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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNPR 140905C00015000 C 09/05/14 15.0 6.65 8.60
JNPR 140905C00015500 C 09/05/14 15.5 6.05 8.10
JNPR 140905C00016000 C 09/05/14 16.0 6.80 7.50
JNPR 140905C00016500 C 09/05/14 16.5 6.30 7.00
JNPR 140905C00017000 C 09/05/14 17.0 5.85 6.55
JNPR 140905C00017500 C 09/05/14 17.5 5.30 6.05
JNPR 140905C00018000 C 09/05/14 18.0 4.80 5.55
JNPR 140905C00018500 C 09/05/14 18.5 4.45 4.85
JNPR 140905C00019000 C 09/05/14 19.0 3.90 4.55
JNPR 140905C00019500 C 09/05/14 19.5 3.40 3.85
JNPR 140905C00020000 C 09/05/14 20.0 2.98 3.35
JNPR 140905C00020500 C 09/05/14 20.5 2.46 2.86
JNPR 140905C00021000 C 09/05/14 21.0 1.96 2.40
JNPR 140905C00021500 C 09/05/14 21.5 1.50 1.90
JNPR 140905C00022000 C 09/05/14 22.0 1.02 1.32
JNPR 140905C00022500 C 09/05/14 22.5 0.62 0.76
JNPR 140905C00023000 C 09/05/14 23.0 0.32 0.34
JNPR 140905C00023500 C 09/05/14 23.5 0.10 0.12
JNPR 140905C00024000 C 09/05/14 24.0 0.01 0.08
JNPR 140905C00024500 C 09/05/14 24.5 0.00 0.05
JNPR 140905C00025000 C 09/05/14 25.0 0.00 0.05
JNPR 140905C00025500 C 09/05/14 25.5 0.00 0.04
JNPR 140905C00026000 C 09/05/14 26.0 0.00 0.04
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 0.04
JNPR 140905P00016000 P 09/05/14 16.0 0.00 0.04
JNPR 140905P00016500 P 09/05/14 16.5 0.00 0.04
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 0.05
JNPR 140905P00021000 P 09/05/14 21.0 0.00 0.05
JNPR 140905P00021500 P 09/05/14 21.5 0.00 0.05
JNPR 140905P00022000 P 09/05/14 22.0 0.01 0.06
JNPR 140905P00022500 P 09/05/14 22.5 0.04 0.07
JNPR 140905P00023000 P 09/05/14 23.0 0.15 0.16
JNPR 140905P00023500 P 09/05/14 23.5 0.41 0.45
JNPR 140905P00024000 P 09/05/14 24.0 0.73 1.00
JNPR 140905P00024500 P 09/05/14 24.5 1.15 1.55
JNPR 140905P00025000 P 09/05/14 25.0 1.65 2.02
JNPR 140905P00025500 P 09/05/14 25.5 2.20 2.52
JNPR 140905P00026000 P 09/05/14 26.0 2.51 3.15
JNPR 140905P00026500 P 09/05/14 26.5 3.00 3.55
JNPR 140905P00027000 P 09/05/14 27.0 3.50 4.20
JNPR 140905P00027500 P 09/05/14 27.5 4.10 4.65
JNPR 140905P00028000 P 09/05/14 28.0 4.60 5.05
JNPR 140905P00028500 P 09/05/14 28.5 5.00 5.65
JNPR 140905P00029000 P 09/05/14 29.0 5.50 6.10
JNPR 140905P00029500 P 09/05/14 29.5 6.00 6.60
JNPR 140905P00030000 P 09/05/14 30.0 6.60 7.10
JNPR 140905P00030500 P 09/05/14 30.5 7.00 7.55
JNPR 140905P00031000 P 09/05/14 31.0 7.25 8.25
JNPR 140905P00031500 P 09/05/14 31.5 7.70 8.85
JNPR 140905P00032000 P 09/05/14 32.0 8.20 9.30
JNPR 140905P00032500 P 09/05/14 32.5 8.45 10.20
JNPR 140905P00033000 P 09/05/14 33.0 8.15 11.55
JNPR 140912C00015000 C 09/12/14 15.0 7.45 8.70
JNPR 140912C00016000 C 09/12/14 16.0 6.80 7.60
