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 Sep 2 2014 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNPR 140905C00015000 C 09/05/14 15.0 7.85 8.60
JNPR 140905C00015500 C 09/05/14 15.5 7.35 8.10
JNPR 140905C00016000 C 09/05/14 16.0 6.85 7.60
JNPR 140905C00016500 C 09/05/14 16.5 6.35 7.10
JNPR 140905C00017000 C 09/05/14 17.0 5.85 6.60
JNPR 140905C00017500 C 09/05/14 17.5 5.35 6.10
JNPR 140905C00018000 C 09/05/14 18.0 4.85 5.60
JNPR 140905C00018500 C 09/05/14 18.5 4.40 5.15
JNPR 140905C00019000 C 09/05/14 19.0 3.90 4.65
JNPR 140905C00019500 C 09/05/14 19.5 3.65 4.10
JNPR 140905C00020000 C 09/05/14 20.0 3.15 3.65
JNPR 140905C00020500 C 09/05/14 20.5 2.67 3.10
JNPR 140905C00021000 C 09/05/14 21.0 2.17 2.59
JNPR 140905C00021500 C 09/05/14 21.5 1.67 2.09
JNPR 140905C00022000 C 09/05/14 22.0 1.18 1.60
JNPR 140905C00022500 C 09/05/14 22.5 0.70 1.11
JNPR 140905C00023000 C 09/05/14 23.0 0.40 0.45
JNPR 140905C00023500 C 09/05/14 23.5 0.13 0.14
JNPR 140905C00024000 C 09/05/14 24.0 0.01 0.08
JNPR 140905C00024500 C 09/05/14 24.5 0.00 0.03
JNPR 140905C00025000 C 09/05/14 25.0 0.00 0.04
JNPR 140905C00025500 C 09/05/14 25.5 0.00 0.04
JNPR 140905C00026000 C 09/05/14 26.0 0.00 0.05
JNPR 140905C00026500 C 09/05/14 26.5 0.00 0.05
JNPR 140905C00027000 C 09/05/14 27.0 0.00 0.05
JNPR 140905C00027500 C 09/05/14 27.5 0.00 0.05
JNPR 140905C00028000 C 09/05/14 28.0 0.00 0.04
JNPR 140905C00028500 C 09/05/14 28.5 0.00 0.04
JNPR 140905C00029000 C 09/05/14 29.0 0.00 0.04
JNPR 140905C00029500 C 09/05/14 29.5 0.00 0.04
JNPR 140905C00030000 C 09/05/14 30.0 0.00 0.04
JNPR 140905C00030500 C 09/05/14 30.5 0.00 0.04
JNPR 140905C00031000 C 09/05/14 31.0 0.00 0.04
JNPR 140905C00031500 C 09/05/14 31.5 0.00 0.04
JNPR 140905C00032000 C 09/05/14 32.0 0.00 0.04
JNPR 140905C00032500 C 09/05/14 32.5 0.00 0.04
JNPR 140905C00033000 C 09/05/14 33.0 0.00 0.04
JNPR 140905P00015000 P 09/05/14 15.0 0.00 0.04
JNPR 140905P00015500 P 09/05/14 15.5 0.00 0.03
JNPR 140905P00016000 P 09/05/14 16.0 0.00 0.04
JNPR 140905P00016500 P 09/05/14 16.5 0.00 0.03
JNPR 140905P00017000 P 09/05/14 17.0 0.00 0.04
JNPR 140905P00017500 P 09/05/14 17.5 0.00 0.04
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 0.00 0.04
JNPR 140905P00019500 P 09/05/14 19.5 0.00 0.04
JNPR 140905P00020000 P 09/05/14 20.0 0.00 0.04
JNPR 140905P00020500 P 09/05/14 20.5 0.00 0.04
JNPR 140905P00021000 P 09/05/14 21.0 0.00 0.04
JNPR 140905P00021500 P 09/05/14 21.5 0.00 0.04
JNPR 140905P00022000 P 09/05/14 22.0 0.00 0.05
JNPR 140905P00022500 P 09/05/14 22.5 0.01 0.07
JNPR 140905P00023000 P 09/05/14 23.0 0.08 0.10
JNPR 140905P00023500 P 09/05/14 23.5 0.30 0.32
JNPR 140905P00024000 P 09/05/14 24.0 0.55 0.77
JNPR 140905P00024500 P 09/05/14 24.5 0.93 1.29
JNPR 140905P00025000 P 09/05/14 25.0 1.42 1.84
JNPR 140905P00025500 P 09/05/14 25.5 1.92 2.35
JNPR 140905P00026000 P 09/05/14 26.0 2.38 2.99
JNPR 140905P00026500 P 09/05/14 26.5 2.90 3.25
JNPR 140905P00027000 P 09/05/14 27.0 3.40 4.00
JNPR 140905P00027500 P 09/05/14 27.5 3.90 4.50
JNPR 140905P00028000 P 09/05/14 28.0 4.40 5.00
JNPR 140905P00028500 P 09/05/14 28.5 4.90 5.25
JNPR 140905P00029000 P 09/05/14 29.0 5.40 5.80
JNPR 140905P00029500 P 09/05/14 29.5 5.90 6.30
JNPR 140905P00030000 P 09/05/14 30.0 6.40 7.15
