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 (2014-09-19)Premium Content

Juniper Networks Inc (JNPR)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNPR 141003C00015500 C 10/03/14 15.5 5.95 6.35
JNPR 141003C00016000 C 10/03/14 16.0 5.45 5.85
JNPR 141003C00016500 C 10/03/14 16.5 5.05 5.35
JNPR 141003C00017000 C 10/03/14 17.0 4.45 4.85
JNPR 141003C00017500 C 10/03/14 17.5 4.00 4.35
JNPR 141003C00018000 C 10/03/14 18.0 3.60 3.85
JNPR 141003C00018500 C 10/03/14 18.5 3.00 3.35
JNPR 141003C00019000 C 10/03/14 19.0 2.63 2.81
JNPR 141003C00019500 C 10/03/14 19.5 2.13 2.31
JNPR 141003C00020000 C 10/03/14 20.0 1.64 1.81
JNPR 141003C00020500 C 10/03/14 20.5 1.14 1.31
JNPR 141003C00021000 C 10/03/14 21.0 0.65 0.81
JNPR 141003C00021500 C 10/03/14 21.5 0.27 0.32
JNPR 141003C00022000 C 10/03/14 22.0 0.08 0.10
JNPR 141003C00022500 C 10/03/14 22.5 0.01 0.14
JNPR 141003C00023000 C 10/03/14 23.0 0.00 0.12
JNPR 141003C00023500 C 10/03/14 23.5 0.00 0.12
JNPR 141003C00024000 C 10/03/14 24.0 0.00 0.15
JNPR 141003C00024500 C 10/03/14 24.5 0.00 0.14
JNPR 141003C00025000 C 10/03/14 25.0 0.00 0.10
JNPR 141003C00025500 C 10/03/14 25.5 0.00 0.14
JNPR 141003C00026000 C 10/03/14 26.0 0.00 0.10
JNPR 141003C00026500 C 10/03/14 26.5 0.00 0.14
JNPR 141003C00027000 C 10/03/14 27.0 0.00 0.14
JNPR 141003C00027500 C 10/03/14 27.5 0.00 0.14
JNPR 141003C00028000 C 10/03/14 28.0 0.00 0.14
JNPR 141003C00028500 C 10/03/14 28.5 0.00 0.14
JNPR 141003C00029000 C 10/03/14 29.0 0.00 0.14
JNPR 141003C00029500 C 10/03/14 29.5 0.00 0.14
JNPR 141003C00030000 C 10/03/14 30.0 0.00 0.14
JNPR 141003C00030500 C 10/03/14 30.5 0.00 0.14
JNPR 141003C00031000 C 10/03/14 31.0 0.00 0.14
JNPR 141003C00031500 C 10/03/14 31.5 0.00 0.14
JNPR 141003C00032000 C 10/03/14 32.0 0.00 0.14
JNPR 141003C00032500 C 10/03/14 32.5 0.00 0.14
JNPR 141003C00033000 C 10/03/14 33.0 0.00 0.14
JNPR 141003P00015500 P 10/03/14 15.5 0.00 0.15
JNPR 141003P00016000 P 10/03/14 16.0 0.00 0.14
JNPR 141003P00016500 P 10/03/14 16.5 0.00 0.15
JNPR 141003P00017000 P 10/03/14 17.0 0.00 0.15
JNPR 141003P00017500 P 10/03/14 17.5 0.00 0.15
JNPR 141003P00018000 P 10/03/14 18.0 0.00 0.15
JNPR 141003P00018500 P 10/03/14 18.5 0.00 0.16
JNPR 141003P00019000 P 10/03/14 19.0 0.00 0.16
JNPR 141003P00019500 P 10/03/14 19.5 0.00 0.17
JNPR 141003P00020000 P 10/03/14 20.0 0.00 0.18
JNPR 141003P00020500 P 10/03/14 20.5 0.00 0.17
JNPR 141003P00021000 P 10/03/14 21.0 0.00 0.08
JNPR 141003P00021500 P 10/03/14 21.5 0.08 0.13
JNPR 141003P00022000 P 10/03/14 22.0 0.36 0.42
JNPR 141003P00022500 P 10/03/14 22.5 0.71 0.91
JNPR 141003P00023000 P 10/03/14 23.0 0.80 1.40
JNPR 141003P00023500 P 10/03/14 23.5 1.29 1.91
JNPR 141003P00024000 P 10/03/14 24.0 1.79 2.40
JNPR 141003P00024500 P 10/03/14 24.5 2.58 2.99
JNPR 141003P00025000 P 10/03/14 25.0 3.05 3.55
JNPR 141003P00025500 P 10/03/14 25.5 3.55 3.95
JNPR 141003P00026000 P 10/03/14 26.0 3.70 4.45
JNPR 141003P00026500 P 10/03/14 26.5 4.55 4.95
JNPR 141003P00027000 P 10/03/14 27.0 5.05 5.60
JNPR 141003P00027500 P 10/03/14 27.5 5.20 6.40
JNPR 141003P00028000 P 10/03/14 28.0 6.10 6.40
JNPR 141003P00028500 P 10/03/14 28.5 6.15 7.40
JNPR 141003P00029000 P 10/03/14 29.0 6.65 7.90
JNPR 141003P00029500 P 10/03/14 29.5 6.45 8.10
JNPR 141003P00030000 P 10/03/14 30.0 7.00 9.45
JNPR 141003P00030500 P 10/03/14 30.5 7.40 9.95
JNPR 141003P00031000 P 10/03/14 31.0 8.55 9.60
JNPR 141003P00031500 P 10/03/14 31.5 8.70 10.80
JNPR 141003P00032000 P 10/03/14 32.0 8.35 11.85
JNPR 141003P00032500 P 10/03/14 32.5 8.85 12.35