JNPR 140912C00016500 C 09/12/14 16.5 6.45 7.05
JNPR 140912C00017000 C 09/12/14 17.0 5.80 6.50
JNPR 140912C00017500 C 09/12/14 17.5 5.30 6.10
JNPR 140912C00018000 C 09/12/14 18.0 4.95 5.55
JNPR 140912C00018500 C 09/12/14 18.5 4.35 4.95
JNPR 140912C00019000 C 09/12/14 19.0 3.85 4.55
JNPR 140912C00019500 C 09/12/14 19.5 3.35 3.85
JNPR 140912C00020000 C 09/12/14 20.0 2.96 3.35
JNPR 140912C00020500 C 09/12/14 20.5 2.47 2.96
JNPR 140912C00021000 C 09/12/14 21.0 1.98 2.32
JNPR 140912C00021500 C 09/12/14 21.5 1.52 1.83
JNPR 140912C00022000 C 09/12/14 22.0 1.06 1.37
JNPR 140912C00022500 C 09/12/14 22.5 0.67 0.82
JNPR 140912C00023000 C 09/12/14 23.0 0.42 0.46
JNPR 140912C00023500 C 09/12/14 23.5 0.18 0.22
JNPR 140912C00024000 C 09/12/14 24.0 0.05 0.14
JNPR 140912C00024500 C 09/12/14 24.5 0.01 0.08
JNPR 140912C00025000 C 09/12/14 25.0 0.01 0.06
JNPR 140912C00025500 C 09/12/14 25.5 0.00 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 0.05
JNPR 140912C00028500 C 09/12/14 28.5 0.00 0.05
JNPR 140912C00029000 C 09/12/14 29.0 0.00 0.05
JNPR 140912C00029500 C 09/12/14 29.5 0.00 0.04
JNPR 140912C00030000 C 09/12/14 30.0 0.00 0.04
JNPR 140912C00030500 C 09/12/14 30.5 0.00 0.04
JNPR 140912C00031000 C 09/12/14 31.0 0.00 0.04
JNPR 140912C00031500 C 09/12/14 31.5 0.00 0.04
JNPR 140912C00032000 C 09/12/14 32.0 0.00 0.04
JNPR 140912C00032500 C 09/12/14 32.5 0.00 0.04
JNPR 140912P00015000 P 09/12/14 15.0 0.00 0.04
JNPR 140912P00016000 P 09/12/14 16.0 0.00 0.04
JNPR 140912P00016500 P 09/12/14 16.5 0.00 0.04
JNPR 140912P00017000 P 09/12/14 17.0 0.00 0.04
JNPR 140912P00017500 P 09/12/14 17.5 0.00 0.04
JNPR 140912P00018000 P 09/12/14 18.0 0.00 0.04
JNPR 140912P00018500 P 09/12/14 18.5 0.00 0.04
JNPR 140912P00019000 P 09/12/14 19.0 0.00 0.04
JNPR 140912P00019500 P 09/12/14 19.5 0.00 0.04
JNPR 140912P00020000 P 09/12/14 20.0 0.00 0.05
JNPR 140912P00020500 P 09/12/14 20.5 0.00 0.05
JNPR 140912P00021000 P 09/12/14 21.0 0.00 0.05
JNPR 140912P00021500 P 09/12/14 21.5 0.01 0.06
JNPR 140912P00022000 P 09/12/14 22.0 0.03 0.09
JNPR 140912P00022500 P 09/12/14 22.5 0.11 0.13
JNPR 140912P00023000 P 09/12/14 23.0 0.24 0.27
JNPR 140912P00023500 P 09/12/14 23.5 0.50 0.54
JNPR 140912P00024000 P 09/12/14 24.0 0.79 1.08
JNPR 140912P00024500 P 09/12/14 24.5 1.24 1.54
JNPR 140912P00025000 P 09/12/14 25.0 1.72 2.03
JNPR 140912P00025500 P 09/12/14 25.5 2.16 2.56
JNPR 140912P00026000 P 09/12/14 26.0 2.54 3.05
JNPR 140912P00026500 P 09/12/14 26.5 2.99 3.55
JNPR 140912P00027000 P 09/12/14 27.0 3.40 4.20
JNPR 140912P00027500 P 09/12/14 27.5 3.90 4.70
JNPR 140912P00028000 P 09/12/14 28.0 4.45 5.25
JNPR 140912P00028500 P 09/12/14 28.5 4.90 5.70