JNPR 140905P00030500 P 09/05/14 30.5 6.90 7.65
JNPR 140905P00031000 P 09/05/14 31.0 7.40 7.80
JNPR 140905P00031500 P 09/05/14 31.5 7.90 8.65
JNPR 140905P00032000 P 09/05/14 32.0 8.40 9.10
JNPR 140905P00032500 P 09/05/14 32.5 8.80 9.85
JNPR 140905P00033000 P 09/05/14 33.0 7.85 11.20
JNPR 140912C00015000 C 09/12/14 15.0 7.70 8.75
JNPR 140912C00016000 C 09/12/14 16.0 7.10 7.60
JNPR 140912C00016500 C 09/12/14 16.5 6.60 7.10
JNPR 140912C00017000 C 09/12/14 17.0 6.10 6.60
JNPR 140912C00017500 C 09/12/14 17.5 5.60 6.15
JNPR 140912C00018000 C 09/12/14 18.0 5.10 5.60
JNPR 140912C00018500 C 09/12/14 18.5 4.60 5.10
JNPR 140912C00019000 C 09/12/14 19.0 4.10 4.60
JNPR 140912C00019500 C 09/12/14 19.5 3.60 4.10
JNPR 140912C00020000 C 09/12/14 20.0 3.10 3.60
JNPR 140912C00020500 C 09/12/14 20.5 2.65 3.10
JNPR 140912C00021000 C 09/12/14 21.0 2.15 2.60
JNPR 140912C00021500 C 09/12/14 21.5 1.66 2.11
JNPR 140912C00022000 C 09/12/14 22.0 1.17 1.62
JNPR 140912C00022500 C 09/12/14 22.5 0.76 1.15
JNPR 140912C00023000 C 09/12/14 23.0 0.51 0.54
JNPR 140912C00023500 C 09/12/14 23.5 0.23 0.26
JNPR 140912C00024000 C 09/12/14 24.0 0.09 0.12
JNPR 140912C00024500 C 09/12/14 24.5 0.02 0.14
JNPR 140912C00025000 C 09/12/14 25.0 0.01 0.09
JNPR 140912C00025500 C 09/12/14 25.5 0.01 0.05
JNPR 140912C00026000 C 09/12/14 26.0 0.00 0.05
JNPR 140912C00026500 C 09/12/14 26.5 0.00 0.05
JNPR 140912C00027000 C 09/12/14 27.0 0.00 0.05
JNPR 140912C00027500 C 09/12/14 27.5 0.00 0.05
JNPR 140912C00028000 C 09/12/14 28.0 0.00 0.06
JNPR 140912C00028500 C 09/12/14 28.5 0.00 0.06
JNPR 140912C00029000 C 09/12/14 29.0 0.00 0.06
JNPR 140912C00029500 C 09/12/14 29.5 0.00 0.06
JNPR 140912C00030000 C 09/12/14 30.0 0.00 0.05
JNPR 140912C00030500 C 09/12/14 30.5 0.00 0.05
JNPR 140912C00031000 C 09/12/14 31.0 0.00 0.05
JNPR 140912C00031500 C 09/12/14 31.5 0.00 0.04
JNPR 140912C00032000 C 09/12/14 32.0 0.00 0.05
JNPR 140912C00032500 C 09/12/14 32.5 0.00 0.05
JNPR 140912P00015000 P 09/12/14 15.0 0.00 0.05
JNPR 140912P00016000 P 09/12/14 16.0 0.00 0.05
JNPR 140912P00016500 P 09/12/14 16.5 0.00 0.05
JNPR 140912P00017000 P 09/12/14 17.0 0.00 0.05
JNPR 140912P00017500 P 09/12/14 17.5 0.00 0.05
JNPR 140912P00018000 P 09/12/14 18.0 0.00 0.05
JNPR 140912P00018500 P 09/12/14 18.5 0.00 0.06
JNPR 140912P00019000 P 09/12/14 19.0 0.00 0.06
JNPR 140912P00019500 P 09/12/14 19.5 0.00 0.06
JNPR 140912P00020000 P 09/12/14 20.0 0.00 0.06
JNPR 140912P00020500 P 09/12/14 20.5 0.00 0.06
JNPR 140912P00021000 P 09/12/14 21.0 0.00 0.06
JNPR 140912P00021500 P 09/12/14 21.5 0.00 0.08
JNPR 140912P00022000 P 09/12/14 22.0 0.01 0.08
JNPR 140912P00022500 P 09/12/14 22.5 0.06 0.10
JNPR 140912P00023000 P 09/12/14 23.0 0.17 0.21
JNPR 140912P00023500 P 09/12/14 23.5 0.40 0.43
JNPR 140912P00024000 P 09/12/14 24.0 0.63 0.81
JNPR 140912P00024500 P 09/12/14 24.5 0.98 1.29
JNPR 140912P00025000 P 09/12/14 25.0 1.44 1.85
JNPR 140912P00025500 P 09/12/14 25.5 1.93 2.22
JNPR 140912P00026000 P 09/12/14 26.0 2.42 2.89
JNPR 140912P00026500 P 09/12/14 26.5 2.91 3.20
JNPR 140912P00027000 P 09/12/14 27.0 3.40 3.70
JNPR 140912P00027500 P 09/12/14 27.5 3.90 4.20
JNPR 140912P00028000 P 09/12/14 28.0 4.30 4.95
JNPR 140912P00028500 P 09/12/14 28.5 4.90 5.45
JNPR 140912P00029000 P 09/12/14 29.0 5.30 5.95
JNPR 140912P00029500 P 09/12/14 29.5 5.80 6.45