JNPR 141003P00033000 P 10/03/14 33.0 9.60 12.15
JNPR 141010C00016000 C 10/10/14 16.0 5.60 6.30
JNPR 141010C00016500 C 10/10/14 16.5 5.10 5.80
JNPR 141010C00017000 C 10/10/14 17.0 4.60 5.30
JNPR 141010C00017500 C 10/10/14 17.5 4.10 4.75
JNPR 141010C00018000 C 10/10/14 18.0 3.60 4.25
JNPR 141010C00018500 C 10/10/14 18.5 3.10 3.80
JNPR 141010C00019000 C 10/10/14 19.0 2.64 3.25
JNPR 141010C00019500 C 10/10/14 19.5 2.15 2.76
JNPR 141010C00020000 C 10/10/14 20.0 1.67 2.07
JNPR 141010C00020500 C 10/10/14 20.5 1.25 1.48
JNPR 141010C00021000 C 10/10/14 21.0 0.78 1.01
JNPR 141010C00021500 C 10/10/14 21.5 0.41 0.49
JNPR 141010C00022000 C 10/10/14 22.0 0.19 0.23
JNPR 141010C00022500 C 10/10/14 22.5 0.08 0.15
JNPR 141010C00023000 C 10/10/14 23.0 0.04 0.13
JNPR 141010C00023500 C 10/10/14 23.5 0.03 0.12
JNPR 141010C00024000 C 10/10/14 24.0 0.01 0.13
JNPR 141010C00024500 C 10/10/14 24.5 0.00 0.11
JNPR 141010C00025000 C 10/10/14 25.0 0.01 0.14
JNPR 141010C00025500 C 10/10/14 25.5 0.00 0.22
JNPR 141010C00026000 C 10/10/14 26.0 0.00 0.11
JNPR 141010C00026500 C 10/10/14 26.5 0.00 0.21
JNPR 141010C00027000 C 10/10/14 27.0 0.00 0.17
JNPR 141010C00027500 C 10/10/14 27.5 0.00 0.20
JNPR 141010C00028000 C 10/10/14 28.0 0.00 0.17
JNPR 141010C00028500 C 10/10/14 28.5 0.00 0.20
JNPR 141010C00029000 C 10/10/14 29.0 0.00 0.20
JNPR 141010C00029500 C 10/10/14 29.5 0.00 0.20
JNPR 141010C00030000 C 10/10/14 30.0 0.00 0.14
JNPR 141010C00030500 C 10/10/14 30.5 0.00 0.20
JNPR 141010C00031000 C 10/10/14 31.0 0.00 0.20
JNPR 141010C00031500 C 10/10/14 31.5 0.00 0.20
JNPR 141010C00032000 C 10/10/14 32.0 0.00 0.20
JNPR 141010C00032500 C 10/10/14 32.5 0.00 0.20
JNPR 141010C00033000 C 10/10/14 33.0 0.00 0.20
JNPR 141010P00016000 P 10/10/14 16.0 0.00 0.24
JNPR 141010P00016500 P 10/10/14 16.5 0.00 0.25
JNPR 141010P00017000 P 10/10/14 17.0 0.00 0.25
JNPR 141010P00017500 P 10/10/14 17.5 0.00 0.25
JNPR 141010P00018000 P 10/10/14 18.0 0.00 0.20
JNPR 141010P00018500 P 10/10/14 18.5 0.00 0.25
JNPR 141010P00019000 P 10/10/14 19.0 0.00 0.25
JNPR 141010P00019500 P 10/10/14 19.5 0.01 0.17
JNPR 141010P00020000 P 10/10/14 20.0 0.02 0.15
JNPR 141010P00020500 P 10/10/14 20.5 0.03 0.19
JNPR 141010P00021000 P 10/10/14 21.0 0.12 0.19
JNPR 141010P00021500 P 10/10/14 21.5 0.24 0.30
JNPR 141010P00022000 P 10/10/14 22.0 0.50 0.56
JNPR 141010P00022500 P 10/10/14 22.5 0.46 1.01
JNPR 141010P00023000 P 10/10/14 23.0 0.85 1.48
JNPR 141010P00023500 P 10/10/14 23.5 1.31 1.96
JNPR 141010P00024000 P 10/10/14 24.0 1.80 2.46
JNPR 141010P00024500 P 10/10/14 24.5 2.25 2.95
JNPR 141010P00025000 P 10/10/14 25.0 2.75 3.45
JNPR 141010P00025500 P 10/10/14 25.5 3.25 3.95
JNPR 141010P00026000 P 10/10/14 26.0 3.55 4.50
JNPR 141010P00026500 P 10/10/14 26.5 4.05 4.95
JNPR 141010P00027000 P 10/10/14 27.0 4.55 5.85
JNPR 141010P00027500 P 10/10/14 27.5 5.05 6.10
JNPR 141010P00028000 P 10/10/14 28.0 5.50 6.70
JNPR 141010P00028500 P 10/10/14 28.5 6.00 7.05
JNPR 141010P00029000 P 10/10/14 29.0 6.50 7.65
JNPR 141010P00029500 P 10/10/14 29.5 6.10 8.10
JNPR 141010P00030000 P 10/10/14 30.0 7.40 9.90
JNPR 141010P00030500 P 10/10/14 30.5 7.05 9.05
JNPR 141010P00031000 P 10/10/14 31.0 8.40 10.90
JNPR 141010P00031500 P 10/10/14 31.5 8.90 11.40
JNPR 141010P00032000 P 10/10/14 32.0 8.45 12.00
JNPR 141010P00032500 P 10/10/14 32.5 8.95 12.50
JNPR 141010P00033000 P 10/10/14 33.0 9.25 12.15
JNPR 141018C00015000 C 10/18/14 15.0 6.60 7.15
JNPR 141018C00015500 C 10/18/14 15.5 6.10 6.65
JNPR 141018C00016000 C 10/18/14 16.0 5.60 6.15