JNPR 140912P00029000 P 09/12/14 29.0 5.40 6.20
JNPR 140912P00029500 P 09/12/14 29.5 5.90 6.70
JNPR 140912P00030000 P 09/12/14 30.0 6.40 7.05
JNPR 140912P00030500 P 09/12/14 30.5 6.90 7.70
JNPR 140912P00031000 P 09/12/14 31.0 6.20 8.55
JNPR 140912P00031500 P 09/12/14 31.5 7.50 8.95
JNPR 140912P00032000 P 09/12/14 32.0 7.15 9.40
JNPR 140912P00032500 P 09/12/14 32.5 8.55 9.95
JNPR 140920C00016000 C 09/20/14 16.0 7.00 7.30
JNPR 140920C00016500 C 09/20/14 16.5 6.50 6.80
JNPR 140920C00017000 C 09/20/14 17.0 6.00 6.30
JNPR 140920C00017500 C 09/20/14 17.5 5.50 5.80
JNPR 140920C00018000 C 09/20/14 18.0 5.00 5.30
JNPR 140920C00018500 C 09/20/14 18.5 4.50 4.80
JNPR 140920C00019000 C 09/20/14 19.0 4.00 4.30
JNPR 140920C00019500 C 09/20/14 19.5 3.50 3.80
JNPR 140920C00020000 C 09/20/14 20.0 3.00 3.30
JNPR 140920C00020500 C 09/20/14 20.5 2.51 2.80
JNPR 140920C00021000 C 09/20/14 21.0 2.03 2.31
JNPR 140920C00021500 C 09/20/14 21.5 1.62 1.75
JNPR 140920C00022000 C 09/20/14 22.0 1.23 1.30
JNPR 140920C00022500 C 09/20/14 22.5 0.85 0.90
JNPR 140920C00023000 C 09/20/14 23.0 0.50 0.55
JNPR 140920C00023500 C 09/20/14 23.5 0.27 0.30
JNPR 140920C00024000 C 09/20/14 24.0 0.11 0.16
JNPR 140920C00024500 C 09/20/14 24.5 0.05 0.08
JNPR 140920C00025000 C 09/20/14 25.0 0.02 0.05
JNPR 140920C00025500 C 09/20/14 25.5 0.01 0.04
JNPR 140920C00026000 C 09/20/14 26.0 0.00 0.03
JNPR 140920C00026500 C 09/20/14 26.5 0.00 0.03
JNPR 140920C00027000 C 09/20/14 27.0 0.00 0.02
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 0.04
JNPR 140920P00020500 P 09/20/14 20.5 0.01 0.05
JNPR 140920P00021000 P 09/20/14 21.0 0.02 0.06
JNPR 140920P00021500 P 09/20/14 21.5 0.05 0.08
JNPR 140920P00022000 P 09/20/14 22.0 0.09 0.13
JNPR 140920P00022500 P 09/20/14 22.5 0.18 0.24
JNPR 140920P00023000 P 09/20/14 23.0 0.34 0.37
JNPR 140920P00023500 P 09/20/14 23.5 0.59 0.64
JNPR 140920P00024000 P 09/20/14 24.0 0.95 0.99
JNPR 140920P00024500 P 09/20/14 24.5 1.37 1.49
JNPR 140920P00025000 P 09/20/14 25.0 1.83 1.95
JNPR 140920P00025500 P 09/20/14 25.5 2.23 2.52
JNPR 140920P00026000 P 09/20/14 26.0 2.72 3.05
JNPR 140920P00026500 P 09/20/14 26.5 3.20 3.55
JNPR 140920P00027000 P 09/20/14 27.0 3.70 4.05
JNPR 140920P00027500 P 09/20/14 27.5 4.20 4.55
JNPR 140920P00028000 P 09/20/14 28.0 4.70 5.05
JNPR 140920P00028500 P 09/20/14 28.5 5.20 5.55
JNPR 140920P00029000 P 09/20/14 29.0 5.70 6.05
JNPR 140920P00029500 P 09/20/14 29.5 6.20 6.55
JNPR 140920P00030000 P 09/20/14 30.0 6.70 7.05
JNPR 140920P00030500 P 09/20/14 30.5 7.20 7.55
JNPR 140920P00031000 P 09/20/14 31.0 7.70 8.10
JNPR 140920P00032000 P 09/20/14 32.0 8.70 9.10
JNPR 140926C00015000 C 09/26/14 15.0 6.85 8.90
JNPR 140926C00016000 C 09/26/14 16.0 6.75 7.55