JNPR 140912P00030000 P 09/12/14 30.0 6.35 6.95
JNPR 140912P00030500 P 09/12/14 30.5 6.85 7.45
JNPR 140912P00031000 P 09/12/14 31.0 7.10 7.90
JNPR 140912P00031500 P 09/12/14 31.5 7.65 8.90
JNPR 140912P00032000 P 09/12/14 32.0 8.30 9.20
JNPR 140912P00032500 P 09/12/14 32.5 8.65 9.65
JNPR 140920C00016000 C 09/20/14 16.0 7.15 7.60
JNPR 140920C00016500 C 09/20/14 16.5 6.65 7.10
JNPR 140920C00017000 C 09/20/14 17.0 6.15 6.60
JNPR 140920C00017500 C 09/20/14 17.5 5.65 6.10
JNPR 140920C00018000 C 09/20/14 18.0 5.15 5.60
JNPR 140920C00018500 C 09/20/14 18.5 4.70 5.10
JNPR 140920C00019000 C 09/20/14 19.0 4.20 4.60
JNPR 140920C00019500 C 09/20/14 19.5 3.70 4.10
JNPR 140920C00020000 C 09/20/14 20.0 3.20 3.60
JNPR 140920C00020500 C 09/20/14 20.5 2.70 3.10
JNPR 140920C00021000 C 09/20/14 21.0 2.24 2.61
JNPR 140920C00021500 C 09/20/14 21.5 1.83 1.99
JNPR 140920C00022000 C 09/20/14 22.0 1.38 1.53
JNPR 140920C00022500 C 09/20/14 22.5 0.95 1.00
JNPR 140920C00023000 C 09/20/14 23.0 0.60 0.65
JNPR 140920C00023500 C 09/20/14 23.5 0.34 0.37
JNPR 140920C00024000 C 09/20/14 24.0 0.17 0.19
JNPR 140920C00024500 C 09/20/14 24.5 0.07 0.10
JNPR 140920C00025000 C 09/20/14 25.0 0.04 0.05
JNPR 140920C00025500 C 09/20/14 25.5 0.01 0.04
JNPR 140920C00026000 C 09/20/14 26.0 0.01 0.03
JNPR 140920C00026500 C 09/20/14 26.5 0.00 0.03
JNPR 140920C00027000 C 09/20/14 27.0 0.00 0.03
JNPR 140920C00027500 C 09/20/14 27.5 0.00 0.02
JNPR 140920C00028000 C 09/20/14 28.0 0.00 0.02
JNPR 140920C00028500 C 09/20/14 28.5 0.00 0.02
JNPR 140920C00029000 C 09/20/14 29.0 0.00 0.02
JNPR 140920C00029500 C 09/20/14 29.5 0.00 0.02
JNPR 140920C00030000 C 09/20/14 30.0 0.00 0.02
JNPR 140920C00030500 C 09/20/14 30.5 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 0.02
JNPR 140920P00016500 P 09/20/14 16.5 0.00 0.02
JNPR 140920P00017000 P 09/20/14 17.0 0.00 0.02
JNPR 140920P00017500 P 09/20/14 17.5 0.00 0.02
JNPR 140920P00018000 P 09/20/14 18.0 0.00 0.02
JNPR 140920P00018500 P 09/20/14 18.5 0.00 0.02
JNPR 140920P00019000 P 09/20/14 19.0 0.00 0.03
JNPR 140920P00019500 P 09/20/14 19.5 0.00 0.03
JNPR 140920P00020000 P 09/20/14 20.0 0.00 0.03
JNPR 140920P00020500 P 09/20/14 20.5 0.00 0.04
JNPR 140920P00021000 P 09/20/14 21.0 0.01 0.05
JNPR 140920P00021500 P 09/20/14 21.5 0.03 0.07
JNPR 140920P00022000 P 09/20/14 22.0 0.06 0.10
JNPR 140920P00022500 P 09/20/14 22.5 0.14 0.16
JNPR 140920P00023000 P 09/20/14 23.0 0.26 0.30
JNPR 140920P00023500 P 09/20/14 23.5 0.49 0.53
JNPR 140920P00024000 P 09/20/14 24.0 0.82 0.86
JNPR 140920P00024500 P 09/20/14 24.5 1.15 1.28
JNPR 140920P00025000 P 09/20/14 25.0 1.61 1.73
JNPR 140920P00025500 P 09/20/14 25.5 1.94 2.22
JNPR 140920P00026000 P 09/20/14 26.0 2.43 2.82
JNPR 140920P00026500 P 09/20/14 26.5 2.93 3.35
JNPR 140920P00027000 P 09/20/14 27.0 3.40 3.85
JNPR 140920P00027500 P 09/20/14 27.5 3.90 4.35
JNPR 140920P00028000 P 09/20/14 28.0 4.40 4.85
JNPR 140920P00028500 P 09/20/14 28.5 4.90 5.35
JNPR 140920P00029000 P 09/20/14 29.0 5.40 5.85
JNPR 140920P00029500 P 09/20/14 29.5 5.90 6.35
JNPR 140920P00030000 P 09/20/14 30.0 6.40 6.85
JNPR 140920P00030500 P 09/20/14 30.5 6.90 7.35
JNPR 140920P00031000 P 09/20/14 31.0 7.40 7.85
JNPR 140920P00032000 P 09/20/14 32.0 8.40 8.85
JNPR 140926C00015000 C 09/26/14 15.0 7.65 8.70
