$19.48 +0.29 (1.51%) Juniper Networks Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 19.48
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.29 (1.51%)
Prev Close: 19.19
Open: 19.38
Bid: 19.49
Ask: 19.50
Options:

Call Options: JNPR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JNPR1424J12 0.00 0.00 7.20 419.0 7.75 340.0 0.0 0
12.50 JNPR1424J12.5 0.00 0.00 6.75 529.0 7.20 273.0 0.0 0
13.00 JNPR1424J13 0.00 0.00 6.25 531.0 6.70 273.0 0.0 0
13.50 JNPR1424J13.5 0.00 0.00 5.70 536.0 6.20 284.0 0.0 0
14.00 JNPR1424J14 0.00 0.00 5.25 525.0 5.70 488.0 0.0 0
14.50 JNPR1424J14.5 0.00 0.00 4.75 450.0 5.20 473.0 0.0 0
15.00 JNPR1424J15 0.00 0.00 4.20 544.0 4.70 310.0 0.0 0
15.50 JNPR1424J15.5 0.00 0.00 3.75 407.0 4.20 145.0 0.0 0
16.00 JNPR1424J16 3.05 0.00 3.25 874.0 3.70 897.0 0.0 0
16.00 JNPR1431J16 3.00 0.00 3.30 822.0 3.75 813.0 0.0 0
16.50 JNPR1424J16.5 2.64 0.00 2.89 528.0 3.25 1023.0 0.0 0
16.50 JNPR1431J16.5 0.00 0.00 2.87 599.0 3.20 133.0 0.0 0
17.00 JNPR1424J17 2.22 0.00 2.38 889.0 2.68 408.0 0.0 0
17.00 JNPR1431J17 1.97 -0.23 2.47 792.0 2.73 1089.0 20.0 20
17.50 JNPR1424J17.5 1.63 0.00 1.95 1192.0 2.20 942.0 0.0 0
17.50 JNPR1431J17.5 1.69 -0.16 2.02 1158.0 2.24 445.0 22.0 22
18.00 JNPR1424J18 1.33 0.00 1.54 1171.0 1.75 219.0 0.0 0
18.00 JNPR1431J18 1.80 0.33 1.61 1226.0 1.82 226.0 7.0 7
18.50 JNPR1424J18.5 1.20 0.00 1.27 60.0 1.36 358.0 16.0 42
18.50 JNPR1431J18.5 0.94 -0.18 1.33 661.0 1.45 228.0 6.0 6
19.00 JNPR1424J19 0.86 0.00 0.92 39.0 1.01 398.0 20.0 80
19.00 JNPR1431J19 0.68 -0.14 1.02 156.0 1.11 347.0 28.0 44
19.50 JNPR1424J19.5 0.65 0.09 0.63 302.0 0.71 341.0 10.0 50
19.50 JNPR1431J19.5 0.60 0.00 0.68 1402.0 0.83 568.0 3.0 3
20.00 JNPR1424J20 0.48 0.09 0.41 696.0 0.49 12.0 31.0 1,049
20.00 JNPR1431J20 0.48 0.00 0.46 1454.0 0.59 50.0 2.0 40
20.50 JNPR1424J20.5 0.28 0.06 0.26 292.0 0.32 352.0 6.0 142
20.50 JNPR1431J20.5 0.37 0.11 0.31 1212.0 0.41 231.0 1001.0 18
21.00 JNPR1424J21 0.16 0.08 0.15 30.0 0.19 20.0 20.0 2
21.00 JNPR1431J21 0.77 0.59 0.22 369.0 0.28 458.0 1.0 1
21.50 JNPR1424J21.5 0.11 0.00 0.05 1266.0 0.16 1259.0 1.0 4
21.50 JNPR1431J21.5 0.09 0.01 0.09 1298.0 0.23 1371.0 1.0 6
22.00 JNPR1424J22 0.10 0.09 0.01 1171.0 0.14 802.0 2.0 665
22.00 JNPR1431J22 0.10 0.04 0.04 1287.0 0.15 1178.0 3.0 3
22.50 JNPR1424J22.5 0.06 0.05 0.01 762.0 0.12 1060.0 3.0 328
