/14 29.5 0.00 0.03
JNPR 140808C00030000 C 08/08/14 30.0 0.00 0.03
JNPR 140808C00030500 C 08/08/14 30.5 0.00 0.03
JNPR 140808C00031000 C 08/08/14 31.0 0.00 0.03
JNPR 140808C00031500 C 08/08/14 31.5 0.00 0.03
JNPR 140808C00032000 C 08/08/14 32.0 0.00 0.03
JNPR 140808C00032500 C 08/08/14 32.5 0.00 0.03
JNPR 140808C00033000 C 08/08/14 33.0 0.00 0.03
JNPR 140808P00016000 P 08/08/14 16.0 0.00 0.03
JNPR 140808P00017000 P 08/08/14 17.0 0.00 0.03
JNPR 140808P00017500 P 08/08/14 17.5 0.00 0.03
JNPR 140808P00018000 P 08/08/14 18.0 0.00 0.03
JNPR 140808P00018500 P 08/08/14 18.5 0.00 0.03
JNPR 140808P00019000 P 08/08/14 19.0 0.00 0.03
JNPR 140808P00019500 P 08/08/14 19.5 0.00 0.03
JNPR 140808P00020000 P 08/08/14 20.0 0.00 0.03
JNPR 140808P00020500 P 08/08/14 20.5 0.00 0.04
JNPR 140808P00021000 P 08/08/14 21.0 0.00 0.04
JNPR 140808P00021500 P 08/08/14 21.5 0.02 0.05
JNPR 140808P00022000 P 08/08/14 22.0 0.05 0.08
JNPR 140808P00022500 P 08/08/14 22.5 0.13 0.16
JNPR 140808P00023000 P 08/08/14 23.0 0.27 0.31
JNPR 140808P00023500 P 08/08/14 23.5 0.50 0.56
JNPR 140808P00024000 P 08/08/14 24.0 0.86 0.92
JNPR 140808P00024500 P 08/08/14 24.5 1.21 1.35
JNPR 140808P00025000 P 08/08/14 25.0 1.58 1.91
JNPR 140808P00025500 P 08/08/14 25.5 2.06 2.50
JNPR 140808P00026000 P 08/08/14 26.0 2.55 3.05
JNPR 140808P00026500 P 08/08/14 26.5 3.05 3.50
JNPR 140808P00027000 P 08/08/14 27.0 3.55 4.05
JNPR 140808P00027500 P 08/08/14 27.5 4.05 4.55
JNPR 140808P00028000 P 08/08/14 28.0 4.55 5.05
JNPR 140808P00028500 P 08/08/14 28.5 5.05 5.55
JNPR 140808P00029000 P 08/08/14 29.0 5.55 6.05
JNPR 140808P00029500 P 08/08/14 29.5 6.05 6.55
JNPR 140808P00030000 P 08/08/14 30.0 6.55 7.05
JNPR 140808P00030500 P 08/08/14 30.5 7.05 7.55
JNPR 140808P00031000 P 08/08/14 31.0 7.55 8.05
JNPR 140808P00031500 P 08/08/14 31.5 8.05 8.60
JNPR 140808P00032000 P 08/08/14 32.0 8.55 9.10
JNPR 140808P00032500 P 08/08/14 32.5 9.05 9.55
JNPR 140808P00033000 P 08/08/14 33.0 9.45 10.05
JNPR 140816C00016000 C 08/16/14 16.0 7.00 7.45
JNPR 140816C00017000 C 08/16/14 17.0 6.00 6.45
JNPR 140816C00018000 C 08/16/14 18.0 5.00 5.45
JNPR 140816C00019000 C 08/16/14 19.0 4.00 4.45
JNPR 140816C00019500 C 08/16/14 19.5 3.50 4.00
JNPR 140816C00020000 C 08/16/14 20.0 3.00 3.50
JNPR 140816C00020500 C 08/16/14 20.5 2.53 2.96
JNPR 140816C00021000 C 08/16/14 21.0 2.25 2.39
JNPR 140816C00021500 C 08/16/14 21.5 1.78 1.90
JNPR 140816C00022000 C 08/16/14 22.0 1.37 1.47
JNPR 140816C00022500 C 08/16/14 22.5 0.95 1.01
JNPR 140816C00023000 C 08/16/14 23.0 0.63 0.66
JNPR 140816C00023500 C 08/16/14 23.5 0.38 0.40
JNPR 140816C00024000 C 08/16/14 24.0 0.21 0.23
JNPR 140816C00024500 C 08/16/14 24.5 0.11 0.13
JNPR 140816C00025000 C 08/16/14 25.0 0.06 0.08
JNPR 140816C00025500 C 08/16/14 25.5 0.02 0.05
JNPR 140816C00026000 C 08/16/14 26.0 0.00 0.04