JNPR 140926C00016000 C 09/26/14 16.0 7.00 7.65
JNPR 140926C00016500 C 09/26/14 16.5 6.50 7.15
JNPR 140926C00017000 C 09/26/14 17.0 5.95 6.60
JNPR 140926C00017500 C 09/26/14 17.5 5.50 6.10
JNPR 140926C00018000 C 09/26/14 18.0 5.05 5.60
JNPR 140926C00018500 C 09/26/14 18.5 4.55 5.10
JNPR 140926C00019000 C 09/26/14 19.0 4.05 4.60
JNPR 140926C00019500 C 09/26/14 19.5 3.55 4.10
JNPR 140926C00020000 C 09/26/14 20.0 3.05 3.65
JNPR 140926C00020500 C 09/26/14 20.5 2.57 3.15
JNPR 140926C00021000 C 09/26/14 21.0 2.13 2.62
JNPR 140926C00021500 C 09/26/14 21.5 1.86 2.04
JNPR 140926C00022000 C 09/26/14 22.0 1.42 1.57
JNPR 140926C00022500 C 09/26/14 22.5 1.02 1.10
JNPR 140926C00023000 C 09/26/14 23.0 0.68 0.71
JNPR 140926C00023500 C 09/26/14 23.5 0.42 0.44
JNPR 140926C00024000 C 09/26/14 24.0 0.23 0.27
JNPR 140926C00024500 C 09/26/14 24.5 0.12 0.16
JNPR 140926C00025000 C 09/26/14 25.0 0.04 0.09
JNPR 140926C00025500 C 09/26/14 25.5 0.01 0.06
JNPR 140926C00026000 C 09/26/14 26.0 0.00 0.04
JNPR 140926C00026500 C 09/26/14 26.5 0.00 0.04
JNPR 140926C00027000 C 09/26/14 27.0 0.00 0.03
JNPR 140926C00027500 C 09/26/14 27.5 0.00 0.03
JNPR 140926C00028000 C 09/26/14 28.0 0.00 0.03
JNPR 140926C00028500 C 09/26/14 28.5 0.00 0.03
JNPR 140926C00029000 C 09/26/14 29.0 0.00 0.03
JNPR 140926C00029500 C 09/26/14 29.5 0.00 0.03
JNPR 140926C00030000 C 09/26/14 30.0 0.00 0.03
JNPR 140926C00030500 C 09/26/14 30.5 0.00 0.03
JNPR 140926C00031000 C 09/26/14 31.0 0.00 0.03
JNPR 140926C00031500 C 09/26/14 31.5 0.00 0.03
JNPR 140926C00032000 C 09/26/14 32.0 0.00 0.03
JNPR 140926C00032500 C 09/26/14 32.5 0.00 0.03
JNPR 140926P00015000 P 09/26/14 15.0 0.00 0.03
JNPR 140926P00016000 P 09/26/14 16.0 0.00 0.03
JNPR 140926P00016500 P 09/26/14 16.5 0.00 0.03
JNPR 140926P00017000 P 09/26/14 17.0 0.00 0.03
JNPR 140926P00017500 P 09/26/14 17.5 0.00 0.03
JNPR 140926P00018000 P 09/26/14 18.0 0.00 0.03
JNPR 140926P00018500 P 09/26/14 18.5 0.00 0.03
JNPR 140926P00019000 P 09/26/14 19.0 0.00 0.04
JNPR 140926P00019500 P 09/26/14 19.5 0.00 0.04
JNPR 140926P00020000 P 09/26/14 20.0 0.01 0.05
JNPR 140926P00020500 P 09/26/14 20.5 0.01 0.06
JNPR 140926P00021000 P 09/26/14 21.0 0.02 0.08
JNPR 140926P00021500 P 09/26/14 21.5 0.05 0.11
JNPR 140926P00022000 P 09/26/14 22.0 0.09 0.13
JNPR 140926P00022500 P 09/26/14 22.5 0.20 0.23
JNPR 140926P00023000 P 09/26/14 23.0 0.34 0.38
JNPR 140926P00023500 P 09/26/14 23.5 0.55 0.62
JNPR 140926P00024000 P 09/26/14 24.0 0.89 0.93
JNPR 140926P00024500 P 09/26/14 24.5 1.22 1.32
JNPR 140926P00025000 P 09/26/14 25.0 1.63 1.78
JNPR 140926P00025500 P 09/26/14 25.5 2.09 2.25
JNPR 140926P00026000 P 09/26/14 26.0 2.42 2.97
JNPR 140926P00026500 P 09/26/14 26.5 2.93 3.45
JNPR 140926P00027000 P 09/26/14 27.0 3.40 3.95
JNPR 140926P00027500 P 09/26/14 27.5 3.90 4.50
JNPR 140926P00028000 P 09/26/14 28.0 4.40 5.00
JNPR 140926P00028500 P 09/26/14 28.5 4.90 5.50
JNPR 140926P00029000 P 09/26/14 29.0 5.30 6.00
JNPR 140926P00029500 P 09/26/14 29.5 5.80 6.50
JNPR 140926P00030000 P 09/26/14 30.0 6.30 7.00
JNPR 140926P00030500 P 09/26/14 30.5 6.85 7.50
JNPR 140926P00031000 P 09/26/14 31.0 7.15 8.15
JNPR 140926P00031500 P 09/26/14 31.5 7.45 8.70
JNPR 140926P00032000 P 09/26/14 32.0 7.75 9.10
JNPR 140926P00032500 P 09/26/14 32.5 8.45 9.80