22.50 JNPR1431J22.5 0.08 0.00 0.02 1197.0 0.14 1210.0 10.0 136
23.00 JNPR1424J23 0.07 -0.07 0.01 240.0 0.09 1041.0 7.0 132
23.00 JNPR1431J23 0.68 0.67 0.01 960.0 0.13 1207.0 10.0 20
23.50 JNPR1424J23.5 0.05 -0.09 0.01 32.0 0.08 1022.0 1.0 175
23.50 JNPR1431J23.5 0.34 0.25 0.01 316.0 0.09 1080.0 10.0 20
24.00 JNPR1424J24 0.02 -0.10 0.01 52.0 0.07 1031.0 2.0 119
24.00 JNPR1431J24 0.23 0.15 0.01 127.0 0.08 1032.0 19.0 47
24.50 JNPR1424J24.5 0.02 -0.04 0.01 10.0 0.07 1042.0 25.0 59
24.50 JNPR1431J24.5 0.07 0.00 0.01 77.0 0.08 844.0 0.0 0
25.00 JNPR1424J25 0.05 -0.01 0.01 21.0 0.07 465.0 2.0 55
25.00 JNPR1431J25 0.07 0.00 0.01 3.0 0.07 579.0 0.0 0
25.50 JNPR1424J25.5 0.02 -0.04 0.02 11.0 0.07 489.0 11.0 108
25.50 JNPR1431J25.5 0.10 0.03 0.01 10.0 0.07 622.0 76.0 221
26.00 JNPR1424J26 0.10 0.04 0.01 2.0 0.07 441.0 15.0 15
26.00 JNPR1431J26 0.06 0.00 0.01 10.0 0.07 407.0 0.0 0
26.50 JNPR1424J26.5 0.06 0.00 0.01 20.0 0.07 473.0 0.0 0
26.50 JNPR1431J26.5 0.06 0.00 0.01 38.0 0.06 372.0 0.0 0
27.00 JNPR1424J27 0.06 0.00 0.01 20.0 0.06 412.0 0.0 0
27.00 JNPR1431J27 0.06 0.00 0.01 10.0 0.06 332.0 0.0 0
27.50 JNPR1424J27.5 0.06 0.00 0.01 15.0 0.06 398.0 0.0 0
27.50 JNPR1431J27.5 0.06 0.00 0.01 10.0 0.06 417.0 0.0 0
28.00 JNPR1424J28 0.06 0.00 0.01 24.0 0.07 483.0 0.0 0
28.00 JNPR1431J28 0.06 0.00 0.01 10.0 0.06 404.0 0.0 0
28.50 JNPR1424J28.5 0.06 0.00 0.01 10.0 0.07 427.0 0.0 0
28.50 JNPR1431J28.5 0.06 0.00 0.01 10.0 0.06 406.0 0.0 0
29.00 JNPR1424J29 0.06 0.00 0.01 10.0 0.07 350.0 0.0 0
29.00 JNPR1431J29 0.06 0.00 0.01 10.0 0.06 414.0 0.0 0
29.50 JNPR1424J29.5 0.06 0.00 0.00 0.0 0.07 405.0 0.0 0
29.50 JNPR1431J29.5 0.06 0.00 0.01 10.0 0.06 419.0 0.0 0
30.00 JNPR1424J30 0.06 0.00 0.00 0.0 0.07 403.0 0.0 0
30.00 JNPR1431J30 0.06 0.00 0.00 0.0 0.06 420.0 0.0 0
30.50 JNPR1424J30.5 0.06 0.00 0.00 0.0 0.07 404.0 0.0 0
30.50 JNPR1431J30.5 0.06 0.00 0.00 0.0 0.06 425.0 0.0 0
31.00 JNPR1424J31 0.07 0.00 0.00 0.0 0.07 404.0 0.0 0
31.00 JNPR1431J31 0.06 0.00 0.00 0.0 0.06 422.0 0.0 0
31.50 JNPR1424J31.5 0.07 0.00 0.00 0.0 0.07 419.0 0.0 0
31.50 JNPR1431J31.5 0.06 0.00 0.00 0.0 0.06 417.0 0.0 0
32.00 JNPR1424J32 0.07 0.00 0.00 0.0 0.07 460.0 0.0 0
32.00 JNPR1431J32 0.06 0.00 0.00 0.0 0.06 419.0 0.0 0
32.50 JNPR1424J32.5 0.06 0.00 0.00 0.0 0.07 483.0 0.0 0
32.50 JNPR1431J32.5 0.06 0.00 0.00 0.0 0.06 409.0 0.0 0
33.00 JNPR1424J33 0.06 0.00 0.00 0.0 0.06 426.0 0.0 0
