Juniper Networks Inc $25.17

up +0.12


17/4/2014 06:40 PM  |  NYSE : JNPR  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 25.17
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.12 (0.48 %)
Prev Close: 25.05
Open: 25.02
Bid: 25.23
Ask: 25.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JNPR Trend Analysis - it has outperformed the S&P 500 by 22%
Options:

Call Options: JNPR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 JNPR1419D11 11.85 -0.50 12.65 42.0 14.40 42.0 50000.0 50,000
12.00 JNPR1419D12 11.40 0.00 11.65 52.0 13.40 52.0 0.0 0
13.00 JNPR1419D13 13.50 3.25 11.95 155.0 12.35 44.0 2.0 40
14.00 JNPR1419D14 13.00 3.75 10.95 146.0 11.35 10.0 13.0 13
15.00 JNPR1419D15 10.55 2.30 9.95 125.0 10.35 42.0 20.0 30
16.00 JNPR1419D16 9.65 0.80 8.95 148.0 9.35 62.0 10.0 39
16.00 JNPR1425D16 8.60 0.00 8.75 72.0 9.35 21.0 0.0 0
17.00 JNPR1419D17 9.60 1.75 7.95 617.0 8.30 188.0 3.0 125
17.00 JNPR1425D17 7.70 0.00 7.75 58.0 8.35 72.0 0.0 0
18.00 JNPR1419D18 7.15 0.30 7.00 62.0 7.35 43.0 2.0 81
18.00 JNPR1425D18 6.60 0.00 6.75 59.0 7.35 59.0 0.0 0
18.50 JNPR1419D18.5 6.20 0.00 6.25 62.0 6.85 62.0 0.0 0
19.00 JNPR1419D19 8.15 2.30 5.95 426.0 6.35 453.0 35.0 447
19.00 JNPR1425D19 5.80 0.00 5.80 61.0 6.35 66.0 0.0 0
19.50 JNPR1419D19.5 5.25 0.00 5.25 62.0 5.85 62.0 0.0 0
20.00 JNPR1419D20 5.15 0.10 5.00 402.0 5.35 380.0 1.0 1,810
20.00 JNPR1425D20 4.85 0.00 4.85 64.0 5.35 66.0 0.0 0
20.50 JNPR1419D20.5 4.30 0.00 4.30 408.0 4.85 62.0 0.0 0
21.00 JNPR1419D21 4.20 0.40 3.95 648.0 4.35 250.0 10.0 9,795
21.00 JNPR1425D21 3.85 0.00 3.85 141.0 4.40 58.0 0.0 0
21.50 JNPR1419D21.5 3.30 0.00 3.30 498.0 3.80 42.0 0.0 0
22.00 JNPR1419D22 3.25 0.25 3.00 883.0 3.30 278.0 115.0 3,262
22.00 JNPR1425D22 3.90 0.85 3.15 248.0 3.45 219.0 7.0 18
22.50 JNPR1419D22.5 2.31 0.00 2.31 463.0 2.83 62.0 0.0 0
22.50 JNPR1425D22.5 2.17 -0.42 2.67 273.0 2.95 260.0 3.0 13
23.00 JNPR1419D23 2.11 0.11 2.17 162.0 2.29 409.0 39.0 3,952
23.00 JNPR1425D23 2.30 0.32 2.21 565.0 2.50 881.0 11.0 1
23.50 JNPR1419D23.5 1.47 0.11 1.39 576.0 1.79 132.0 15.0 19
23.50 JNPR1425D23.5 1.70 -0.07 1.80 624.0 1.98 25.0 11.0 16
24.00 JNPR1419D24 1.10 0.15 1.18 369.0 1.26 144.0 155.0 5,386
24.00 JNPR1425D24 1.45 0.00 1.50 166.0 1.59 68.0 117.0 113
24.50 JNPR1419D24.5 0.79 0.30 0.67 161.0 0.76 56.0 1.0 282
24.50 JNPR1425D24.5 1.10 0.02 1.17 98.0 1.24 21.0 6.0 63
25.00 JNPR1419D25 0.19 -0.01 0.20 92.0 0.25 24.0 1266.0 15,130
25.00 JNPR1425D25 0.80 -0.06 0.87 23.0 0.92 11.0 57.0 5,140
25.50 JNPR1419D25.5 0.01 -0.05 0.01 14.0 0.01 5.0 14.0 671
25.50 JNPR1425D25.5 0.66 0.03 0.62 267.0 0.68 38.0 119.0 428
26.00 JNPR1419D26 0.02 0.01 0.01 9.0 0.01 535.0 19.0 4,002
26.00 JNPR1425D26 0.43 0.00 0.43 79.0 0.48 22.0 110.0 493