JNPR 141003C00016500 C 10/03/14 16.5 6.40 7.10
JNPR 141003C00017000 C 10/03/14 17.0 6.00 6.60
JNPR 141003C00017500 C 10/03/14 17.5 5.50 6.10
JNPR 141003C00018000 C 10/03/14 18.0 5.05 5.60
JNPR 141003C00018500 C 10/03/14 18.5 4.55 5.10
JNPR 141003C00019000 C 10/03/14 19.0 4.05 4.65
JNPR 141003C00019500 C 10/03/14 19.5 3.55 4.15
JNPR 141003C00020000 C 10/03/14 20.0 3.10 3.65
JNPR 141003C00020500 C 10/03/14 20.5 2.65 3.15
JNPR 141003C00021000 C 10/03/14 21.0 2.37 2.53
JNPR 141003C00021500 C 10/03/14 21.5 1.90 2.07
JNPR 141003C00022000 C 10/03/14 22.0 1.49 1.64
JNPR 141003C00022500 C 10/03/14 22.5 1.09 1.25
JNPR 141003C00023000 C 10/03/14 23.0 0.76 0.81
JNPR 141003C00023500 C 10/03/14 23.5 0.50 0.52
JNPR 141003C00024000 C 10/03/14 24.0 0.30 0.33
JNPR 141003C00024500 C 10/03/14 24.5 0.17 0.21
JNPR 141003C00025000 C 10/03/14 25.0 0.07 0.14
JNPR 141003C00025500 C 10/03/14 25.5 0.03 0.08
JNPR 141003C00026000 C 10/03/14 26.0 0.02 0.05
JNPR 141003C00026500 C 10/03/14 26.5 0.00 0.04
JNPR 141003C00027000 C 10/03/14 27.0 0.00 0.03
JNPR 141003C00027500 C 10/03/14 27.5 0.00 0.03
JNPR 141003C00028000 C 10/03/14 28.0 0.00 0.03
JNPR 141003C00028500 C 10/03/14 28.5 0.00 0.03
JNPR 141003C00029000 C 10/03/14 29.0 0.00 0.03
JNPR 141003C00029500 C 10/03/14 29.5 0.00 0.03
JNPR 141003C00030000 C 10/03/14 30.0 0.00 0.03
JNPR 141003C00030500 C 10/03/14 30.5 0.00 0.03
JNPR 141003C00031000 C 10/03/14 31.0 0.00 0.03
JNPR 141003C00031500 C 10/03/14 31.5 0.00 0.03
JNPR 141003C00032000 C 10/03/14 32.0 0.00 0.03
JNPR 141003C00032500 C 10/03/14 32.5 0.00 0.03
JNPR 141003P00016500 P 10/03/14 16.5 0.00 0.03
JNPR 141003P00017000 P 10/03/14 17.0 0.00 0.03
JNPR 141003P00017500 P 10/03/14 17.5 0.00 0.03
JNPR 141003P00018000 P 10/03/14 18.0 0.00 0.03
JNPR 141003P00018500 P 10/03/14 18.5 0.00 0.04
JNPR 141003P00019000 P 10/03/14 19.0 0.00 0.04
JNPR 141003P00019500 P 10/03/14 19.5 0.01 0.05
JNPR 141003P00020000 P 10/03/14 20.0 0.01 0.06
JNPR 141003P00020500 P 10/03/14 20.5 0.02 0.07
JNPR 141003P00021000 P 10/03/14 21.0 0.04 0.10
JNPR 141003P00021500 P 10/03/14 21.5 0.09 0.14
JNPR 141003P00022000 P 10/03/14 22.0 0.14 0.19
JNPR 141003P00022500 P 10/03/14 22.5 0.23 0.29
JNPR 141003P00023000 P 10/03/14 23.0 0.38 0.46
JNPR 141003P00023500 P 10/03/14 23.5 0.66 0.69
JNPR 141003P00024000 P 10/03/14 24.0 0.90 1.01
JNPR 141003P00024500 P 10/03/14 24.5 1.24 1.38
JNPR 141003P00025000 P 10/03/14 25.0 1.65 1.81
JNPR 141003P00025500 P 10/03/14 25.5 2.10 2.27
JNPR 141003P00026000 P 10/03/14 26.0 2.45 2.90
JNPR 141003P00026500 P 10/03/14 26.5 2.94 3.45
JNPR 141003P00027000 P 10/03/14 27.0 3.40 3.95
JNPR 141003P00027500 P 10/03/14 27.5 3.90 4.40
JNPR 141003P00028000 P 10/03/14 28.0 4.40 5.15
JNPR 141003P00028500 P 10/03/14 28.5 4.90 5.60
JNPR 141003P00029000 P 10/03/14 29.0 5.40 6.10
JNPR 141003P00029500 P 10/03/14 29.5 5.90 6.60
JNPR 141003P00030000 P 10/03/14 30.0 6.40 7.10
JNPR 141003P00030500 P 10/03/14 30.5 6.85 7.60
JNPR 141003P00031000 P 10/03/14 31.0 7.30 8.10
JNPR 141003P00031500 P 10/03/14 31.5 7.65 8.25
JNPR 141003P00032000 P 10/03/14 32.0 8.15 9.10
JNPR 141003P00032500 P 10/03/14 32.5 8.65 9.60
JNPR 141010C00016000 C 10/10/14 16.0 6.80 7.65
JNPR 141010C00016500 C 10/10/14 16.5 6.40 7.15
JNPR 141010C00017000 C 10/10/14 17.0 5.90 6.70
