$20.95 -0.01 (-0.05%) Juniper Networks Inc - NYSE

Oct. 30, 2014 | 11:55 AM
Last Trade: 20.95
Trade Time: Oct 30 11:55 AM Eastern Daylight Time
Change: -0.01 (-0.05%)
Prev Close: 20.96
Open: 20.95
Bid: 20.93
Ask: 20.94
Options:

Call Options: JNPR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 JNPR1431J12.5 6.75 0.00 8.15 40.0 8.70 1.0 0.0 0
13.00 JNPR1431J13 6.80 0.00 7.65 40.0 8.20 1.0 0.0 0
13.50 JNPR1431J13.5 6.35 0.00 7.15 40.0 7.70 1.0 0.0 0
14.00 JNPR1431J14 5.10 0.00 6.65 40.0 7.20 1.0 0.0 0
14.50 JNPR1431J14.5 5.65 0.00 6.15 40.0 6.70 1.0 0.0 0
15.00 JNPR1431J15 4.05 0.00 5.65 40.0 6.20 1.0 0.0 0
15.50 JNPR1431J15.5 4.40 0.00 5.15 40.0 5.70 1.0 0.0 0
16.00 JNPR1431J16 3.10 -0.75 4.65 40.0 5.20 1.0 14.0 14
16.50 JNPR1431J16.5 3.40 0.00 4.15 40.0 4.70 1.0 0.0 0
17.00 JNPR1431J17 4.10 1.10 3.65 40.0 4.20 1.0 1.0 21
17.50 JNPR1431J17.5 2.50 -0.39 3.00 710.0 3.75 904.0 10.0 22
18.00 JNPR1431J18 1.80 -0.78 2.57 522.0 3.30 724.0 7.0 7
18.50 JNPR1431J18.5 1.82 -0.27 2.11 586.0 2.76 831.0 6.0 6
19.00 JNPR1431J19 1.14 -0.33 1.70 1447.0 2.25 1692.0 154.0 292
19.50 JNPR1431J19.5 1.15 0.00 1.20 1456.0 1.76 1894.0 51.0 369
20.00 JNPR1431J20 1.05 0.00 0.71 1403.0 1.28 2319.0 51.0 508
20.50 JNPR1431J20.5 0.58 0.28 0.34 1644.0 0.57 2596.0 603.0 1,506
21.00 JNPR1431J21 0.22 0.07 0.12 80.0 0.14 53.0 47.0 360
21.50 JNPR1431J21.5 0.01 0.00 0.01 59.0 0.05 1250.0 10.0 87
22.00 JNPR1431J22 0.15 0.10 0.13 12.0 0.05 822.0 132.0 129
22.50 JNPR1431J22.5 0.08 0.03 0.02 214.0 0.05 633.0 10.0 136
23.00 JNPR1431J23 0.68 0.63 0.02 753.0 0.05 433.0 10.0 20
23.50 JNPR1431J23.5 0.34 0.29 0.01 10.0 0.05 437.0 10.0 20
24.00 JNPR1431J24 0.23 0.18 0.01 127.0 0.05 485.0 19.0 47
24.50 JNPR1431J24.5 0.05 0.00 0.01 77.0 0.05 539.0 0.0 0
25.00 JNPR1431J25 0.05 0.00 0.01 3.0 0.04 383.0 0.0 0
25.50 JNPR1431J25.5 0.10 0.05 0.01 10.0 0.05 990.0 76.0 221
26.00 JNPR1431J26 0.05 0.00 0.01 10.0 0.04 305.0 0.0 0
26.50 JNPR1431J26.5 0.05 0.00 0.01 38.0 0.05 551.0 0.0 0
27.00 JNPR1431J27 0.05 0.00 0.01 10.0 0.09 1031.0 0.0 0
27.50 JNPR1431J27.5 0.05 0.00 0.01 10.0 0.10 1328.0 0.0 0
28.00 JNPR1431J28 0.05 0.00 0.01 10.0 0.09 1108.0 0.0 0
28.50 JNPR1431J28.5 0.05 0.00 0.01 10.0 0.10 1849.0 0.0 0
29.00 JNPR1431J29 0.05 0.00 0.01 10.0 0.05 588.0 0.0 0
29.50 JNPR1431J29.5 0.05 0.00 0.01 10.0 0.10 1105.0 0.0 0
30.00 JNPR1431J30 0.05 0.00 0.00 0.0 0.05 588.0 0.0 0
30.50 JNPR1431J30.5 0.05 0.00 0.00 0.0 0.09 936.0 0.0 0
31.00 JNPR1431J31 0.05 0.00 0.00 0.0 0.10 1014.0 0.0 0
31.50 JNPR1431J31.5 0.05 0.00 0.00 0.0 0.10 907.0 0.0 0
32.00 JNPR1431J32 0.05 0.00 0.00 0.0 0.04 294.0 0.0 0
32.50 JNPR1431J32.5 0.05 0.00 0.00 0.0 0.08 33.0 0.0 0
33.00 JNPR1431J33 0.05 0.00 0.00 0.0 0.05 598.0 0.0 0