JNPR 141018C00016500 C 10/18/14 16.5 5.10 5.55
JNPR 141018C00017000 C 10/18/14 17.0 4.55 5.10
JNPR 141018C00017500 C 10/18/14 17.5 4.10 4.60
JNPR 141018C00018000 C 10/18/14 18.0 3.60 4.05
JNPR 141018C00018500 C 10/18/14 18.5 3.15 3.60
JNPR 141018C00019000 C 10/18/14 19.0 2.66 3.10
JNPR 141018C00019500 C 10/18/14 19.5 2.18 2.57
JNPR 141018C00020000 C 10/18/14 20.0 1.69 1.85
JNPR 141018C00020500 C 10/18/14 20.5 1.26 1.35
JNPR 141018C00021000 C 10/18/14 21.0 0.91 0.96
JNPR 141018C00021500 C 10/18/14 21.5 0.57 0.62
JNPR 141018C00022000 C 10/18/14 22.0 0.29 0.37
JNPR 141018C00022500 C 10/18/14 22.5 0.17 0.21
JNPR 141018C00023000 C 10/18/14 23.0 0.08 0.12
JNPR 141018C00023500 C 10/18/14 23.5 0.04 0.07
JNPR 141018C00024000 C 10/18/14 24.0 0.02 0.05
JNPR 141018C00024500 C 10/18/14 24.5 0.01 0.04
JNPR 141018C00025000 C 10/18/14 25.0 0.00 0.03
JNPR 141018C00025500 C 10/18/14 25.5 0.00 0.03
JNPR 141018C00026000 C 10/18/14 26.0 0.00 0.03
JNPR 141018C00026500 C 10/18/14 26.5 0.00 0.03
JNPR 141018C00027000 C 10/18/14 27.0 0.00 0.03
JNPR 141018C00027500 C 10/18/14 27.5 0.00 0.03
JNPR 141018C00028000 C 10/18/14 28.0 0.00 0.02
JNPR 141018C00028500 C 10/18/14 28.5 0.00 0.02
JNPR 141018C00029000 C 10/18/14 29.0 0.00 0.02
JNPR 141018C00029500 C 10/18/14 29.5 0.00 0.02
JNPR 141018C00030000 C 10/18/14 30.0 0.00 0.02
JNPR 141018C00030500 C 10/18/14 30.5 0.00 0.02
JNPR 141018C00031000 C 10/18/14 31.0 0.00 0.02
JNPR 141018C00031500 C 10/18/14 31.5 0.00 0.02
JNPR 141018C00032000 C 10/18/14 32.0 0.00 0.02
JNPR 141018C00032500 C 10/18/14 32.5 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 141018P00015000 P 10/18/14 15.0 0.00 0.02
JNPR 141018P00015500 P 10/18/14 15.5 0.00 0.02
JNPR 141018P00016000 P 10/18/14 16.0 0.00 0.02
JNPR 141018P00016500 P 10/18/14 16.5 0.00 0.02
JNPR 141018P00017000 P 10/18/14 17.0 0.00 0.02
JNPR 141018P00017500 P 10/18/14 17.5 0.00 0.02
JNPR 141018P00018000 P 10/18/14 18.0 0.00 0.03
JNPR 141018P00018500 P 10/18/14 18.5 0.00 0.03
JNPR 141018P00019000 P 10/18/14 19.0 0.01 0.04
JNPR 141018P00019500 P 10/18/14 19.5 0.02 0.06
JNPR 141018P00020000 P 10/18/14 20.0 0.05 0.09
JNPR 141018P00020500 P 10/18/14 20.5 0.11 0.16
JNPR 141018P00021000 P 10/18/14 21.0 0.21 0.27
JNPR 141018P00021500 P 10/18/14 21.5 0.37 0.43
JNPR 141018P00022000 P 10/18/14 22.0 0.63 0.67
JNPR 141018P00022500 P 10/18/14 22.5 0.97 1.04
JNPR 141018P00023000 P 10/18/14 23.0 1.31 1.45
JNPR 141018P00023500 P 10/18/14 23.5 1.77 1.91
JNPR 141018P00024000 P 10/18/14 24.0 2.00 2.43
JNPR 141018P00024500 P 10/18/14 24.5 2.47 3.10
JNPR 141018P00025000 P 10/18/14 25.0 2.96 3.40
JNPR 141018P00025500 P 10/18/14 25.5 3.45 3.90
JNPR 141018P00026000 P 10/18/14 26.0 3.95 4.40
JNPR 141018P00026500 P 10/18/14 26.5 4.45 4.90
JNPR 141018P00027000 P 10/18/14 27.0 4.95 5.45
JNPR 141018P00027500 P 10/18/14 27.5 5.45 5.95
JNPR 141018P00028000 P 10/18/14 28.0 5.90 6.45
JNPR 141018P00028500 P 10/18/14 28.5 6.35 6.95
JNPR 141018P00029000 P 10/18/14 29.0 6.85 7.45
JNPR 141018P00029500 P 10/18/14 29.5 5.45 9.85
JNPR 141018P00030000 P 10/18/14 30.0 5.85 8.70
JNPR 141018P00030500 P 10/18/14 30.5 6.55 8.95
JNPR 141018P00031000 P 10/18/14 31.0 7.00 9.45
JNPR 141018P00031500 P 10/18/14 31.5 7.50 9.95
JNPR 141018P00032000 P 10/18/14 32.0 8.00 10.45
JNPR 141018P00032500 P 10/18/14 32.5 8.50 10.95
JNPR 141018P00033000 P 10/18/14 33.0 9.00 11.70
JNPR 141018P00034000 P 10/18/14 34.0 11.20 12.80
JNPR 141018P00035000 P 10/18/14 35.0 11.00 13.70
JNPR 141018P00036000 P 10/18/14 36.0 12.00 16.35
JNPR 141018P00037000 P 10/18/14 37.0 13.00 15.45