JNPR 140816C00026500 C 08/16/14 26.5 0.00 0.03
JNPR 140816C00027000 C 08/16/14 27.0 0.00 0.03
JNPR 140816C00027500 C 08/16/14 27.5 0.00 0.03
JNPR 140816C00028000 C 08/16/14 28.0 0.00 0.02
JNPR 140816C00028500 C 08/16/14 28.5 0.00 0.02
JNPR 140816C00029000 C 08/16/14 29.0 0.00 0.02
JNPR 140816C00030000 C 08/16/14 30.0 0.00 0.02
JNPR 140816C00031000 C 08/16/14 31.0 0.00 0.02
JNPR 140816C00032000 C 08/16/14 32.0 0.00 0.02
JNPR 140816P00016000 P 08/16/14 16.0 0.00 0.02
JNPR 140816P00017000 P 08/16/14 17.0 0.00 0.02
JNPR 140816P00018000 P 08/16/14 18.0 0.00 0.02
JNPR 140816P00019000 P 08/16/14 19.0 0.00 0.02
JNPR 140816P00019500 P 08/16/14 19.5 0.00 0.03
JNPR 140816P00020000 P 08/16/14 20.0 0.00 0.03
JNPR 140816P00020500 P 08/16/14 20.5 0.01 0.04
JNPR 140816P00021000 P 08/16/14 21.0 0.03 0.05
JNPR 140816P00021500 P 08/16/14 21.5 0.05 0.08
JNPR 140816P00022000 P 08/16/14 22.0 0.10 0.14
JNPR 140816P00022500 P 08/16/14 22.5 0.21 0.24
JNPR 140816P00023000 P 08/16/14 23.0 0.38 0.41
JNPR 140816P00023500 P 08/16/14 23.5 0.62 0.66
JNPR 140816P00024000 P 08/16/14 24.0 0.94 1.00
JNPR 140816P00024500 P 08/16/14 24.5 1.26 1.41
JNPR 140816P00025000 P 08/16/14 25.0 1.70 1.85
JNPR 140816P00025500 P 08/16/14 25.5 2.09 2.41
JNPR 140816P00026000 P 08/16/14 26.0 2.56 3.00
JNPR 140816P00026500 P 08/16/14 26.5 3.05 3.50
JNPR 140816P00027000 P 08/16/14 27.0 3.55 4.05
JNPR 140816P00027500 P 08/16/14 27.5 4.05 4.50
JNPR 140816P00028000 P 08/16/14 28.0 4.55 5.00
JNPR 140816P00028500 P 08/16/14 28.5 5.05 5.50
JNPR 140816P00029000 P 08/16/14 29.0 5.55 6.00
JNPR 140816P00030000 P 08/16/14 30.0 6.55 7.00
JNPR 140816P00031000 P 08/16/14 31.0 7.55 8.05
JNPR 140816P00032000 P 08/16/14 32.0 8.55 9.05
JNPR 140822C00016000 C 08/22/14 16.0 6.90 7.45
JNPR 140822C00017000 C 08/22/14 17.0 5.90 6.45
JNPR 140822C00017500 C 08/22/14 17.5 5.40 5.95
JNPR 140822C00018000 C 08/22/14 18.0 5.00 5.45
JNPR 140822C00018500 C 08/22/14 18.5 4.45 4.95
JNPR 140822C00019000 C 08/22/14 19.0 4.00 4.50
JNPR 140822C00019500 C 08/22/14 19.5 3.50 4.00
JNPR 140822C00020000 C 08/22/14 20.0 3.00 3.50
JNPR 140822C00020500 C 08/22/14 20.5 2.54 2.98
JNPR 140822C00021000 C 08/22/14 21.0 2.26 2.41
JNPR 140822C00021500 C 08/22/14 21.5 1.81 1.97
JNPR 140822C00022000 C 08/22/14 22.0 1.39 1.52
JNPR 140822C00022500 C 08/22/14 22.5 1.00 1.12
JNPR 140822C00023000 C 08/22/14 23.0 0.68 0.75
JNPR 140822C00023500 C 08/22/14 23.5 0.43 0.50
JNPR 140822C00024000 C 08/22/14 24.0 0.26 0.32
JNPR 140822C00024500 C 08/22/14 24.5 0.14 0.19
JNPR 140822C00025000 C 08/22/14 25.0 0.07 0.11
JNPR 140822C00025500 C 08/22/14 25.5 0.02 0.07
JNPR 140822C00026000 C 08/22/14 26.0 0.01 0.05
JNPR 140822C00026500 C 08/22/14 26.5 0.00 0.04
JNPR 140822C00027000 C 08/22/14 27.0 0.00 0.03
JNPR 140822C00027500 C 08/22/14 27.5 0.00 0.04