JNPR 140926C00016500 C 09/26/14 16.5 6.25 7.05
JNPR 140926C00017000 C 09/26/14 17.0 5.70 6.60
JNPR 140926C00017500 C 09/26/14 17.5 5.20 6.05
JNPR 140926C00018000 C 09/26/14 18.0 4.85 5.55
JNPR 140926C00018500 C 09/26/14 18.5 4.50 4.85
JNPR 140926C00019000 C 09/26/14 19.0 3.85 4.55
JNPR 140926C00019500 C 09/26/14 19.5 3.35 3.90
JNPR 140926C00020000 C 09/26/14 20.0 3.00 3.45
JNPR 140926C00020500 C 09/26/14 20.5 2.52 2.84
JNPR 140926C00021000 C 09/26/14 21.0 2.11 2.26
JNPR 140926C00021500 C 09/26/14 21.5 1.65 1.79
JNPR 140926C00022000 C 09/26/14 22.0 1.22 1.37
JNPR 140926C00022500 C 09/26/14 22.5 0.89 0.97
JNPR 140926C00023000 C 09/26/14 23.0 0.57 0.64
JNPR 140926C00023500 C 09/26/14 23.5 0.32 0.38
JNPR 140926C00024000 C 09/26/14 24.0 0.16 0.21
JNPR 140926C00024500 C 09/26/14 24.5 0.08 0.12
JNPR 140926C00025000 C 09/26/14 25.0 0.03 0.07
JNPR 140926C00025500 C 09/26/14 25.5 0.01 0.05
JNPR 140926C00026000 C 09/26/14 26.0 0.00 0.04
JNPR 140926C00026500 C 09/26/14 26.5 0.00 0.03
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 0.04
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 0.02 0.07
JNPR 140926P00021000 P 09/26/14 21.0 0.04 0.09
JNPR 140926P00021500 P 09/26/14 21.5 0.08 0.13
JNPR 140926P00022000 P 09/26/14 22.0 0.14 0.18
JNPR 140926P00022500 P 09/26/14 22.5 0.25 0.30
JNPR 140926P00023000 P 09/26/14 23.0 0.43 0.49
JNPR 140926P00023500 P 09/26/14 23.5 0.67 0.75
JNPR 140926P00024000 P 09/26/14 24.0 0.99 1.13
JNPR 140926P00024500 P 09/26/14 24.5 1.41 1.54
JNPR 140926P00025000 P 09/26/14 25.0 1.85 1.98
JNPR 140926P00025500 P 09/26/14 25.5 2.08 2.56
JNPR 140926P00026000 P 09/26/14 26.0 2.47 3.15
JNPR 140926P00026500 P 09/26/14 26.5 2.98 3.55
JNPR 140926P00027000 P 09/26/14 27.0 3.45 4.05
JNPR 140926P00027500 P 09/26/14 27.5 3.90 4.65
JNPR 140926P00028000 P 09/26/14 28.0 4.40 5.15
JNPR 140926P00028500 P 09/26/14 28.5 4.90 5.80
JNPR 140926P00029000 P 09/26/14 29.0 5.40 6.20
JNPR 140926P00029500 P 09/26/14 29.5 5.90 6.70
JNPR 140926P00030000 P 09/26/14 30.0 6.35 7.20
JNPR 140926P00030500 P 09/26/14 30.5 6.85 7.80
JNPR 140926P00031000 P 09/26/14 31.0 6.20 8.90
JNPR 140926P00031500 P 09/26/14 31.5 6.70 9.55
JNPR 140926P00032000 P 09/26/14 32.0 7.20 10.35
JNPR 140926P00032500 P 09/26/14 32.5 7.70 10.25
JNPR 141003C00016500 C 10/03/14 16.5 6.30 7.00
JNPR 141003C00017000 C 10/03/14 17.0 5.95 6.35
JNPR 141003C00017500 C 10/03/14 17.5 5.45 5.85
JNPR 141003C00018000 C 10/03/14 18.0 4.90 5.35
JNPR 141003C00018500 C 10/03/14 18.5 4.50 4.85
JNPR 141003C00019000 C 10/03/14 19.0 3.85 4.35
JNPR 141003C00019500 C 10/03/14 19.5 3.35 3.85
JNPR 141003C00020000 C 10/03/14 20.0 3.00 3.35
JNPR 141003C00020500 C 10/03/14 20.5 2.61 2.76