26.50 JNPR1419D26.5 0.04 0.00 0.01 40.0 0.03 524.0 0.0 0
26.50 JNPR1425D26.5 0.28 -0.03 0.29 108.0 0.34 35.0 20.0 543
27.00 JNPR1419D27 0.01 -0.02 0.02 4.0 0.01 9.0 12.0 4,653
27.00 JNPR1425D27 0.22 0.00 0.20 10.0 0.23 54.0 90.0 339
27.50 JNPR1419D27.5 0.03 0.00 0.01 29.0 0.07 684.0 0.0 0
27.50 JNPR1425D27.5 0.13 0.00 0.12 233.0 0.14 4.0 5.0 600
28.00 JNPR1419D28 0.01 -0.02 0.01 2.0 0.03 524.0 1.0 4,644
28.00 JNPR1425D28 0.24 0.17 0.05 588.0 0.15 709.0 14.0 232
28.50 JNPR1419D28.5 0.09 0.00 0.00 0.0 0.09 579.0 0.0 0
28.50 JNPR1425D28.5 0.30 0.26 0.03 566.0 0.14 1008.0 13.0 39
29.00 JNPR1419D29 0.01 0.00 0.01 12.0 0.02 33.0 5.0 3,171
29.00 JNPR1425D29 0.30 0.28 0.01 491.0 0.11 608.0 49.0 53
29.50 JNPR1419D29.5 0.13 0.00 0.00 0.0 0.12 681.0 0.0 0
29.50 JNPR1425D29.5 0.27 0.26 0.02 22.0 0.09 519.0 6.0 6
30.00 JNPR1419D30 0.03 0.00 0.01 749.0 0.02 524.0 50.0 1,670
30.00 JNPR1425D30 0.09 0.08 0.01 61.0 0.07 507.0 4.0 9
30.50 JNPR1419D30.5 0.14 0.00 0.00 0.0 0.12 752.0 0.0 0
30.50 JNPR1425D30.5 0.01 0.00 0.01 130.0 0.05 511.0 0.0 0
31.00 JNPR1419D31 0.05 0.00 0.01 15.0 0.09 805.0 4.0 267
31.00 JNPR1425D31 0.05 0.00 0.01 39.0 0.05 318.0 0.0 0
31.50 JNPR1419D31.5 0.14 0.00 0.00 0.0 0.12 737.0 0.0 0
31.50 JNPR1425D31.5 0.04 0.00 0.01 58.0 0.03 78.0 0.0 0
32.00 JNPR1419D32 0.03 0.00 0.01 10.0 0.03 535.0 10.0 249
32.00 JNPR1425D32 0.03 0.00 0.01 103.0 0.03 117.0 0.0 0
32.50 JNPR1419D32.5 0.14 0.00 0.00 0.0 0.12 675.0 0.0 0
33.00 JNPR1419D33 0.03 -0.06 0.01 10.0 0.02 535.0 6.0 41
33.00 JNPR1425D33 0.03 0.00 0.01 40.0 0.03 796.0 0.0 0
34.00 JNPR1419D34 0.10 0.01 0.01 123.0 0.09 321.0 1.0 63
34.00 JNPR1425D34 0.03 0.00 0.01 10.0 0.03 795.0 0.0 0
35.00 JNPR1419D35 0.08 -0.02 0.01 767.0 0.10 1276.0 130.0 217
35.00 JNPR1425D35 0.03 0.00 0.01 10.0 0.02 796.0 0.0 0
36.00 JNPR1419D36 0.04 0.00 0.01 601.0 0.12 585.0 0.0 0

Put Options: JNPR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 JNPR1419P11 0.14 0.00 0.01 10.0 0.12 768.0 0.0 0
12.00 JNPR1419P12 0.01 -0.08 0.01 5.0 0.09 361.0 5.0 5
13.00 JNPR1419P13 0.01 -0.08 0.01 20.0 0.07 692.0 4.0 560
14.00 JNPR1419P14 0.03 -0.06 0.01 1.0 0.07 345.0 12.0 49
15.00 JNPR1419P15 0.01 -0.01 0.02 8.0 0.01 10.0 10.0 1,757
16.00 JNPR1419P16 0.03 -0.07 0.02 10.0 0.10 803.0 10.0 628
16.00 JNPR1425P16 0.02 0.00 0.00 0.0 0.02 62.0 0.0 0
17.00 JNPR1419P17 0.03 -0.07 0.01 10.0 0.10 904.0 5.0 407
17.00 JNPR1425P17 0.03 0.00 0.00 0.0 0.02 52.0 0.0 0
18.00 JNPR1419P18 0.01 -0.09 0.01 2.0 0.10 819.0 2.0 7,202
18.00 JNPR1425P18 0.03 0.00 0.01 20.0 0.02 41.0 0.0 0
18.50 JNPR1419P18.5 0.15 0.00 0.00 0.0 0.12 642.0 0.0 0
19.00 JNPR1419P19 0.04 -0.03 0.01 629.0 0.10 1087.0 34.0 1,712
19.00 JNPR1425P19 0.03 0.00 0.01 21.0 0.03 45.0 0.0 0