JNPR 140822C00028000 C 08/22/14 28.0 0.00 0.03
JNPR 140822C00028500 C 08/22/14 28.5 0.00 0.03
JNPR 140822C00029000 C 08/22/14 29.0 0.00 0.03
JNPR 140822C00029500 C 08/22/14 29.5 0.00 0.03
JNPR 140822C00030000 C 08/22/14 30.0 0.00 0.03
JNPR 140822C00030500 C 08/22/14 30.5 0.00 0.03
JNPR 140822C00031000 C 08/22/14 31.0 0.00 0.03
JNPR 140822C00031500 C 08/22/14 31.5 0.00 0.03
JNPR 140822C00032000 C 08/22/14 32.0 0.00 0.03
JNPR 140822C00032500 C 08/22/14 32.5 0.00 0.03
JNPR 140822C00033000 C 08/22/14 33.0 0.00 0.03
JNPR 140822C00033500 C 08/22/14 33.5 0.00 0.03
JNPR 140822C00034000 C 08/22/14 34.0 0.00 0.03
JNPR 140822C00034500 C 08/22/14 34.5 0.00 0.03
JNPR 140822C00035000 C 08/22/14 35.0 0.00 0.03
JNPR 140822P00016000 P 08/22/14 16.0 0.00 0.03
JNPR 140822P00017000 P 08/22/14 17.0 0.00 0.03
JNPR 140822P00017500 P 08/22/14 17.5 0.00 0.03
JNPR 140822P00018000 P 08/22/14 18.0 0.00 0.03
JNPR 140822P00018500 P 08/22/14 18.5 0.00 0.03
JNPR 140822P00019000 P 08/22/14 19.0 0.00 0.04
JNPR 140822P00019500 P 08/22/14 19.5 0.00 0.04
JNPR 140822P00020000 P 08/22/14 20.0 0.01 0.04
JNPR 140822P00020500 P 08/22/14 20.5 0.02 0.05
JNPR 140822P00021000 P 08/22/14 21.0 0.04 0.07
JNPR 140822P00021500 P 08/22/14 21.5 0.08 0.12
JNPR 140822P00022000 P 08/22/14 22.0 0.15 0.19
JNPR 140822P00022500 P 08/22/14 22.5 0.23 0.31
JNPR 140822P00023000 P 08/22/14 23.0 0.39 0.47
JNPR 140822P00023500 P 08/22/14 23.5 0.64 0.73
JNPR 140822P00024000 P 08/22/14 24.0 0.93 1.06
JNPR 140822P00024500 P 08/22/14 24.5 1.30 1.45
JNPR 140822P00025000 P 08/22/14 25.0 1.73 1.88
JNPR 140822P00025500 P 08/22/14 25.5 2.18 2.34
JNPR 140822P00026000 P 08/22/14 26.0 2.56 3.00
JNPR 140822P00026500 P 08/22/14 26.5 3.05 3.50
JNPR 140822P00027000 P 08/22/14 27.0 3.55 4.05
JNPR 140822P00027500 P 08/22/14 27.5 4.05 4.55
JNPR 140822P00028000 P 08/22/14 28.0 4.55 5.05
JNPR 140822P00028500 P 08/22/14 28.5 5.05 5.60
JNPR 140822P00029000 P 08/22/14 29.0 5.55 6.05
JNPR 140822P00029500 P 08/22/14 29.5 6.05 6.60
JNPR 140822P00030000 P 08/22/14 30.0 6.55 7.05
JNPR 140822P00030500 P 08/22/14 30.5 7.05 7.55
JNPR 140822P00031000 P 08/22/14 31.0 7.50 8.05
JNPR 140822P00031500 P 08/22/14 31.5 8.05 8.60
JNPR 140822P00032000 P 08/22/14 32.0 8.50 9.05
JNPR 140822P00032500 P 08/22/14 32.5 9.00 9.55
JNPR 140822P00033000 P 08/22/14 33.0 9.45 10.05
JNPR 140822P00033500 P 08/22/14 33.5 9.90 10.70
JNPR 140822P00034000 P 08/22/14 34.0 10.55 11.20
JNPR 140822P00034500 P 08/22/14 34.5 11.05 11.70
JNPR 140822P00035000 P 08/22/14 35.0 11.55 12.20
JNPR 140829C00016000 C 08/29/14 16.0 6.95 7.50
JNPR 140829C00017000 C 08/29/14 17.0 5.95 6.50
JNPR 140829C00017500 C 08/29/14 17.5 5.45 6.00
JNPR 140829C00018000 C 08/29/14 18.0 5.00 5.50
JNPR 140829C00018500 C 08/29/14 18.5 4.50 5.00
JNPR 140829C00019000 C 08/29/14 19.0 4.00 4.50