JNPR 141003C00021000 C 10/03/14 21.0 2.14 2.29
JNPR 141003C00021500 C 10/03/14 21.5 1.70 1.84
JNPR 141003C00022000 C 10/03/14 22.0 1.28 1.42
JNPR 141003C00022500 C 10/03/14 22.5 0.95 1.04
JNPR 141003C00023000 C 10/03/14 23.0 0.65 0.72
JNPR 141003C00023500 C 10/03/14 23.5 0.40 0.47
JNPR 141003C00024000 C 10/03/14 24.0 0.25 0.29
JNPR 141003C00024500 C 10/03/14 24.5 0.12 0.17
JNPR 141003C00025000 C 10/03/14 25.0 0.06 0.10
JNPR 141003C00025500 C 10/03/14 25.5 0.03 0.06
JNPR 141003C00026000 C 10/03/14 26.0 0.01 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 0.02 0.06
JNPR 141003P00020500 P 10/03/14 20.5 0.04 0.08
JNPR 141003P00021000 P 10/03/14 21.0 0.07 0.12
JNPR 141003P00021500 P 10/03/14 21.5 0.12 0.16
JNPR 141003P00022000 P 10/03/14 22.0 0.20 0.22
JNPR 141003P00022500 P 10/03/14 22.5 0.32 0.35
JNPR 141003P00023000 P 10/03/14 23.0 0.50 0.53
JNPR 141003P00023500 P 10/03/14 23.5 0.75 0.79
JNPR 141003P00024000 P 10/03/14 24.0 1.07 1.11
JNPR 141003P00024500 P 10/03/14 24.5 1.45 1.59
JNPR 141003P00025000 P 10/03/14 25.0 1.88 2.02
JNPR 141003P00025500 P 10/03/14 25.5 2.34 2.48
JNPR 141003P00026000 P 10/03/14 26.0 2.73 3.05
JNPR 141003P00026500 P 10/03/14 26.5 3.20 3.55
JNPR 141003P00027000 P 10/03/14 27.0 3.70 4.05
JNPR 141003P00027500 P 10/03/14 27.5 4.20 4.55
JNPR 141003P00028000 P 10/03/14 28.0 4.45 5.05
JNPR 141003P00028500 P 10/03/14 28.5 4.90 5.55
JNPR 141003P00029000 P 10/03/14 29.0 5.40 6.05
JNPR 141003P00029500 P 10/03/14 29.5 5.90 6.65
JNPR 141003P00030000 P 10/03/14 30.0 6.40 7.15
JNPR 141003P00030500 P 10/03/14 30.5 6.85 7.70
JNPR 141003P00031000 P 10/03/14 31.0 6.90 8.35
JNPR 141003P00031500 P 10/03/14 31.5 7.45 8.85
JNPR 141003P00032000 P 10/03/14 32.0 7.95 9.20
JNPR 141003P00032500 P 10/03/14 32.5 8.40 9.85
JNPR 141010C00016000 C 10/10/14 16.0 6.70 7.75
JNPR 141010C00016500 C 10/10/14 16.5 6.25 7.40
JNPR 141010C00017000 C 10/10/14 17.0 5.80 6.55
JNPR 141010C00017500 C 10/10/14 17.5 5.35 6.05
JNPR 141010C00018000 C 10/10/14 18.0 4.85 5.55
JNPR 141010C00018500 C 10/10/14 18.5 4.35 5.10
JNPR 141010C00019000 C 10/10/14 19.0 3.85 4.60
JNPR 141010C00019500 C 10/10/14 19.5 3.35 4.10
JNPR 141010C00020000 C 10/10/14 20.0 2.93 3.45
JNPR 141010C00020500 C 10/10/14 20.5 2.63 2.79
JNPR 141010C00021000 C 10/10/14 21.0 2.17 2.33
JNPR 141010C00021500 C 10/10/14 21.5 1.74 1.89
JNPR 141010C00022000 C 10/10/14 22.0 1.33 1.48
JNPR 141010C00022500 C 10/10/14 22.5 0.99 1.10
JNPR 141010C00023000 C 10/10/14 23.0 0.69 0.78
JNPR 141010C00023500 C 10/10/14 23.5 0.47 0.53
JNPR 141010C00024000 C 10/10/14 24.0 0.27 0.34
JNPR 141010C00024500 C 10/10/14 24.5 0.17 0.21
JNPR 141010C00025000 C 10/10/14 25.0 0.09 0.14