JNPR 141024C00016000 C 10/24/14 16.0 5.60 6.30
JNPR 141024C00016500 C 10/24/14 16.5 5.10 5.80
JNPR 141024C00017000 C 10/24/14 17.0 4.60 5.30
JNPR 141024C00017500 C 10/24/14 17.5 4.15 4.80
JNPR 141024C00018000 C 10/24/14 18.0 3.65 4.30
JNPR 141024C00018500 C 10/24/14 18.5 3.20 3.35
JNPR 141024C00019000 C 10/24/14 19.0 2.70 2.91
JNPR 141024C00019500 C 10/24/14 19.5 2.28 2.46
JNPR 141024C00020000 C 10/24/14 20.0 1.85 1.97
JNPR 141024C00020500 C 10/24/14 20.5 1.51 1.64
JNPR 141024C00021000 C 10/24/14 21.0 1.17 1.25
JNPR 141024C00021500 C 10/24/14 21.5 0.86 0.95
JNPR 141024C00022000 C 10/24/14 22.0 0.64 0.69
JNPR 141024C00022500 C 10/24/14 22.5 0.45 0.49
JNPR 141024C00023000 C 10/24/14 23.0 0.27 0.34
JNPR 141024C00023500 C 10/24/14 23.5 0.18 0.23
JNPR 141024C00024000 C 10/24/14 24.0 0.11 0.18
JNPR 141024C00024500 C 10/24/14 24.5 0.07 0.13
JNPR 141024C00025000 C 10/24/14 25.0 0.04 0.09
JNPR 141024C00025500 C 10/24/14 25.5 0.02 0.07
JNPR 141024C00026000 C 10/24/14 26.0 0.01 0.05
JNPR 141024C00026500 C 10/24/14 26.5 0.00 0.05
JNPR 141024C00027000 C 10/24/14 27.0 0.00 0.04
JNPR 141024C00027500 C 10/24/14 27.5 0.00 0.04
JNPR 141024C00028000 C 10/24/14 28.0 0.00 0.03
JNPR 141024C00028500 C 10/24/14 28.5 0.00 0.03
JNPR 141024C00029000 C 10/24/14 29.0 0.00 0.03
JNPR 141024C00029500 C 10/24/14 29.5 0.00 0.03
JNPR 141024C00030000 C 10/24/14 30.0 0.00 0.03
JNPR 141024C00030500 C 10/24/14 30.5 0.00 0.03
JNPR 141024C00031000 C 10/24/14 31.0 0.00 0.03
JNPR 141024C00031500 C 10/24/14 31.5 0.00 0.03
JNPR 141024C00032000 C 10/24/14 32.0 0.00 0.03
JNPR 141024C00032500 C 10/24/14 32.5 0.00 0.03
JNPR 141024C00033000 C 10/24/14 33.0 0.00 0.03
JNPR 141024P00016000 P 10/24/14 16.0 0.00 0.03
JNPR 141024P00016500 P 10/24/14 16.5 0.00 0.04
JNPR 141024P00017000 P 10/24/14 17.0 0.00 0.04
JNPR 141024P00017500 P 10/24/14 17.5 0.01 0.05
JNPR 141024P00018000 P 10/24/14 18.0 0.01 0.07
JNPR 141024P00018500 P 10/24/14 18.5 0.03 0.09
JNPR 141024P00019000 P 10/24/14 19.0 0.05 0.14
JNPR 141024P00019500 P 10/24/14 19.5 0.10 0.19
JNPR 141024P00020000 P 10/24/14 20.0 0.22 0.27
JNPR 141024P00020500 P 10/24/14 20.5 0.34 0.39
JNPR 141024P00021000 P 10/24/14 21.0 0.50 0.55
JNPR 141024P00021500 P 10/24/14 21.5 0.70 0.76
JNPR 141024P00022000 P 10/24/14 22.0 0.95 1.02
JNPR 141024P00022500 P 10/24/14 22.5 1.26 1.34
JNPR 141024P00023000 P 10/24/14 23.0 1.61 1.69
JNPR 141024P00023500 P 10/24/14 23.5 2.00 2.08
JNPR 141024P00024000 P 10/24/14 24.0 2.35 2.52
JNPR 141024P00024500 P 10/24/14 24.5 2.81 2.97
JNPR 141024P00025000 P 10/24/14 25.0 3.25 3.45
JNPR 141024P00025500 P 10/24/14 25.5 3.30 4.00
JNPR 141024P00026000 P 10/24/14 26.0 3.75 4.50
JNPR 141024P00026500 P 10/24/14 26.5 4.25 4.95
JNPR 141024P00027000 P 10/24/14 27.0 4.75 5.45
JNPR 141024P00027500 P 10/24/14 27.5 5.20 5.90
JNPR 141024P00028000 P 10/24/14 28.0 5.70 6.40
JNPR 141024P00028500 P 10/24/14 28.5 6.20 7.25
JNPR 141024P00029000 P 10/24/14 29.0 6.70 7.90
JNPR 141024P00029500 P 10/24/14 29.5 6.10 8.15
JNPR 141024P00030000 P 10/24/14 30.0 6.90 8.70
JNPR 141024P00030500 P 10/24/14 30.5 7.70 9.10
JNPR 141024P00031000 P 10/24/14 31.0 8.20 9.60
JNPR 141024P00031500 P 10/24/14 31.5 8.10 10.10
JNPR 141024P00032000 P 10/24/14 32.0 8.65 11.95
JNPR 141024P00032500 P 10/24/14 32.5 9.00 12.65
JNPR 141024P00033000 P 10/24/14 33.0 9.10 13.00
JNPR 141031C00016000 C 10/31/14 16.0 5.60 6.35
JNPR 141031C00017000 C 10/31/14 17.0 4.60 5.30
JNPR 141031C00017500 C 10/31/14 17.5 4.15 4.80
JNPR 141031C00018000 C 10/31/14 18.0 3.65 4.30