JNPR 140829C00019500 C 08/29/14 19.5 3.50 4.00
JNPR 140829C00020000 C 08/29/14 20.0 2.97 3.50
JNPR 140829C00020500 C 08/29/14 20.5 2.76 2.90
JNPR 140829C00021000 C 08/29/14 21.0 2.29 2.44
JNPR 140829C00021500 C 08/29/14 21.5 1.84 1.98
JNPR 140829C00022000 C 08/29/14 22.0 1.43 1.56
JNPR 140829C00022500 C 08/29/14 22.5 1.06 1.17
JNPR 140829C00023000 C 08/29/14 23.0 0.74 0.81
JNPR 140829C00023500 C 08/29/14 23.5 0.50 0.56
JNPR 140829C00024000 C 08/29/14 24.0 0.30 0.37
JNPR 140829C00024500 C 08/29/14 24.5 0.17 0.22
JNPR 140829C00025000 C 08/29/14 25.0 0.09 0.15
JNPR 140829C00025500 C 08/29/14 25.5 0.05 0.09
JNPR 140829C00026000 C 08/29/14 26.0 0.02 0.06
JNPR 140829C00026500 C 08/29/14 26.5 0.01 0.05
JNPR 140829C00027000 C 08/29/14 27.0 0.00 0.04
JNPR 140829C00027500 C 08/29/14 27.5 0.00 0.04
JNPR 140829C00028000 C 08/29/14 28.0 0.00 0.03
JNPR 140829C00028500 C 08/29/14 28.5 0.00 0.03
JNPR 140829C00029000 C 08/29/14 29.0 0.00 0.03
JNPR 140829C00029500 C 08/29/14 29.5 0.00 0.03
JNPR 140829C00030000 C 08/29/14 30.0 0.00 0.03
JNPR 140829C00030500 C 08/29/14 30.5 0.00 0.03
JNPR 140829C00031000 C 08/29/14 31.0 0.00 0.03
JNPR 140829C00031500 C 08/29/14 31.5 0.00 0.03
JNPR 140829C00032000 C 08/29/14 32.0 0.00 0.03
JNPR 140829C00032500 C 08/29/14 32.5 0.00 0.03
JNPR 140829C00033000 C 08/29/14 33.0 0.00 0.03
JNPR 140829P00016000 P 08/29/14 16.0 0.00 0.03
JNPR 140829P00017000 P 08/29/14 17.0 0.00 0.03
JNPR 140829P00017500 P 08/29/14 17.5 0.00 0.03
JNPR 140829P00018000 P 08/29/14 18.0 0.00 0.03
JNPR 140829P00018500 P 08/29/14 18.5 0.00 0.04
JNPR 140829P00019000 P 08/29/14 19.0 0.00 0.04
JNPR 140829P00019500 P 08/29/14 19.5 0.01 0.05
JNPR 140829P00020000 P 08/29/14 20.0 0.02 0.06
JNPR 140829P00020500 P 08/29/14 20.5 0.03 0.07
JNPR 140829P00021000 P 08/29/14 21.0 0.07 0.10
JNPR 140829P00021500 P 08/29/14 21.5 0.12 0.17
JNPR 140829P00022000 P 08/29/14 22.0 0.21 0.25
JNPR 140829P00022500 P 08/29/14 22.5 0.32 0.40
JNPR 140829P00023000 P 08/29/14 23.0 0.53 0.60
JNPR 140829P00023500 P 08/29/14 23.5 0.76 0.86
JNPR 140829P00024000 P 08/29/14 24.0 1.06 1.18
JNPR 140829P00024500 P 08/29/14 24.5 1.43 1.57
JNPR 140829P00025000 P 08/29/14 25.0 1.85 2.01
JNPR 140829P00025500 P 08/29/14 25.5 2.29 2.45
JNPR 140829P00026000 P 08/29/14 26.0 2.68 3.10
JNPR 140829P00026500 P 08/29/14 26.5 3.15 3.60
JNPR 140829P00027000 P 08/29/14 27.0 3.65 4.10
JNPR 140829P00027500 P 08/29/14 27.5 4.15 4.60
JNPR 140829P00028000 P 08/29/14 28.0 4.65 5.15
JNPR 140829P00028500 P 08/29/14 28.5 5.10 5.65
JNPR 140829P00029000 P 08/29/14 29.0 5.60 6.15
JNPR 140829P00029500 P 08/29/14 29.5 6.10 6.65
JNPR 140829P00030000 P 08/29/14 30.0 6.60 7.15
JNPR 140829P00030500 P 08/29/14 30.5 7.10 7.65
JNPR 140829P00031000 P 08/29/14 31.0 7.60 8.15
JNPR 140829P00031500 P 08/29/14 31.5 8.10 8.65