JNPR 141010C00025500 C 10/10/14 25.5 0.04 0.09
JNPR 141010C00026000 C 10/10/14 26.0 0.01 0.06
JNPR 141010C00026500 C 10/10/14 26.5 0.00 0.04
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 0.04
JNPR 141010P00018000 P 10/10/14 18.0 0.00 0.04
JNPR 141010P00018500 P 10/10/14 18.5 0.00 0.05
JNPR 141010P00019000 P 10/10/14 19.0 0.01 0.05
JNPR 141010P00019500 P 10/10/14 19.5 0.02 0.06
JNPR 141010P00020000 P 10/10/14 20.0 0.03 0.08
JNPR 141010P00020500 P 10/10/14 20.5 0.06 0.11
JNPR 141010P00021000 P 10/10/14 21.0 0.10 0.15
JNPR 141010P00021500 P 10/10/14 21.5 0.16 0.22
JNPR 141010P00022000 P 10/10/14 22.0 0.25 0.29
JNPR 141010P00022500 P 10/10/14 22.5 0.38 0.43
JNPR 141010P00023000 P 10/10/14 23.0 0.57 0.61
JNPR 141010P00023500 P 10/10/14 23.5 0.81 0.87
JNPR 141010P00024000 P 10/10/14 24.0 1.12 1.18
JNPR 141010P00024500 P 10/10/14 24.5 1.49 1.64
JNPR 141010P00025000 P 10/10/14 25.0 1.90 2.05
JNPR 141010P00025500 P 10/10/14 25.5 2.35 2.50
JNPR 141010P00026000 P 10/10/14 26.0 2.54 3.20
JNPR 141010P00026500 P 10/10/14 26.5 2.99 3.70
JNPR 141010P00027000 P 10/10/14 27.0 3.45 4.25
JNPR 141010P00027500 P 10/10/14 27.5 3.95 4.65
JNPR 141010P00028000 P 10/10/14 28.0 4.45 5.20
JNPR 141010P00028500 P 10/10/14 28.5 4.95 5.70
JNPR 141010P00029000 P 10/10/14 29.0 5.35 6.25
JNPR 141010P00029500 P 10/10/14 29.5 5.85 6.75
JNPR 141010P00030000 P 10/10/14 30.0 6.30 7.30
JNPR 141010P00030500 P 10/10/14 30.5 6.75 7.90
JNPR 141010P00031000 P 10/10/14 31.0 6.25 9.15
JNPR 141010P00031500 P 10/10/14 31.5 6.55 10.05
JNPR 141010P00032000 P 10/10/14 32.0 7.20 10.60
JNPR 141010P00032500 P 10/10/14 32.5 7.70 11.10
JNPR 141018C00016000 C 10/18/14 16.0 6.90 7.50
JNPR 141018C00017000 C 10/18/14 17.0 5.85 6.35
JNPR 141018C00018000 C 10/18/14 18.0 4.85 5.35
JNPR 141018C00019000 C 10/18/14 19.0 3.90 4.35
JNPR 141018C00020000 C 10/18/14 20.0 3.15 3.30
JNPR 141018C00021000 C 10/18/14 21.0 2.21 2.38
JNPR 141018C00022000 C 10/18/14 22.0 1.41 1.55
JNPR 141018C00023000 C 10/18/14 23.0 0.77 0.86
JNPR 141018C00024000 C 10/18/14 24.0 0.36 0.43
JNPR 141018C00025000 C 10/18/14 25.0 0.14 0.17
JNPR 141018C00026000 C 10/18/14 26.0 0.05 0.08
JNPR 141018C00027000 C 10/18/14 27.0 0.01 0.04
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 0.03
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 0.02 0.06
JNPR 141018P00020000 P 10/18/14 20.0 0.06 0.10
JNPR 141018P00021000 P 10/18/14 21.0 0.15 0.19
JNPR 141018P00022000 P 10/18/14 22.0 0.31 0.36
JNPR 141018P00023000 P 10/18/14 23.0 0.64 0.71
JNPR 141018P00024000 P 10/18/14 24.0 1.20 1.31
JNPR 141018P00025000 P 10/18/14 25.0 1.96 2.10
JNPR 141018P00026000 P 10/18/14 26.0 2.86 2.99
JNPR 141018P00027000 P 10/18/14 27.0 3.70 4.15