JNPR 141031C00018500 C 10/31/14 18.5 3.20 3.40
JNPR 141031C00019000 C 10/31/14 19.0 2.75 2.94
JNPR 141031C00019500 C 10/31/14 19.5 2.32 2.50
JNPR 141031C00020000 C 10/31/14 20.0 1.90 2.09
JNPR 141031C00020500 C 10/31/14 20.5 1.54 1.70
JNPR 141031C00021000 C 10/31/14 21.0 1.20 1.35
JNPR 141031C00021500 C 10/31/14 21.5 0.91 1.05
JNPR 141031C00022000 C 10/31/14 22.0 0.65 0.77
JNPR 141031C00022500 C 10/31/14 22.5 0.46 0.59
JNPR 141031C00023000 C 10/31/14 23.0 0.31 0.43
JNPR 141031C00023500 C 10/31/14 23.5 0.20 0.30
JNPR 141031C00024000 C 10/31/14 24.0 0.13 0.22
JNPR 141031C00024500 C 10/31/14 24.5 0.08 0.16
JNPR 141031C00025000 C 10/31/14 25.0 0.05 0.11
JNPR 141031C00025500 C 10/31/14 25.5 0.03 0.08
JNPR 141031C00026000 C 10/31/14 26.0 0.01 0.06
JNPR 141031C00026500 C 10/31/14 26.5 0.00 0.05
JNPR 141031C00027000 C 10/31/14 27.0 0.00 0.04
JNPR 141031C00027500 C 10/31/14 27.5 0.00 0.04
JNPR 141031C00028000 C 10/31/14 28.0 0.00 0.03
JNPR 141031C00028500 C 10/31/14 28.5 0.00 0.03
JNPR 141031C00029000 C 10/31/14 29.0 0.00 0.03
JNPR 141031C00029500 C 10/31/14 29.5 0.00 0.03
JNPR 141031C00030000 C 10/31/14 30.0 0.00 0.03
JNPR 141031C00030500 C 10/31/14 30.5 0.00 0.03
JNPR 141031C00031000 C 10/31/14 31.0 0.00 0.03
JNPR 141031C00031500 C 10/31/14 31.5 0.00 0.03
JNPR 141031C00032000 C 10/31/14 32.0 0.00 0.03
JNPR 141031C00032500 C 10/31/14 32.5 0.00 0.03
JNPR 141031C00033000 C 10/31/14 33.0 0.00 0.03
JNPR 141031P00016000 P 10/31/14 16.0 0.00 0.03
JNPR 141031P00017000 P 10/31/14 17.0 0.01 0.05
JNPR 141031P00017500 P 10/31/14 17.5 0.01 0.07
JNPR 141031P00018000 P 10/31/14 18.0 0.02 0.09
JNPR 141031P00018500 P 10/31/14 18.5 0.09 0.12
JNPR 141031P00019000 P 10/31/14 19.0 0.13 0.17
JNPR 141031P00019500 P 10/31/14 19.5 0.20 0.23
JNPR 141031P00020000 P 10/31/14 20.0 0.25 0.33
JNPR 141031P00020500 P 10/31/14 20.5 0.35 0.46
JNPR 141031P00021000 P 10/31/14 21.0 0.50 0.63
JNPR 141031P00021500 P 10/31/14 21.5 0.69 0.83
JNPR 141031P00022000 P 10/31/14 22.0 0.99 1.07
JNPR 141031P00022500 P 10/31/14 22.5 1.25 1.40
JNPR 141031P00023000 P 10/31/14 23.0 1.61 1.75
JNPR 141031P00023500 P 10/31/14 23.5 1.96 2.14
JNPR 141031P00024000 P 10/31/14 24.0 2.37 2.56
JNPR 141031P00024500 P 10/31/14 24.5 2.82 3.00
JNPR 141031P00025000 P 10/31/14 25.0 3.30 3.45
JNPR 141031P00025500 P 10/31/14 25.5 3.75 3.95
JNPR 141031P00026000 P 10/31/14 26.0 3.80 4.45
JNPR 141031P00026500 P 10/31/14 26.5 4.25 5.00
JNPR 141031P00027000 P 10/31/14 27.0 4.75 5.45
JNPR 141031P00027500 P 10/31/14 27.5 5.20 5.90
JNPR 141031P00028000 P 10/31/14 28.0 5.70 6.45
JNPR 141031P00028500 P 10/31/14 28.5 6.20 7.15
JNPR 141031P00029000 P 10/31/14 29.0 6.70 7.45
JNPR 141031P00029500 P 10/31/14 29.5 7.20 8.30
JNPR 141031P00030000 P 10/31/14 30.0 7.70 8.85
JNPR 141031P00030500 P 10/31/14 30.5 8.20 9.30
JNPR 141031P00031000 P 10/31/14 31.0 8.70 9.80
JNPR 141031P00031500 P 10/31/14 31.5 9.10 10.30
JNPR 141031P00032000 P 10/31/14 32.0 8.40 11.75
JNPR 141031P00032500 P 10/31/14 32.5 9.10 12.45
JNPR 141031P00033000 P 10/31/14 33.0 9.55 13.00
JNPR 141107C00015500 C 11/07/14 15.5 6.05 6.85
JNPR 141107C00016000 C 11/07/14 16.0 5.60 6.35
JNPR 141107C00016500 C 11/07/14 16.5 5.10 5.90
JNPR 141107C00017000 C 11/07/14 17.0 4.60 5.30
JNPR 141107C00017500 C 11/07/14 17.5 4.15 4.80
JNPR 141107C00018000 C 11/07/14 18.0 3.65 3.90
JNPR 141107C00018500 C 11/07/14 18.5 3.20 3.40
JNPR 141107C00019000 C 11/07/14 19.0 2.76 2.97
JNPR 141107C00019500 C 11/07/14 19.5 2.33 2.54
JNPR 141107C00020000 C 11/07/14 20.0 1.93 2.14
JNPR 141107C00020500 C 11/07/14 20.5 1.56 1.75