JNPR 140829P00032000 P 08/29/14 32.0 8.60 9.15
JNPR 140829P00032500 P 08/29/14 32.5 9.05 9.65
JNPR 140829P00033000 P 08/29/14 33.0 9.50 10.15
JNPR 140905C00015000 C 09/05/14 15.0 7.85 8.50
JNPR 140905C00015500 C 09/05/14 15.5 7.35 8.00
JNPR 140905C00016000 C 09/05/14 16.0 6.85 7.50
JNPR 140905C00016500 C 09/05/14 16.5 6.35 7.00
JNPR 140905C00017000 C 09/05/14 17.0 5.85 6.50
JNPR 140905C00017500 C 09/05/14 17.5 5.35 6.00
JNPR 140905C00018000 C 09/05/14 18.0 4.95 5.50
JNPR 140905C00018500 C 09/05/14 18.5 4.45 5.00
JNPR 140905C00019000 C 09/05/14 19.0 3.95 4.50
JNPR 140905C00019500 C 09/05/14 19.5 3.45 4.00
JNPR 140905C00020000 C 09/05/14 20.0 2.95 3.50
JNPR 140905C00020500 C 09/05/14 20.5 2.76 2.92
JNPR 140905C00021000 C 09/05/14 21.0 2.29 2.46
JNPR 140905C00021500 C 09/05/14 21.5 1.88 2.01
JNPR 140905C00022000 C 09/05/14 22.0 1.46 1.59
JNPR 140905C00022500 C 09/05/14 22.5 1.09 1.21
JNPR 140905C00023000 C 09/05/14 23.0 0.78 0.85
JNPR 140905C00023500 C 09/05/14 23.5 0.53 0.59
JNPR 140905C00024000 C 09/05/14 24.0 0.34 0.42
JNPR 140905C00024500 C 09/05/14 24.5 0.20 0.27
JNPR 140905C00025000 C 09/05/14 25.0 0.11 0.18
JNPR 140905C00025500 C 09/05/14 25.5 0.06 0.11
JNPR 140905C00026000 C 09/05/14 26.0 0.03 0.07
JNPR 140905C00026500 C 09/05/14 26.5 0.01 0.06
JNPR 140905C00027000 C 09/05/14 27.0 0.00 0.04
JNPR 140905C00027500 C 09/05/14 27.5 0.00 0.04
JNPR 140905C00028000 C 09/05/14 28.0 0.00 0.03
JNPR 140905C00028500 C 09/05/14 28.5 0.00 0.03
JNPR 140905C00029000 C 09/05/14 29.0 0.00 0.03
JNPR 140905C00029500 C 09/05/14 29.5 0.00 0.03
JNPR 140905C00030000 C 09/05/14 30.0 0.00 0.03
JNPR 140905C00030500 C 09/05/14 30.5 0.00 0.03
JNPR 140905C00031000 C 09/05/14 31.0 0.00 0.03
JNPR 140905C00031500 C 09/05/14 31.5 0.00 0.03
JNPR 140905C00032000 C 09/05/14 32.0 0.00 0.03
JNPR 140905C00032500 C 09/05/14 32.5 0.00 0.03
JNPR 140905C00033000 C 09/05/14 33.0 0.00 0.03
JNPR 140905P00015000 P 09/05/14 15.0 0.00 0.03
JNPR 140905P00015500 P 09/05/14 15.5 0.00 0.03
JNPR 140905P00016000 P 09/05/14 16.0 0.00 0.03
JNPR 140905P00016500 P 09/05/14 16.5 0.00 0.03
JNPR 140905P00017000 P 09/05/14 17.0 0.00 0.03
JNPR 140905P00017500 P 09/05/14 17.5 0.00 0.03
JNPR 140905P00018000 P 09/05/14 18.0 0.00 0.04
JNPR 140905P00018500 P 09/05/14 18.5 0.00 0.04
JNPR 140905P00019000 P 09/05/14 19.0 0.01 0.04
JNPR 140905P00019500 P 09/05/14 19.5 0.02 0.05
JNPR 140905P00020000 P 09/05/14 20.0 0.02 0.07
JNPR 140905P00020500 P 09/05/14 20.5 0.05 0.09
JNPR 140905P00021000 P 09/05/14 21.0 0.09 0.13
JNPR 140905P00021500 P 09/05/14 21.5 0.15 0.20
JNPR 140905P00022000 P 09/05/14 22.0 0.27 0.31
JNPR 140905P00022500 P 09/05/14 22.5 0.36 0.45
JNPR 140905P00023000 P 09/05/14 23.0 0.55 0.65
JNPR 140905P00023500 P 09/05/14 23.5 0.81 0.91
JNPR 140905P00024000 P 09/05/14 24.0 1.10 1.23