JNPR 141018P00028000 P 10/18/14 28.0 4.70 5.05
JNPR 141018P00029000 P 10/18/14 29.0 5.70 6.05
JNPR 141018P00030000 P 10/18/14 30.0 6.45 7.25
JNPR 141018P00031000 P 10/18/14 31.0 6.30 8.50
JNPR 141018P00032000 P 10/18/14 32.0 7.30 9.25
JNPR 141018P00033000 P 10/18/14 33.0 8.75 10.85
JNPR 141018P00034000 P 10/18/14 34.0 8.55 13.00
JNPR 141018P00035000 P 10/18/14 35.0 9.60 14.20
JNPR 141018P00036000 P 10/18/14 36.0 10.55 15.00
JNPR 141018P00037000 P 10/18/14 37.0 11.75 16.00
JNPR 150117C00003000 C 01/17/15 3.0 17.95 22.45
JNPR 150117C00005000 C 01/17/15 5.0 15.85 20.45
JNPR 150117C00008000 C 01/17/15 8.0 13.00 17.50
JNPR 150117C00010000 C 01/17/15 10.0 10.90 15.50
JNPR 150117C00013000 C 01/17/15 13.0 10.00 10.75
JNPR 150117C00014000 C 01/17/15 14.0 9.00 9.35
JNPR 150117C00015000 C 01/17/15 15.0 7.75 8.40
JNPR 150117C00016000 C 01/17/15 16.0 7.05 7.40
JNPR 150117C00017000 C 01/17/15 17.0 6.10 6.45
JNPR 150117C00018000 C 01/17/15 18.0 5.20 5.40
JNPR 150117C00019000 C 01/17/15 19.0 4.30 4.50
JNPR 150117C00020000 C 01/17/15 20.0 3.45 3.65
JNPR 150117C00021000 C 01/17/15 21.0 2.69 2.84
JNPR 150117C00022000 C 01/17/15 22.0 2.02 2.15
JNPR 150117C00023000 C 01/17/15 23.0 1.46 1.57
JNPR 150117C00024000 C 01/17/15 24.0 1.05 1.11
JNPR 150117C00025000 C 01/17/15 25.0 0.70 0.75
JNPR 150117C00026000 C 01/17/15 26.0 0.43 0.49
JNPR 150117C00027000 C 01/17/15 27.0 0.26 0.31
JNPR 150117C00028000 C 01/17/15 28.0 0.15 0.20
JNPR 150117C00029000 C 01/17/15 29.0 0.09 0.13
JNPR 150117C00030000 C 01/17/15 30.0 0.06 0.08
JNPR 150117C00031000 C 01/17/15 31.0 0.02 0.05
JNPR 150117C00032000 C 01/17/15 32.0 0.00 0.04
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 0.03 0.07
JNPR 150117P00016000 P 01/17/15 16.0 0.05 0.09
JNPR 150117P00017000 P 01/17/15 17.0 0.09 0.13
JNPR 150117P00018000 P 01/17/15 18.0 0.16 0.20
JNPR 150117P00019000 P 01/17/15 19.0 0.27 0.30
JNPR 150117P00020000 P 01/17/15 20.0 0.43 0.50
JNPR 150117P00021000 P 01/17/15 21.0 0.64 0.70
JNPR 150117P00022000 P 01/17/15 22.0 0.98 1.09
JNPR 150117P00023000 P 01/17/15 23.0 1.41 1.49
JNPR 150117P00024000 P 01/17/15 24.0 1.93 2.03
JNPR 150117P00025000 P 01/17/15 25.0 2.58 2.74
JNPR 150117P00026000 P 01/17/15 26.0 3.30 3.50
JNPR 150117P00027000 P 01/17/15 27.0 4.15 4.35
JNPR 150117P00028000 P 01/17/15 28.0 5.05 5.20
JNPR 150117P00029000 P 01/17/15 29.0 5.95 6.15
JNPR 150117P00030000 P 01/17/15 30.0 6.80 7.15
JNPR 150117P00031000 P 01/17/15 31.0 7.80 8.15
JNPR 150117P00032000 P 01/17/15 32.0 8.75 9.15
JNPR 150117P00033000 P 01/17/15 33.0 9.75 10.40
JNPR 150117P00034000 P 01/17/15 34.0 10.50 12.35
JNPR 150117P00035000 P 01/17/15 35.0 11.45 13.60
JNPR 150117P00036000 P 01/17/15 36.0 11.65 14.40