JNPR 141107C00021000 C 11/07/14 21.0 1.23 1.41
JNPR 141107C00021500 C 11/07/14 21.5 0.96 1.11
JNPR 141107C00022000 C 11/07/14 22.0 0.73 0.83
JNPR 141107C00022500 C 11/07/14 22.5 0.51 0.63
JNPR 141107C00023000 C 11/07/14 23.0 0.36 0.47
JNPR 141107C00023500 C 11/07/14 23.5 0.26 0.35
JNPR 141107C00024000 C 11/07/14 24.0 0.18 0.25
JNPR 141107C00024500 C 11/07/14 24.5 0.12 0.18
JNPR 141107C00025000 C 11/07/14 25.0 0.07 0.13
JNPR 141107C00025500 C 11/07/14 25.5 0.04 0.10
JNPR 141107C00026000 C 11/07/14 26.0 0.02 0.08
JNPR 141107C00026500 C 11/07/14 26.5 0.01 0.06
JNPR 141107C00027000 C 11/07/14 27.0 0.00 0.05
JNPR 141107C00027500 C 11/07/14 27.5 0.00 0.04
JNPR 141107C00028000 C 11/07/14 28.0 0.00 0.04
JNPR 141107C00028500 C 11/07/14 28.5 0.00 0.03
JNPR 141107C00029000 C 11/07/14 29.0 0.00 0.03
JNPR 141107C00029500 C 11/07/14 29.5 0.00 0.03
JNPR 141107C00030000 C 11/07/14 30.0 0.00 0.03
JNPR 141107C00030500 C 11/07/14 30.5 0.00 0.03
JNPR 141107C00031000 C 11/07/14 31.0 0.00 0.03
JNPR 141107C00031500 C 11/07/14 31.5 0.00 0.03
JNPR 141107C00032000 C 11/07/14 32.0 0.00 0.03
JNPR 141107C00032500 C 11/07/14 32.5 0.00 0.03
JNPR 141107C00033000 C 11/07/14 33.0 0.00 0.03
JNPR 141107P00015500 P 11/07/14 15.5 0.00 0.04
JNPR 141107P00016000 P 11/07/14 16.0 0.00 0.05
JNPR 141107P00016500 P 11/07/14 16.5 0.01 0.06
JNPR 141107P00017000 P 11/07/14 17.0 0.02 0.06
JNPR 141107P00017500 P 11/07/14 17.5 0.03 0.08
JNPR 141107P00018000 P 11/07/14 18.0 0.03 0.10
JNPR 141107P00018500 P 11/07/14 18.5 0.06 0.14
JNPR 141107P00019000 P 11/07/14 19.0 0.15 0.19
JNPR 141107P00019500 P 11/07/14 19.5 0.22 0.27
JNPR 141107P00020000 P 11/07/14 20.0 0.28 0.37
JNPR 141107P00020500 P 11/07/14 20.5 0.37 0.51
JNPR 141107P00021000 P 11/07/14 21.0 0.53 0.68
JNPR 141107P00021500 P 11/07/14 21.5 0.76 0.88
JNPR 141107P00022000 P 11/07/14 22.0 1.07 1.13
JNPR 141107P00022500 P 11/07/14 22.5 1.27 1.44
JNPR 141107P00023000 P 11/07/14 23.0 1.60 1.79
JNPR 141107P00023500 P 11/07/14 23.5 1.98 2.18
JNPR 141107P00024000 P 11/07/14 24.0 2.39 2.60
JNPR 141107P00024500 P 11/07/14 24.5 2.83 3.05
JNPR 141107P00025000 P 11/07/14 25.0 3.30 3.50
JNPR 141107P00025500 P 11/07/14 25.5 3.75 4.00
JNPR 141107P00026000 P 11/07/14 26.0 3.80 4.50
JNPR 141107P00026500 P 11/07/14 26.5 4.30 5.00
JNPR 141107P00027000 P 11/07/14 27.0 4.75 5.50
JNPR 141107P00027500 P 11/07/14 27.5 5.20 6.00
JNPR 141107P00028000 P 11/07/14 28.0 5.70 6.50
JNPR 141107P00028500 P 11/07/14 28.5 6.20 7.00
JNPR 141107P00029000 P 11/07/14 29.0 6.70 7.45
JNPR 141107P00029500 P 11/07/14 29.5 7.10 8.25
JNPR 141107P00030000 P 11/07/14 30.0 7.60 8.60
JNPR 141107P00030500 P 11/07/14 30.5 8.10 9.25
JNPR 141107P00031000 P 11/07/14 31.0 8.70 9.60
JNPR 141107P00031500 P 11/07/14 31.5 9.10 10.15
JNPR 141107P00032000 P 11/07/14 32.0 8.40 10.75
JNPR 141107P00032500 P 11/07/14 32.5 9.15 12.25
JNPR 141107P00033000 P 11/07/14 33.0 9.40 12.35
JNPR 141122C00015000 C 11/22/14 15.0 6.65 7.20
JNPR 141122C00016000 C 11/22/14 16.0 5.65 6.05
JNPR 141122C00017000 C 11/22/14 17.0 4.70 5.05
JNPR 141122C00018000 C 11/22/14 18.0 3.75 3.90
JNPR 141122C00019000 C 11/22/14 19.0 2.86 3.00
JNPR 141122C00020000 C 11/22/14 20.0 2.05 2.21
JNPR 141122C00021000 C 11/22/14 21.0 1.38 1.43
JNPR 141122C00022000 C 11/22/14 22.0 0.85 0.89
JNPR 141122C00023000 C 11/22/14 23.0 0.46 0.51
JNPR 141122C00024000 C 11/22/14 24.0 0.23 0.28
JNPR 141122C00025000 C 11/22/14 25.0 0.11 0.14
JNPR 141122C00026000 C 11/22/14 26.0 0.05 0.07
JNPR 141122C00027000 C 11/22/14 27.0 0.02 0.04