JNPR 140905P00024500 P 09/05/14 24.5 1.46 1.61
JNPR 140905P00025000 P 09/05/14 25.0 1.87 2.02
JNPR 140905P00025500 P 09/05/14 25.5 2.32 2.48
JNPR 140905P00026000 P 09/05/14 26.0 2.79 2.94
JNPR 140905P00026500 P 09/05/14 26.5 3.15 3.55
JNPR 140905P00027000 P 09/05/14 27.0 3.65 4.20
JNPR 140905P00027500 P 09/05/14 27.5 4.15 4.70
JNPR 140905P00028000 P 09/05/14 28.0 4.65 5.20
JNPR 140905P00028500 P 09/05/14 28.5 5.10 5.75
JNPR 140905P00029000 P 09/05/14 29.0 5.60 6.25
JNPR 140905P00029500 P 09/05/14 29.5 6.10 6.75
JNPR 140905P00030000 P 09/05/14 30.0 6.60 7.25
JNPR 140905P00030500 P 09/05/14 30.5 7.10 7.75
JNPR 140905P00031000 P 09/05/14 31.0 7.60 8.25
JNPR 140905P00031500 P 09/05/14 31.5 8.10 8.75
JNPR 140905P00032000 P 09/05/14 32.0 8.60 9.25
JNPR 140905P00032500 P 09/05/14 32.5 9.10 9.75
JNPR 140905P00033000 P 09/05/14 33.0 9.00 10.50
JNPR 140920C00016000 C 09/20/14 16.0 7.00 7.50
JNPR 140920C00017000 C 09/20/14 17.0 6.00 6.50
JNPR 140920C00018000 C 09/20/14 18.0 5.00 5.50
JNPR 140920C00019000 C 09/20/14 19.0 4.05 4.50
JNPR 140920C00020000 C 09/20/14 20.0 3.25 3.40
JNPR 140920C00021000 C 09/20/14 21.0 2.37 2.51
JNPR 140920C00022000 C 09/20/14 22.0 1.54 1.67
JNPR 140920C00023000 C 09/20/14 23.0 0.91 0.94
JNPR 140920C00024000 C 09/20/14 24.0 0.45 0.49
JNPR 140920C00025000 C 09/20/14 25.0 0.20 0.24
JNPR 140920C00026000 C 09/20/14 26.0 0.07 0.11
JNPR 140920C00027000 C 09/20/14 27.0 0.02 0.06
JNPR 140920C00028000 C 09/20/14 28.0 0.00 0.03
JNPR 140920C00029000 C 09/20/14 29.0 0.00 0.03
JNPR 140920C00030000 C 09/20/14 30.0 0.00 0.02
JNPR 140920C00031000 C 09/20/14 31.0 0.00 0.02
JNPR 140920C00032000 C 09/20/14 32.0 0.00 0.02
JNPR 140920P00016000 P 09/20/14 16.0 0.00 0.03
JNPR 140920P00017000 P 09/20/14 17.0 0.00 0.03
JNPR 140920P00018000 P 09/20/14 18.0 0.00 0.04
JNPR 140920P00019000 P 09/20/14 19.0 0.02 0.06
JNPR 140920P00020000 P 09/20/14 20.0 0.07 0.10
JNPR 140920P00021000 P 09/20/14 21.0 0.16 0.20
JNPR 140920P00022000 P 09/20/14 22.0 0.37 0.40
JNPR 140920P00023000 P 09/20/14 23.0 0.73 0.76
JNPR 140920P00024000 P 09/20/14 24.0 1.29 1.31
JNPR 140920P00025000 P 09/20/14 25.0 1.95 2.09
JNPR 140920P00026000 P 09/20/14 26.0 2.81 2.96
JNPR 140920P00027000 P 09/20/14 27.0 3.65 4.10
JNPR 140920P00028000 P 09/20/14 28.0 4.65 5.10
JNPR 140920P00029000 P 09/20/14 29.0 5.60 6.10
JNPR 140920P00030000 P 09/20/14 30.0 6.60 7.10
JNPR 140920P00031000 P 09/20/14 31.0 7.60 8.15
JNPR 140920P00032000 P 09/20/14 32.0 8.60 9.15
JNPR 141018C00016000 C 10/18/14 16.0 6.95 7.50
JNPR 141018C00017000 C 10/18/14 17.0 5.90 6.50
JNPR 141018C00018000 C 10/18/14 18.0 5.00 5.50
JNPR 141018C00019000 C 10/18/14 19.0 4.00 4.50
JNPR 141018C00020000 C 10/18/14 20.0 3.30 3.50
JNPR 141018C00021000 C 10/18/14 21.0 2.47 2.62
JNPR 141018C00022000 C 10/18/14 22.0 1.71 1.77