JNPR 141010C00017500 C 10/10/14 17.5 5.40 6.15
JNPR 141010C00018000 C 10/10/14 18.0 4.90 5.65
JNPR 141010C00018500 C 10/10/14 18.5 4.40 5.15
JNPR 141010C00019000 C 10/10/14 19.0 3.95 4.65
JNPR 141010C00019500 C 10/10/14 19.5 3.45 4.15
JNPR 141010C00020000 C 10/10/14 20.0 2.98 3.70
JNPR 141010C00020500 C 10/10/14 20.5 2.52 3.20
JNPR 141010C00021000 C 10/10/14 21.0 2.38 2.57
JNPR 141010C00021500 C 10/10/14 21.5 1.94 2.13
JNPR 141010C00022000 C 10/10/14 22.0 1.53 1.70
JNPR 141010C00022500 C 10/10/14 22.5 1.15 1.24
JNPR 141010C00023000 C 10/10/14 23.0 0.82 0.89
JNPR 141010C00023500 C 10/10/14 23.5 0.56 0.60
JNPR 141010C00024000 C 10/10/14 24.0 0.35 0.40
JNPR 141010C00024500 C 10/10/14 24.5 0.21 0.27
JNPR 141010C00025000 C 10/10/14 25.0 0.12 0.16
JNPR 141010C00025500 C 10/10/14 25.5 0.05 0.12
JNPR 141010C00026000 C 10/10/14 26.0 0.02 0.07
JNPR 141010C00026500 C 10/10/14 26.5 0.00 0.05
JNPR 141010C00027000 C 10/10/14 27.0 0.00 0.04
JNPR 141010C00027500 C 10/10/14 27.5 0.00 0.03
JNPR 141010C00028000 C 10/10/14 28.0 0.00 0.03
JNPR 141010C00028500 C 10/10/14 28.5 0.00 0.03
JNPR 141010C00029000 C 10/10/14 29.0 0.00 0.03
JNPR 141010C00029500 C 10/10/14 29.5 0.00 0.03
JNPR 141010C00030000 C 10/10/14 30.0 0.00 0.03
JNPR 141010C00030500 C 10/10/14 30.5 0.00 0.03
JNPR 141010C00031000 C 10/10/14 31.0 0.00 0.03
JNPR 141010C00031500 C 10/10/14 31.5 0.00 0.03
JNPR 141010C00032000 C 10/10/14 32.0 0.00 0.03
JNPR 141010C00032500 C 10/10/14 32.5 0.00 0.03
JNPR 141010P00016000 P 10/10/14 16.0 0.00 0.03
JNPR 141010P00016500 P 10/10/14 16.5 0.00 0.03
JNPR 141010P00017000 P 10/10/14 17.0 0.00 0.03
JNPR 141010P00017500 P 10/10/14 17.5 0.00 0.03
JNPR 141010P00018000 P 10/10/14 18.0 0.00 0.04
JNPR 141010P00018500 P 10/10/14 18.5 0.00 0.04
JNPR 141010P00019000 P 10/10/14 19.0 0.01 0.05
JNPR 141010P00019500 P 10/10/14 19.5 0.01 0.06
JNPR 141010P00020000 P 10/10/14 20.0 0.02 0.07
JNPR 141010P00020500 P 10/10/14 20.5 0.04 0.09
JNPR 141010P00021000 P 10/10/14 21.0 0.07 0.13
JNPR 141010P00021500 P 10/10/14 21.5 0.12 0.18
JNPR 141010P00022000 P 10/10/14 22.0 0.19 0.24
JNPR 141010P00022500 P 10/10/14 22.5 0.29 0.37
JNPR 141010P00023000 P 10/10/14 23.0 0.45 0.54
JNPR 141010P00023500 P 10/10/14 23.5 0.69 0.77
JNPR 141010P00024000 P 10/10/14 24.0 0.95 1.07
JNPR 141010P00024500 P 10/10/14 24.5 1.29 1.44
JNPR 141010P00025000 P 10/10/14 25.0 1.68 1.85
JNPR 141010P00025500 P 10/10/14 25.5 2.13 2.30
JNPR 141010P00026000 P 10/10/14 26.0 2.60 2.77
JNPR 141010P00026500 P 10/10/14 26.5 2.93 3.60
JNPR 141010P00027000 P 10/10/14 27.0 3.40 4.15
JNPR 141010P00027500 P 10/10/14 27.5 3.90 4.65
JNPR 141010P00028000 P 10/10/14 28.0 4.40 5.15
JNPR 141010P00028500 P 10/10/14 28.5 4.90 5.70
JNPR 141010P00029000 P 10/10/14 29.0 5.05 6.30
JNPR 141010P00029500 P 10/10/14 29.5 5.70 6.80
JNPR 141010P00030000 P 10/10/14 30.0 6.20 7.30
JNPR 141010P00030500 P 10/10/14 30.5 6.80 7.95
JNPR 141010P00031000 P 10/10/14 31.0 6.40 7.85
JNPR 141010P00031500 P 10/10/14 31.5 6.80 9.50
JNPR 141010P00032000 P 10/10/14 32.0 8.35 9.75
JNPR 141010P00032500 P 10/10/14 32.5 7.40 10.65
JNPR 141018C00016000 C 10/18/14 16.0 7.15 7.75
JNPR 141018C00017000 C 10/18/14 17.0 6.15 6.60
JNPR 141018C00018000 C 10/18/14 18.0 5.15 5.65
JNPR 141018C00019000 C 10/18/14 19.0 4.20 4.65