33.00 JNPR1431J33 0.06 0.00 0.00 0.0 0.06 413.0 0.0 0

Put Options: JNPR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 JNPR1424V12 0.00 0.00 0.00 0.0 0.07 404.0 0.0 0
12.50 JNPR1424V12.5 0.00 0.00 0.00 0.0 0.07 551.0 0.0 0
13.00 JNPR1424V13 0.00 0.00 0.00 0.0 0.07 538.0 0.0 0
13.50 JNPR1424V13.5 0.00 0.00 0.00 0.0 0.07 539.0 0.0 0
14.00 JNPR1424V14 0.00 0.00 0.00 0.0 0.07 586.0 0.0 0
14.50 JNPR1424V14.5 0.00 0.00 0.00 0.0 0.07 703.0 0.0 0
15.00 JNPR1424V15 0.00 0.00 0.00 0.0 0.07 998.0 0.0 0
15.50 JNPR1424V15.5 0.00 0.00 0.01 874.0 0.08 1073.0 0.0 0
16.00 JNPR1424V16 0.04 0.00 0.01 774.0 0.09 1085.0 0.0 0
16.00 JNPR1431V16 0.04 0.00 0.03 925.0 0.12 1881.0 0.0 0
16.50 JNPR1424V16.5 0.05 0.00 0.02 1125.0 0.13 1446.0 0.0 0
16.50 JNPR1431V16.5 0.00 0.00 0.05 1207.0 0.14 1273.0 0.0 0
17.00 JNPR1424V17 0.05 -0.06 0.05 1201.0 0.13 1304.0 1200.0 10
17.00 JNPR1431V17 0.14 -0.02 0.09 1208.0 0.19 1992.0 3.0 3
17.50 JNPR1424V17.5 0.25 0.08 0.08 1285.0 0.17 670.0 7.0 7
17.50 JNPR1431V17.5 0.19 0.00 0.15 531.0 0.24 2145.0 0.0 0
18.00 JNPR1424V18 0.50 0.24 0.17 697.0 0.23 449.0 5.0 43
18.00 JNPR1431V18 0.31 0.00 0.24 200.0 0.34 2323.0 0.0 0
18.50 JNPR1424V18.5 0.46 0.00 0.26 107.0 0.32 27.0 10.0 10
18.50 JNPR1431V18.5 0.32 -0.13 0.33 1398.0 0.44 592.0 25.0 170
19.00 JNPR1424V19 0.60 0.00 0.41 680.0 0.47 66.0 5.0 32
19.00 JNPR1431V19 0.91 0.26 0.51 542.0 0.60 374.0 20.0 261
19.50 JNPR1424V19.5 0.71 -0.11 0.61 136.0 0.68 22.0 17.0 128
19.50 JNPR1431V19.5 0.85 -0.05 0.72 497.0 0.80 8.0 2.0 169
20.00 JNPR1424V20 1.16 0.00 0.89 326.0 0.97 285.0 18.0 51
20.00 JNPR1431V20 0.50 -0.67 0.95 1158.0 1.08 191.0 41.0 41
20.50 JNPR1424V20.5 1.43 -0.05 1.24 192.0 1.33 48.0 1.0 26
20.50 JNPR1431V20.5 1.47 -0.10 1.30 58.0 1.40 10.0 45.0 239
21.00 JNPR1424V21 0.42 -1.37 1.60 646.0 1.90 1890.0 1.0 323
21.00 JNPR1431V21 1.67 -0.13 1.66 650.0 1.90 1874.0 2.0 509
21.50 JNPR1424V21.5 2.00 -0.22 1.96 1162.0 2.36 1253.0 10.0 40
21.50 JNPR1431V21.5 2.35 0.09 2.08 499.0 2.32 1696.0 115.0 77
22.00 JNPR1424V22 2.91 0.11 2.49 121.0 2.76 1141.0 122.0 849
22.00 JNPR1431V22 2.52 -0.30 2.53 320.0 2.78 1662.0 11.0 76
22.50 JNPR1424V22.5 3.50 0.35 2.88 565.0 3.35 1066.0 24.0 741
22.50 JNPR1431V22.5 2.60 -0.55 2.98 118.0 3.25 1027.0 2.0 106
23.00 JNPR1424V23 3.10 -0.50 3.35 376.0 3.75 873.0 2.0 103
23.00 JNPR1431V23 3.10 -0.55 3.45 121.0 3.75 1093.0 4.0 13