JNPR 141018C00023000 C 10/18/14 23.0 1.10 1.16
JNPR 141018C00024000 C 10/18/14 24.0 0.66 0.71
JNPR 141018C00025000 C 10/18/14 25.0 0.36 0.40
JNPR 141018C00026000 C 10/18/14 26.0 0.18 0.22
JNPR 141018C00027000 C 10/18/14 27.0 0.08 0.12
JNPR 141018C00028000 C 10/18/14 28.0 0.03 0.07
JNPR 141018C00029000 C 10/18/14 29.0 0.01 0.04
JNPR 141018C00030000 C 10/18/14 30.0 0.00 0.03
JNPR 141018C00031000 C 10/18/14 31.0 0.00 0.02
JNPR 141018C00032000 C 10/18/14 32.0 0.00 0.02
JNPR 141018C00033000 C 10/18/14 33.0 0.00 0.02
JNPR 141018C00034000 C 10/18/14 34.0 0.00 0.02
JNPR 141018C00035000 C 10/18/14 35.0 0.00 0.02
JNPR 141018C00036000 C 10/18/14 36.0 0.00 0.02
JNPR 141018C00037000 C 10/18/14 37.0 0.00 0.02
JNPR 141018P00016000 P 10/18/14 16.0 0.00 0.04
JNPR 141018P00017000 P 10/18/14 17.0 0.01 0.05
JNPR 141018P00018000 P 10/18/14 18.0 0.03 0.07
JNPR 141018P00019000 P 10/18/14 19.0 0.07 0.10
JNPR 141018P00020000 P 10/18/14 20.0 0.15 0.19
JNPR 141018P00021000 P 10/18/14 21.0 0.30 0.32
JNPR 141018P00022000 P 10/18/14 22.0 0.55 0.59
JNPR 141018P00023000 P 10/18/14 23.0 0.94 0.98
JNPR 141018P00024000 P 10/18/14 24.0 1.49 1.54
JNPR 141018P00025000 P 10/18/14 25.0 2.19 2.23
JNPR 141018P00026000 P 10/18/14 26.0 2.92 3.10
JNPR 141018P00027000 P 10/18/14 27.0 3.80 4.00
JNPR 141018P00028000 P 10/18/14 28.0 4.65 5.15
JNPR 141018P00029000 P 10/18/14 29.0 5.65 6.20
JNPR 141018P00030000 P 10/18/14 30.0 6.60 7.15
JNPR 141018P00031000 P 10/18/14 31.0 7.50 8.15
JNPR 141018P00032000 P 10/18/14 32.0 8.50 9.15
JNPR 141018P00033000 P 10/18/14 33.0 9.50 10.15
JNPR 141018P00034000 P 10/18/14 34.0 10.60 13.00
JNPR 141018P00035000 P 10/18/14 35.0 11.60 12.30
JNPR 141018P00036000 P 10/18/14 36.0 12.60 14.40
JNPR 141018P00037000 P 10/18/14 37.0 13.60 14.30
JNPR 150117C00003000 C 01/17/15 3.0 19.70 20.75
JNPR 150117C00005000 C 01/17/15 5.0 17.70 20.20
JNPR 150117C00008000 C 01/17/15 8.0 14.70 15.50
JNPR 150117C00010000 C 01/17/15 10.0 12.70 13.75
JNPR 150117C00013000 C 01/17/15 13.0 9.90 10.60
JNPR 150117C00014000 C 01/17/15 14.0 8.90 9.65
JNPR 150117C00015000 C 01/17/15 15.0 7.90 8.50
JNPR 150117C00016000 C 01/17/15 16.0 6.90 7.50
JNPR 150117C00017000 C 01/17/15 17.0 6.00 6.55
JNPR 150117C00018000 C 01/17/15 18.0 5.35 5.55
JNPR 150117C00019000 C 01/17/15 19.0 4.45 4.65
JNPR 150117C00020000 C 01/17/15 20.0 3.65 3.85
JNPR 150117C00021000 C 01/17/15 21.0 2.93 2.98
JNPR 150117C00022000 C 01/17/15 22.0 2.27 2.33
JNPR 150117C00023000 C 01/17/15 23.0 1.71 1.77
JNPR 150117C00024000 C 01/17/15 24.0 1.25 1.30
JNPR 150117C00025000 C 01/17/15 25.0 0.88 0.93
JNPR 150117C00026000 C 01/17/15 26.0 0.61 0.65
JNPR 150117C00027000 C 01/17/15 27.0 0.37 0.46
JNPR 150117C00028000 C 01/17/15 28.0 0.24 0.31
JNPR 150117C00029000 C 01/17/15 29.0 0.14 0.21
JNPR 150117C00030000 C 01/17/15 30.0 0.10 0.14