JNPR 141018C00020000 C 10/18/14 20.0 3.20 3.70
JNPR 141018C00021000 C 10/18/14 21.0 2.43 2.62
JNPR 141018C00022000 C 10/18/14 22.0 1.60 1.77
JNPR 141018C00023000 C 10/18/14 23.0 0.92 0.96
JNPR 141018C00024000 C 10/18/14 24.0 0.45 0.49
JNPR 141018C00025000 C 10/18/14 25.0 0.19 0.21
JNPR 141018C00026000 C 10/18/14 26.0 0.07 0.10
JNPR 141018C00027000 C 10/18/14 27.0 0.01 0.05
JNPR 141018C00028000 C 10/18/14 28.0 0.00 0.03
JNPR 141018C00029000 C 10/18/14 29.0 0.00 0.02
JNPR 141018C00030000 C 10/18/14 30.0 0.00 0.02
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 0.02
JNPR 141018P00017000 P 10/18/14 17.0 0.00 0.03
JNPR 141018P00018000 P 10/18/14 18.0 0.00 0.04
JNPR 141018P00019000 P 10/18/14 19.0 0.01 0.05
JNPR 141018P00020000 P 10/18/14 20.0 0.05 0.09
JNPR 141018P00021000 P 10/18/14 21.0 0.11 0.15
JNPR 141018P00022000 P 10/18/14 22.0 0.26 0.32
JNPR 141018P00023000 P 10/18/14 23.0 0.57 0.60
JNPR 141018P00024000 P 10/18/14 24.0 1.09 1.14
JNPR 141018P00025000 P 10/18/14 25.0 1.73 1.87
JNPR 141018P00026000 P 10/18/14 26.0 2.62 2.77
JNPR 141018P00027000 P 10/18/14 27.0 3.40 3.90
JNPR 141018P00028000 P 10/18/14 28.0 4.40 4.85
JNPR 141018P00029000 P 10/18/14 29.0 5.40 5.85
JNPR 141018P00030000 P 10/18/14 30.0 6.00 7.05
JNPR 141018P00031000 P 10/18/14 31.0 7.30 8.05
JNPR 141018P00032000 P 10/18/14 32.0 8.30 9.05
JNPR 141018P00033000 P 10/18/14 33.0 7.65 10.05
JNPR 141018P00034000 P 10/18/14 34.0 8.35 12.65
JNPR 141018P00035000 P 10/18/14 35.0 9.35 13.80
JNPR 141018P00036000 P 10/18/14 36.0 10.35 14.80
JNPR 141018P00037000 P 10/18/14 37.0 11.55 14.80
JNPR 150117C00003000 C 01/17/15 3.0 18.30 22.70
JNPR 150117C00005000 C 01/17/15 5.0 16.15 20.70
JNPR 150117C00008000 C 01/17/15 8.0 13.30 17.70
JNPR 150117C00010000 C 01/17/15 10.0 11.20 15.70
JNPR 150117C00013000 C 01/17/15 13.0 8.30 12.70
JNPR 150117C00014000 C 01/17/15 14.0 9.15 9.85
JNPR 150117C00015000 C 01/17/15 15.0 8.15 8.65
JNPR 150117C00016000 C 01/17/15 16.0 7.20 7.65
JNPR 150117C00017000 C 01/17/15 17.0 6.20 6.70
JNPR 150117C00018000 C 01/17/15 18.0 5.40 5.65
JNPR 150117C00019000 C 01/17/15 19.0 4.50 4.75
JNPR 150117C00020000 C 01/17/15 20.0 3.65 3.90
JNPR 150117C00021000 C 01/17/15 21.0 2.90 2.95
JNPR 150117C00022000 C 01/17/15 22.0 2.20 2.25
JNPR 150117C00023000 C 01/17/15 23.0 1.62 1.66
JNPR 150117C00024000 C 01/17/15 24.0 1.14 1.18
JNPR 150117C00025000 C 01/17/15 25.0 0.77 0.80
JNPR 150117C00026000 C 01/17/15 26.0 0.49 0.54
JNPR 150117C00027000 C 01/17/15 27.0 0.28 0.36
JNPR 150117C00028000 C 01/17/15 28.0 0.16 0.23
JNPR 150117C00029000 C 01/17/15 29.0 0.11 0.15
JNPR 150117C00030000 C 01/17/15 30.0 0.06 0.10
JNPR 150117C00031000 C 01/17/15 31.0 0.02 0.06
JNPR 150117C00032000 C 01/17/15 32.0 0.01 0.05
JNPR 150117C00033000 C 01/17/15 33.0 0.00 0.03
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 0.01 0.05
JNPR 150117P00015000 P 01/17/15 15.0 0.02 0.06
JNPR 150117P00016000 P 01/17/15 16.0 0.05 0.09
JNPR 150117P00017000 P 01/17/15 17.0 0.09 0.12
JNPR 150117P00018000 P 01/17/15 18.0 0.15 0.18
JNPR 150117P00019000 P 01/17/15 19.0 0.25 0.28
JNPR 150117P00020000 P 01/17/15 20.0 0.39 0.49
JNPR 150117P00021000 P 01/17/15 21.0 0.61 0.66
JNPR 150117P00022000 P 01/17/15 22.0 0.92 0.97
JNPR 150117P00023000 P 01/17/15 23.0 1.34 1.39
JNPR 150117P00024000 P 01/17/15 24.0 1.86 1.91