JNPR 150117P00037000 P 01/17/15 37.0 12.70 15.35
JNPR 150117P00040000 P 01/17/15 40.0 15.65 18.60
JNPR 150417C00015000 C 04/17/15 15.0 7.55 8.55
JNPR 150417C00016000 C 04/17/15 16.0 7.10 7.80
JNPR 150417C00017000 C 04/17/15 17.0 6.25 6.45
JNPR 150417C00018000 C 04/17/15 18.0 5.40 5.55
JNPR 150417C00019000 C 04/17/15 19.0 4.55 4.70
JNPR 150417C00020000 C 04/17/15 20.0 3.80 3.95
JNPR 150417C00021000 C 04/17/15 21.0 3.10 3.25
JNPR 150417C00022000 C 04/17/15 22.0 2.52 2.61
JNPR 150417C00023000 C 04/17/15 23.0 1.94 2.06
JNPR 150417C00024000 C 04/17/15 24.0 1.49 1.60
JNPR 150417C00025000 C 04/17/15 25.0 1.12 1.22
JNPR 150417C00026000 C 04/17/15 26.0 0.82 0.90
JNPR 150417C00027000 C 04/17/15 27.0 0.58 0.67
JNPR 150417C00028000 C 04/17/15 28.0 0.41 0.49
JNPR 150417C00029000 C 04/17/15 29.0 0.28 0.35
JNPR 150417C00030000 C 04/17/15 30.0 0.19 0.26
JNPR 150417C00031000 C 04/17/15 31.0 0.14 0.19
JNPR 150417P00015000 P 04/17/15 15.0 0.02 0.15
JNPR 150417P00016000 P 04/17/15 16.0 0.17 0.21
JNPR 150417P00017000 P 04/17/15 17.0 0.26 0.31
JNPR 150417P00018000 P 04/17/15 18.0 0.39 0.48
JNPR 150417P00019000 P 04/17/15 19.0 0.58 0.66
JNPR 150417P00020000 P 04/17/15 20.0 0.81 0.90
JNPR 150417P00021000 P 04/17/15 21.0 1.11 1.20
JNPR 150417P00022000 P 04/17/15 22.0 1.49 1.60
JNPR 150417P00023000 P 04/17/15 23.0 1.95 2.05
JNPR 150417P00024000 P 04/17/15 24.0 2.49 2.62
JNPR 150417P00025000 P 04/17/15 25.0 3.10 3.25
JNPR 150417P00026000 P 04/17/15 26.0 3.80 4.00
JNPR 150417P00027000 P 04/17/15 27.0 4.55 4.75
JNPR 150417P00028000 P 04/17/15 28.0 5.35 5.60
JNPR 150417P00029000 P 04/17/15 29.0 6.25 6.45
JNPR 150417P00030000 P 04/17/15 30.0 7.15 7.35
JNPR 150417P00031000 P 04/17/15 31.0 8.05 8.30
JNPR 160115C00013000 C 01/15/16 13.0 9.40 10.80
JNPR 160115C00015000 C 01/15/16 15.0 8.30 8.55
JNPR 160115C00018000 C 01/15/16 18.0 5.90 6.15
JNPR 160115C00020000 C 01/15/16 20.0 4.55 4.80
JNPR 160115C00022000 C 01/15/16 22.0 3.45 3.65
JNPR 160115C00025000 C 01/15/16 25.0 2.15 2.33
JNPR 160115C00027000 C 01/15/16 27.0 1.50 1.66
JNPR 160115C00030000 C 01/15/16 30.0 0.84 0.99
JNPR 160115C00035000 C 01/15/16 35.0 0.27 0.42
JNPR 160115C00040000 C 01/15/16 40.0 0.12 0.18
JNPR 160115P00013000 P 01/15/16 13.0 0.15 0.32
JNPR 160115P00015000 P 01/15/16 15.0 0.50 0.56
JNPR 160115P00018000 P 01/15/16 18.0 1.13 1.30
JNPR 160115P00020000 P 01/15/16 20.0 1.79 1.94
JNPR 160115P00022000 P 01/15/16 22.0 2.65 2.83
JNPR 160115P00025000 P 01/15/16 25.0 4.30 4.55
JNPR 160115P00027000 P 01/15/16 27.0 5.65 5.90
JNPR 160115P00030000 P 01/15/16 30.0 7.95 8.25
JNPR 160115P00035000 P 01/15/16 35.0 12.35 12.65
JNPR 160115P00040000 P 01/15/16 40.0 16.35 18.05

OPRA data is delayed 15 minutes.