JNPR 141122C00028000 C 11/22/14 28.0 0.00 0.03
JNPR 141122C00029000 C 11/22/14 29.0 0.00 0.03
JNPR 141122C00030000 C 11/22/14 30.0 0.00 0.02
JNPR 141122C00031000 C 11/22/14 31.0 0.00 0.02
JNPR 141122P00015000 P 11/22/14 15.0 0.00 0.03
JNPR 141122P00016000 P 11/22/14 16.0 0.01 0.05
JNPR 141122P00017000 P 11/22/14 17.0 0.04 0.08
JNPR 141122P00018000 P 11/22/14 18.0 0.10 0.13
JNPR 141122P00019000 P 11/22/14 19.0 0.21 0.25
JNPR 141122P00020000 P 11/22/14 20.0 0.39 0.44
JNPR 141122P00021000 P 11/22/14 21.0 0.69 0.74
JNPR 141122P00022000 P 11/22/14 22.0 1.17 1.20
JNPR 141122P00023000 P 11/22/14 23.0 1.78 1.86
JNPR 141122P00024000 P 11/22/14 24.0 2.44 2.62
JNPR 141122P00025000 P 11/22/14 25.0 3.35 3.50
JNPR 141122P00026000 P 11/22/14 26.0 4.25 4.45
JNPR 141122P00027000 P 11/22/14 27.0 5.00 5.40
JNPR 141122P00028000 P 11/22/14 28.0 6.00 6.40
JNPR 141122P00029000 P 11/22/14 29.0 7.00 7.40
JNPR 141122P00030000 P 11/22/14 30.0 8.15 8.40
JNPR 141122P00031000 P 11/22/14 31.0 9.00 9.40
JNPR 150117C00003000 C 01/17/15 3.0 17.00 21.15
JNPR 150117C00005000 C 01/17/15 5.0 15.00 19.15
JNPR 150117C00008000 C 01/17/15 8.0 12.00 16.15
JNPR 150117C00010000 C 01/17/15 10.0 9.65 14.20
JNPR 150117C00013000 C 01/17/15 13.0 8.60 9.15
JNPR 150117C00014000 C 01/17/15 14.0 7.50 8.20
JNPR 150117C00015000 C 01/17/15 15.0 6.65 7.25
JNPR 150117C00016000 C 01/17/15 16.0 5.65 6.25
JNPR 150117C00017000 C 01/17/15 17.0 4.75 4.90
JNPR 150117C00018000 C 01/17/15 18.0 3.85 4.00
JNPR 150117C00019000 C 01/17/15 19.0 2.99 3.20
JNPR 150117C00020000 C 01/17/15 20.0 2.26 2.31
JNPR 150117C00021000 C 01/17/15 21.0 1.58 1.66
JNPR 150117C00022000 C 01/17/15 22.0 1.09 1.13
JNPR 150117C00023000 C 01/17/15 23.0 0.67 0.73
JNPR 150117C00024000 C 01/17/15 24.0 0.42 0.47
JNPR 150117C00025000 C 01/17/15 25.0 0.23 0.27
JNPR 150117C00026000 C 01/17/15 26.0 0.12 0.17
JNPR 150117C00027000 C 01/17/15 27.0 0.06 0.10
JNPR 150117C00028000 C 01/17/15 28.0 0.03 0.05
JNPR 150117C00029000 C 01/17/15 29.0 0.01 0.04
JNPR 150117C00030000 C 01/17/15 30.0 0.00 0.03
JNPR 150117C00031000 C 01/17/15 31.0 0.00 0.02
JNPR 150117C00032000 C 01/17/15 32.0 0.00 0.02
JNPR 150117C00033000 C 01/17/15 33.0 0.00 0.02
JNPR 150117C00034000 C 01/17/15 34.0 0.00 0.02
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 0.02
JNPR 150117P00013000 P 01/17/15 13.0 0.00 0.04
JNPR 150117P00014000 P 01/17/15 14.0 0.02 0.05
JNPR 150117P00015000 P 01/17/15 15.0 0.04 0.07
JNPR 150117P00016000 P 01/17/15 16.0 0.08 0.11
JNPR 150117P00017000 P 01/17/15 17.0 0.14 0.17
JNPR 150117P00018000 P 01/17/15 18.0 0.24 0.27
JNPR 150117P00019000 P 01/17/15 19.0 0.40 0.44
JNPR 150117P00020000 P 01/17/15 20.0 0.65 0.69
JNPR 150117P00021000 P 01/17/15 21.0 1.01 1.05
JNPR 150117P00022000 P 01/17/15 22.0 1.49 1.53
JNPR 150117P00023000 P 01/17/15 23.0 2.09 2.14
JNPR 150117P00024000 P 01/17/15 24.0 2.82 2.87
JNPR 150117P00025000 P 01/17/15 25.0 3.55 3.75
JNPR 150117P00026000 P 01/17/15 26.0 4.45 4.60
JNPR 150117P00027000 P 01/17/15 27.0 5.35 5.55
JNPR 150117P00028000 P 01/17/15 28.0 5.95 6.50
JNPR 150117P00029000 P 01/17/15 29.0 7.10 7.50
JNPR 150117P00030000 P 01/17/15 30.0 7.90 8.50
JNPR 150117P00031000 P 01/17/15 31.0 8.90 9.50
JNPR 150117P00032000 P 01/17/15 32.0 9.90 10.50
JNPR 150117P00033000 P 01/17/15 33.0 9.15 13.40
JNPR 150117P00034000 P 01/17/15 34.0 10.30 14.30
JNPR 150117P00035000 P 01/17/15 35.0 11.10 15.25
JNPR 150117P00036000 P 01/17/15 36.0 13.20 14.80
JNPR 150117P00037000 P 01/17/15 37.0 14.20 15.80
JNPR 150117P00040000 P 01/17/15 40.0 16.00 19.55