JNPR 150117P00025000 P 01/17/15 25.0 2.50 2.55
JNPR 150117P00026000 P 01/17/15 26.0 3.20 3.30
JNPR 150117P00027000 P 01/17/15 27.0 3.95 4.10
JNPR 150117P00028000 P 01/17/15 28.0 4.80 5.00
JNPR 150117P00029000 P 01/17/15 29.0 5.70 5.90
JNPR 150117P00030000 P 01/17/15 30.0 6.55 7.05
JNPR 150117P00031000 P 01/17/15 31.0 7.50 8.00
JNPR 150117P00032000 P 01/17/15 32.0 8.25 8.95
JNPR 150117P00033000 P 01/17/15 33.0 9.25 10.05
JNPR 150117P00034000 P 01/17/15 34.0 10.35 12.95
JNPR 150117P00035000 P 01/17/15 35.0 9.60 13.95
JNPR 150117P00036000 P 01/17/15 36.0 11.00 15.00
JNPR 150117P00037000 P 01/17/15 37.0 11.65 15.95
JNPR 150117P00040000 P 01/17/15 40.0 14.45 18.95
JNPR 150417C00015000 C 04/17/15 15.0 7.80 9.15
JNPR 150417C00016000 C 04/17/15 16.0 7.20 7.75
JNPR 150417C00017000 C 04/17/15 17.0 6.50 6.70
JNPR 150417C00018000 C 04/17/15 18.0 5.60 5.85
JNPR 150417C00019000 C 04/17/15 19.0 4.75 5.00
JNPR 150417C00020000 C 04/17/15 20.0 4.00 4.20
JNPR 150417C00021000 C 04/17/15 21.0 3.25 3.35
JNPR 150417C00022000 C 04/17/15 22.0 2.64 2.71
JNPR 150417C00023000 C 04/17/15 23.0 2.07 2.15
JNPR 150417C00024000 C 04/17/15 24.0 1.62 1.67
JNPR 150417C00025000 C 04/17/15 25.0 1.19 1.29
JNPR 150417C00026000 C 04/17/15 26.0 0.87 0.98
JNPR 150417C00027000 C 04/17/15 27.0 0.62 0.73
JNPR 150417C00028000 C 04/17/15 28.0 0.43 0.54
JNPR 150417C00029000 C 04/17/15 29.0 0.30 0.40
JNPR 150417C00030000 C 04/17/15 30.0 0.20 0.29
JNPR 150417C00031000 C 04/17/15 31.0 0.13 0.21
JNPR 150417P00015000 P 04/17/15 15.0 0.10 0.14
JNPR 150417P00016000 P 04/17/15 16.0 0.17 0.20
JNPR 150417P00017000 P 04/17/15 17.0 0.25 0.29
JNPR 150417P00018000 P 04/17/15 18.0 0.37 0.42
JNPR 150417P00019000 P 04/17/15 19.0 0.54 0.64
JNPR 150417P00020000 P 04/17/15 20.0 0.77 0.89
JNPR 150417P00021000 P 04/17/15 21.0 1.06 1.14
JNPR 150417P00022000 P 04/17/15 22.0 1.43 1.49
JNPR 150417P00023000 P 04/17/15 23.0 1.88 1.93
JNPR 150417P00024000 P 04/17/15 24.0 2.42 2.48
JNPR 150417P00025000 P 04/17/15 25.0 3.00 3.10
JNPR 150417P00026000 P 04/17/15 26.0 3.70 3.80
JNPR 150417P00027000 P 04/17/15 27.0 4.45 4.55
JNPR 150417P00028000 P 04/17/15 28.0 5.25 5.35
JNPR 150417P00029000 P 04/17/15 29.0 6.00 6.25
JNPR 150417P00030000 P 04/17/15 30.0 6.90 7.10
JNPR 150417P00031000 P 04/17/15 31.0 7.80 8.05
JNPR 160115C00013000 C 01/15/16 13.0 9.55 11.45
JNPR 160115C00015000 C 01/15/16 15.0 8.55 8.80
JNPR 160115C00018000 C 01/15/16 18.0 6.15 6.45
JNPR 160115C00020000 C 01/15/16 20.0 4.75 5.05
JNPR 160115C00022000 C 01/15/16 22.0 3.60 3.75
JNPR 160115C00025000 C 01/15/16 25.0 2.24 2.40
JNPR 160115C00027000 C 01/15/16 27.0 1.56 1.76
JNPR 160115C00030000 C 01/15/16 30.0 0.88 1.07
JNPR 160115C00035000 C 01/15/16 35.0 0.29 0.46
JNPR 160115C00040000 C 01/15/16 40.0 0.13 0.20
JNPR 160115P00013000 P 01/15/16 13.0 0.26 0.30
JNPR 160115P00015000 P 01/15/16 15.0 0.50 0.54
JNPR 160115P00018000 P 01/15/16 18.0 1.11 1.19
JNPR 160115P00020000 P 01/15/16 20.0 1.75 1.94
JNPR 160115P00022000 P 01/15/16 22.0 2.60 2.78
JNPR 160115P00025000 P 01/15/16 25.0 4.25 4.40
JNPR 160115P00027000 P 01/15/16 27.0 5.60 5.75
JNPR 160115P00030000 P 01/15/16 30.0 7.85 8.05
JNPR 160115P00035000 P 01/15/16 35.0 12.10 12.40
JNPR 160115P00040000 P 01/15/16 40.0 16.00 17.85

OPRA data is delayed 15 minutes.