23.50 JNPR1424V23.5 1.65 -2.45 3.80 921.0 4.30 1030.0 27.0 27
23.50 JNPR1431V23.5 4.10 0.00 3.95 97.0 4.25 756.0 0.0 0
24.00 JNPR1424V24 4.63 0.03 4.40 157.0 4.75 787.0 1.0 11
24.00 JNPR1431V24 4.10 -0.50 4.40 195.0 4.70 196.0 2.0 12
24.50 JNPR1424V24.5 4.60 -0.50 4.85 980.0 5.30 1062.0 4.0 4
24.50 JNPR1431V24.5 5.10 0.00 4.90 661.0 5.25 729.0 0.0 0
25.00 JNPR1424V25 3.40 -2.20 5.35 1000.0 5.80 1090.0 2.0 2
25.00 JNPR1431V25 3.40 -2.20 5.40 569.0 5.70 801.0 2.0 2
25.50 JNPR1424V25.5 3.90 -2.20 5.85 244.0 6.30 369.0 1.0 1
25.50 JNPR1431V25.5 6.10 0.00 5.90 412.0 6.25 779.0 0.0 0
26.00 JNPR1424V26 6.60 0.00 6.30 196.0 6.80 196.0 0.0 0
26.00 JNPR1431V26 6.55 0.00 6.40 413.0 6.75 725.0 0.0 0
26.50 JNPR1424V26.5 7.80 0.75 6.85 196.0 7.30 196.0 19.0 19
26.50 JNPR1431V26.5 7.05 0.00 6.90 75.0 7.25 203.0 0.0 0
27.00 JNPR1424V27 7.55 0.00 7.30 196.0 7.80 196.0 0.0 0
27.00 JNPR1431V27 7.55 0.00 7.35 33.0 7.80 253.0 0.0 0
27.50 JNPR1424V27.5 8.00 0.00 7.75 196.0 8.30 196.0 0.0 0
27.50 JNPR1431V27.5 8.00 0.00 7.80 247.0 8.45 22.0 0.0 0
28.00 JNPR1424V28 7.15 0.00 8.25 196.0 8.85 196.0 0.0 0
28.00 JNPR1431V28 8.50 0.00 8.25 261.0 8.80 265.0 0.0 0
28.50 JNPR1424V28.5 7.00 0.00 8.75 196.0 9.35 196.0 0.0 0
28.50 JNPR1431V28.5 7.70 0.00 8.75 196.0 9.30 196.0 0.0 0
29.00 JNPR1424V29 7.60 0.00 9.25 196.0 9.75 196.0 0.0 0
29.00 JNPR1431V29 8.15 0.00 7.25 196.0 11.65 1.0 0.0 0
29.50 JNPR1424V29.5 8.60 0.00 9.75 196.0 10.30 196.0 0.0 0
29.50 JNPR1431V29.5 8.80 0.00 8.05 197.0 11.70 196.0 0.0 0
30.00 JNPR1424V30 9.15 0.00 10.25 196.0 10.85 201.0 0.0 0
30.00 JNPR1431V30 10.55 0.00 8.55 196.0 12.40 196.0 0.0 0
30.50 JNPR1424V30.5 9.70 0.00 10.75 196.0 11.30 196.0 0.0 0
30.50 JNPR1431V30.5 9.65 0.00 9.20 1.0 11.30 196.0 0.0 0
31.00 JNPR1424V31 10.15 0.00 11.25 196.0 11.85 196.0 0.0 0
31.00 JNPR1431V31 9.65 0.00 9.40 196.0 13.20 196.0 0.0 0
31.50 JNPR1424V31.5 10.70 0.00 11.75 196.0 12.35 196.0 0.0 0
31.50 JNPR1431V31.5 10.65 0.00 9.65 167.0 13.65 196.0 0.0 0
32.00 JNPR1424V32 12.55 0.00 12.25 196.0 12.85 196.0 0.0 0
32.00 JNPR1431V32 11.15 0.00 10.15 201.0 12.90 201.0 0.0 0
32.50 JNPR1424V32.5 11.70 0.00 12.75 196.0 13.40 196.0 0.0 0
32.50 JNPR1431V32.5 11.60 0.00 10.65 294.0 13.40 216.0 0.0 0
33.00 JNPR1424V33 12.10 0.00 11.70 201.0 13.90 196.0 0.0 0
33.00 JNPR1431V33 12.15 0.00 11.15 196.0 13.85 196.0 0.0 0