JNPR 150417C00015000 C 04/17/15 15.0 6.65 7.30
JNPR 150417C00016000 C 04/17/15 16.0 5.80 6.00
JNPR 150417C00017000 C 04/17/15 17.0 4.90 5.15
JNPR 150417C00018000 C 04/17/15 18.0 4.05 4.30
JNPR 150417C00019000 C 04/17/15 19.0 3.30 3.45
JNPR 150417C00020000 C 04/17/15 20.0 2.63 2.72
JNPR 150417C00021000 C 04/17/15 21.0 2.04 2.13
JNPR 150417C00022000 C 04/17/15 22.0 1.55 1.62
JNPR 150417C00023000 C 04/17/15 23.0 1.13 1.22
JNPR 150417C00024000 C 04/17/15 24.0 0.81 0.89
JNPR 150417C00025000 C 04/17/15 25.0 0.57 0.64
JNPR 150417C00026000 C 04/17/15 26.0 0.39 0.46
JNPR 150417C00027000 C 04/17/15 27.0 0.25 0.32
JNPR 150417C00028000 C 04/17/15 28.0 0.16 0.23
JNPR 150417C00029000 C 04/17/15 29.0 0.11 0.16
JNPR 150417C00030000 C 04/17/15 30.0 0.07 0.11
JNPR 150417C00031000 C 04/17/15 31.0 0.04 0.08
JNPR 150417P00015000 P 04/17/15 15.0 0.15 0.19
JNPR 150417P00016000 P 04/17/15 16.0 0.24 0.28
JNPR 150417P00017000 P 04/17/15 17.0 0.36 0.44
JNPR 150417P00018000 P 04/17/15 18.0 0.54 0.62
JNPR 150417P00019000 P 04/17/15 19.0 0.79 0.85
JNPR 150417P00020000 P 04/17/15 20.0 1.11 1.16
JNPR 150417P00021000 P 04/17/15 21.0 1.52 1.59
JNPR 150417P00022000 P 04/17/15 22.0 2.02 2.12
JNPR 150417P00023000 P 04/17/15 23.0 2.58 2.68
JNPR 150417P00024000 P 04/17/15 24.0 3.25 3.40
JNPR 150417P00025000 P 04/17/15 25.0 4.00 4.15
JNPR 150417P00026000 P 04/17/15 26.0 4.85 4.95
JNPR 150417P00027000 P 04/17/15 27.0 5.60 5.85
JNPR 150417P00028000 P 04/17/15 28.0 6.50 6.75
JNPR 150417P00029000 P 04/17/15 29.0 7.45 7.70
JNPR 150417P00030000 P 04/17/15 30.0 8.20 8.80
JNPR 150417P00031000 P 04/17/15 31.0 9.15 9.80
JNPR 160115C00013000 C 01/15/16 13.0 8.70 8.95
JNPR 160115C00015000 C 01/15/16 15.0 7.00 7.30
JNPR 160115C00018000 C 01/15/16 18.0 4.75 5.05
JNPR 160115C00020000 C 01/15/16 20.0 3.55 3.70
JNPR 160115C00022000 C 01/15/16 22.0 2.58 2.69
JNPR 160115C00025000 C 01/15/16 25.0 1.50 1.62
JNPR 160115C00027000 C 01/15/16 27.0 1.07 1.13
JNPR 160115C00030000 C 01/15/16 30.0 0.55 0.65
JNPR 160115C00035000 C 01/15/16 35.0 0.18 0.26
JNPR 160115C00040000 C 01/15/16 40.0 0.05 0.11
JNPR 160115P00013000 P 01/15/16 13.0 0.34 0.39
JNPR 160115P00015000 P 01/15/16 15.0 0.65 0.73
JNPR 160115P00018000 P 01/15/16 18.0 1.42 1.50
JNPR 160115P00020000 P 01/15/16 20.0 2.22 2.34
JNPR 160115P00022000 P 01/15/16 22.0 3.20 3.30
JNPR 160115P00025000 P 01/15/16 25.0 5.10 5.25
JNPR 160115P00027000 P 01/15/16 27.0 6.60 6.75
JNPR 160115P00030000 P 01/15/16 30.0 8.95 9.30
JNPR 160115P00035000 P 01/15/16 35.0 13.55 13.90
JNPR 160115P00040000 P 01/15/16 40.0 17.70 19.20
JNPR 170120C00013000 C 01/20/17 13.0 8.90 9.45
JNPR 170120C00015000 C 01/20/17 15.0 7.40 8.00
JNPR 170120C00018000 C 01/20/17 18.0 5.45 6.10
JNPR 170120C00020000 C 01/20/17 20.0 4.40 5.00
JNPR 170120C00022000 C 01/20/17 22.0 3.50 4.15
JNPR 170120C00025000 C 01/20/17 25.0 2.38 2.98
JNPR 170120C00027000 C 01/20/17 27.0 1.92 2.40
JNPR 170120C00030000 C 01/20/17 30.0 1.26 1.75
JNPR 170120C00032000 C 01/20/17 32.0 0.94 1.39
JNPR 170120C00035000 C 01/20/17 35.0 0.58 1.01
JNPR 170120P00013000 P 01/20/17 13.0 0.62 0.95
JNPR 170120P00015000 P 01/20/17 15.0 1.10 1.43
JNPR 170120P00018000 P 01/20/17 18.0 2.09 2.44
JNPR 170120P00020000 P 01/20/17 20.0 2.95 3.45
JNPR 170120P00022000 P 01/20/17 22.0 4.00 4.45
JNPR 170120P00025000 P 01/20/17 25.0 5.75 6.30
JNPR 170120P00027000 P 01/20/17 27.0 7.15 7.75
JNPR 170120P00030000 P 01/20/17 30.0 9.40 10.10
JNPR 170120P00032000 P 01/20/17 32.0 11.05 11.75
JNPR 170120P00035000 P 01/20/17 35.0 13.65 14.55

OPRA data is delayed 15 minutes.