JNPR 150117C00031000 C 01/17/15 31.0 0.05 0.10
JNPR 150117C00032000 C 01/17/15 32.0 0.03 0.07
JNPR 150117C00033000 C 01/17/15 33.0 0.02 0.05
JNPR 150117C00034000 C 01/17/15 34.0 0.00 0.03
JNPR 150117C00035000 C 01/17/15 35.0 0.00 0.02
JNPR 150117C00036000 C 01/17/15 36.0 0.00 0.02
JNPR 150117C00037000 C 01/17/15 37.0 0.00 0.02
JNPR 150117C00040000 C 01/17/15 40.0 0.00 0.02
JNPR 150117P00003000 P 01/17/15 3.0 0.00 0.02
JNPR 150117P00005000 P 01/17/15 5.0 0.00 0.02
JNPR 150117P00008000 P 01/17/15 8.0 0.00 0.02
JNPR 150117P00010000 P 01/17/15 10.0 0.00 0.03
JNPR 150117P00013000 P 01/17/15 13.0 0.01 0.05
JNPR 150117P00014000 P 01/17/15 14.0 0.03 0.06
JNPR 150117P00015000 P 01/17/15 15.0 0.05 0.09
JNPR 150117P00016000 P 01/17/15 16.0 0.09 0.12
JNPR 150117P00017000 P 01/17/15 17.0 0.14 0.18
JNPR 150117P00018000 P 01/17/15 18.0 0.23 0.27
JNPR 150117P00019000 P 01/17/15 19.0 0.36 0.42
JNPR 150117P00020000 P 01/17/15 20.0 0.55 0.61
JNPR 150117P00021000 P 01/17/15 21.0 0.83 0.87
JNPR 150117P00022000 P 01/17/15 22.0 1.18 1.22
JNPR 150117P00023000 P 01/17/15 23.0 1.62 1.67
JNPR 150117P00024000 P 01/17/15 24.0 2.15 2.20
JNPR 150117P00025000 P 01/17/15 25.0 2.79 2.85
JNPR 150117P00026000 P 01/17/15 26.0 3.50 3.60
JNPR 150117P00027000 P 01/17/15 27.0 4.30 4.40
JNPR 150117P00028000 P 01/17/15 28.0 5.05 5.25
JNPR 150117P00029000 P 01/17/15 29.0 5.95 6.15
JNPR 150117P00030000 P 01/17/15 30.0 6.90 7.10
JNPR 150117P00031000 P 01/17/15 31.0 7.75 8.35
JNPR 150117P00032000 P 01/17/15 32.0 8.70 9.30
JNPR 150117P00033000 P 01/17/15 33.0 9.70 10.30
JNPR 150117P00034000 P 01/17/15 34.0 10.65 11.35
JNPR 150117P00035000 P 01/17/15 35.0 11.65 12.35
JNPR 150117P00036000 P 01/17/15 36.0 12.65 13.45
JNPR 150117P00037000 P 01/17/15 37.0 13.65 14.45
JNPR 150117P00040000 P 01/17/15 40.0 16.65 17.45
JNPR 160115C00013000 C 01/15/16 13.0 9.65 10.65
JNPR 160115C00015000 C 01/15/16 15.0 8.45 8.70
JNPR 160115C00018000 C 01/15/16 18.0 6.05 6.30
JNPR 160115C00020000 C 01/15/16 20.0 4.70 5.00
JNPR 160115C00022000 C 01/15/16 22.0 3.60 3.80
JNPR 160115C00025000 C 01/15/16 25.0 2.31 2.46
JNPR 160115C00027000 C 01/15/16 27.0 1.62 1.82
JNPR 160115C00030000 C 01/15/16 30.0 0.95 1.05
JNPR 160115C00035000 C 01/15/16 35.0 0.36 0.51
JNPR 160115C00040000 C 01/15/16 40.0 0.16 0.23
JNPR 160115P00013000 P 01/15/16 13.0 0.29 0.34
JNPR 160115P00015000 P 01/15/16 15.0 0.56 0.61
JNPR 160115P00018000 P 01/15/16 18.0 1.22 1.33
JNPR 160115P00020000 P 01/15/16 20.0 1.91 2.01
JNPR 160115P00022000 P 01/15/16 22.0 2.79 2.91
JNPR 160115P00025000 P 01/15/16 25.0 4.45 4.55
JNPR 160115P00027000 P 01/15/16 27.0 5.80 5.95
JNPR 160115P00030000 P 01/15/16 30.0 8.10 8.25
JNPR 160115P00035000 P 01/15/16 35.0 12.30 12.60
JNPR 160115P00040000 P 01/15/16 40.0 17.00 17.30

OPRA data is delayed 15 minutes.