Put Options: JNPR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 JNPR1431V12.5 0.05 0.00 0.00 0.0 0.04 342.0 0.0 0
13.00 JNPR1431V13 0.05 0.00 0.00 0.0 0.09 1045.0 0.0 0
13.50 JNPR1431V13.5 0.05 0.00 0.00 0.0 0.10 1059.0 0.0 0
14.00 JNPR1431V14 0.05 0.00 0.00 0.0 0.10 991.0 0.0 0
14.50 JNPR1431V14.5 0.05 0.00 0.00 0.0 0.09 990.0 0.0 0
15.00 JNPR1431V15 0.05 0.00 0.00 0.0 0.04 342.0 0.0 0
15.50 JNPR1431V15.5 0.05 0.00 0.01 10.0 0.04 321.0 0.0 0
16.00 JNPR1431V16 0.05 0.00 0.01 264.0 0.11 4.0 0.0 0
16.50 JNPR1431V16.5 0.05 0.00 0.01 6.0 0.05 585.0 0.0 0
17.00 JNPR1431V17 0.08 0.03 0.02 1033.0 0.05 590.0 3.0 3
17.50 JNPR1431V17.5 0.09 0.04 0.02 931.0 0.04 393.0 10.0 10
18.00 JNPR1431V18 0.07 0.02 0.01 101.0 0.05 588.0 30.0 30
18.50 JNPR1431V18.5 0.03 0.00 0.02 10.0 0.05 501.0 5.0 366
19.00 JNPR1431V19 0.02 -0.03 0.02 10.0 0.05 561.0 10.0 529
19.50 JNPR1431V19.5 0.11 0.05 0.01 68.0 0.05 970.0 588.0 867
20.00 JNPR1431V20 0.06 0.05 0.01 85.0 0.06 1441.0 450.0 453
20.50 JNPR1431V20.5 0.14 0.00 0.02 172.0 0.07 20.0 40.0 404
21.00 JNPR1431V21 1.50 1.33 0.15 223.0 0.28 2982.0 5.0 469
21.50 JNPR1431V21.5 2.35 1.88 0.30 779.0 0.82 1195.0 115.0 77
22.00 JNPR1431V22 2.52 1.56 0.76 559.0 1.30 953.0 11.0 65
22.50 JNPR1431V22.5 2.60 1.14 1.25 1483.0 1.81 2289.0 2.0 106
23.00 JNPR1431V23 3.10 1.26 1.74 869.0 2.30 759.0 4.0 11
23.50 JNPR1431V23.5 2.39 0.00 2.51 40.0 2.68 1.0 0.0 0
24.00 JNPR1431V24 4.10 1.21 2.74 755.0 3.45 1410.0 2.0 12
24.50 JNPR1431V24.5 3.15 0.00 3.15 285.0 4.00 286.0 0.0 0
25.00 JNPR1431V25 3.40 -0.15 3.65 321.0 4.45 321.0 2.0 2
25.50 JNPR1431V25.5 4.15 0.00 4.15 285.0 4.95 286.0 0.0 0
26.00 JNPR1431V26 4.45 0.00 4.65 285.0 5.50 285.0 0.0 0
26.50 JNPR1431V26.5 5.10 0.00 5.30 40.0 5.90 1.0 0.0 0
27.00 JNPR1431V27 5.70 0.00 5.80 40.0 6.40 1.0 0.0 0
27.50 JNPR1431V27.5 6.05 0.00 6.30 280.0 6.90 280.0 0.0 0
28.00 JNPR1431V28 6.65 0.00 6.80 40.0 7.40 1.0 0.0 0
28.50 JNPR1431V28.5 5.45 0.00 7.30 40.0 7.90 1.0 0.0 0
29.00 JNPR1431V29 6.45 0.00 7.80 40.0 8.40 1.0 0.0 0
29.50 JNPR1431V29.5 6.95 0.00 8.30 40.0 8.90 1.0 0.0 0
30.00 JNPR1431V30 8.60 0.00 8.80 40.0 9.40 1.0 0.0 0
30.50 JNPR1431V30.5 7.95 0.00 9.30 40.0 9.90 1.0 0.0 0
31.00 JNPR1431V31 8.45 0.00 9.80 40.0 10.40 1.0 0.0 0
31.50 JNPR1431V31.5 8.85 0.00 10.30 40.0 10.90 1.0 0.0 0
32.00 JNPR1431V32 9.30 0.00 10.80 40.0 11.40 1.0 0.0 0
32.50 JNPR1431V32.5 9.50 0.00 11.30 40.0 11.90 1.0 0.0 0
33.00 JNPR1431V33 10.15 0.00 10.65 40.0 12.70 870.0 0.0 0