19.50 JNPR1419P19.5 0.07 0.00 0.00 0.0 0.13 729.0 0.0 0
20.00 JNPR1419P20 0.01 0.00 0.01 10.0 0.09 808.0 3.0 2,220
20.00 JNPR1425P20 0.01 0.00 0.01 35.0 0.04 98.0 0.0 0
20.50 JNPR1419P20.5 0.02 0.00 0.01 2.0 0.13 610.0 0.0 0
21.00 JNPR1419P21 0.01 -0.01 0.01 3.0 0.09 808.0 4.0 1,933
21.00 JNPR1425P21 0.02 0.00 0.02 286.0 0.09 601.0 0.0 0
21.50 JNPR1419P21.5 0.02 0.00 0.00 0.0 0.13 618.0 0.0 0
22.00 JNPR1419P22 0.02 -0.01 0.02 10.0 0.01 10.0 10.0 1,477
22.00 JNPR1425P22 0.06 0.00 0.06 96.0 0.15 982.0 0.0 0
22.50 JNPR1419P22.5 0.03 0.00 0.00 0.0 0.13 636.0 0.0 0
22.50 JNPR1425P22.5 0.31 0.21 0.08 176.0 0.12 222.0 10.0 10
23.00 JNPR1419P23 0.02 -0.02 0.01 10.0 0.04 652.0 2.0 1,474
23.00 JNPR1425P23 0.14 -0.09 0.14 34.0 0.17 63.0 37.0 74
23.50 JNPR1419P23.5 0.15 0.06 0.01 11.0 0.04 570.0 100.0 100
23.50 JNPR1425P23.5 0.23 -0.01 0.20 186.0 0.24 262.0 20.0 101
24.00 JNPR1419P24 0.01 -0.03 0.01 2.0 0.01 524.0 17.0 4,125
24.00 JNPR1425P24 0.36 -0.09 0.30 137.0 0.34 3.0 20.0 1,570
24.50 JNPR1419P24.5 0.01 0.00 0.01 10.0 0.01 524.0 11.0 159
24.50 JNPR1425P24.5 0.51 -0.12 0.45 11.0 0.50 24.0 45.0 961
25.00 JNPR1419P25 0.02 -0.10 0.01 102.0 0.01 5.0 2128.0 17,450
25.00 JNPR1425P25 0.72 -0.04 0.64 42.0 0.69 3.0 23.0 5,213
25.50 JNPR1419P25.5 1.19 0.75 0.19 347.0 0.56 400.0 8.0 21
25.50 JNPR1425P25.5 0.92 -0.10 0.89 21.0 0.94 2.0 31.0 243
26.00 JNPR1419P26 0.90 -0.09 0.67 1076.0 1.01 620.0 29.0 2,924
26.00 JNPR1425P26 1.40 0.00 1.19 92.0 1.26 22.0 1.0 140
26.50 JNPR1419P26.5 1.24 0.00 1.14 66.0 1.68 490.0 0.0 0
26.50 JNPR1425P26.5 1.63 -0.03 1.54 175.0 1.73 1050.0 10.0 163
27.00 JNPR1419P27 1.74 -0.25 1.67 401.0 1.83 86.0 28.0 1,048
27.00 JNPR1425P27 2.15 0.00 1.95 56.0 2.17 1122.0 5.0 103
27.50 JNPR1419P27.5 2.24 0.00 2.17 66.0 2.70 198.0 0.0 0
27.50 JNPR1425P27.5 3.30 0.83 2.29 489.0 2.58 1014.0 1.0 11
28.00 JNPR1419P28 3.25 0.41 2.68 294.0 2.84 158.0 15.0 494
28.00 JNPR1425P28 3.50 0.56 2.76 378.0 3.00 612.0 16.0 16
28.50 JNPR1419P28.5 3.20 0.00 3.15 42.0 3.70 62.0 0.0 0
28.50 JNPR1425P28.5 3.40 0.00 3.20 195.0 3.45 198.0 0.0 0
29.00 JNPR1419P29 3.97 0.00 3.65 427.0 3.90 581.0 5.0 1,973
29.00 JNPR1425P29 3.80 0.00 3.70 45.0 4.15 235.0 0.0 0
29.50 JNPR1419P29.5 4.75 0.55 4.15 42.0 4.65 153.0 5.0 5
29.50 JNPR1425P29.5 4.30 0.00 4.20 44.0 4.65 234.0 0.0 0
30.00 JNPR1419P30 2.84 -1.86 4.65 517.0 5.20 690.0 31.0 247
30.00 JNPR1425P30 3.95 -0.85 4.70 44.0 5.25 243.0 11.0 11
30.50 JNPR1419P30.5 5.10 0.00 5.15 42.0 5.75 62.0 0.0 0
30.50 JNPR1425P30.5 4.00 -1.25 5.15 47.0 5.55 349.0 10.0 10
31.00 JNPR1419P31 3.55 -2.05 5.65 42.0 6.25 62.0 13.0 1
31.00 JNPR1425P31 5.80 0.00 5.65 59.0 6.25 205.0 0.0 0
31.50 JNPR1419P31.5 6.00 0.00 6.15 42.0 6.75 62.0 0.0 0
31.50 JNPR1425P31.5 6.25 0.00 6.15 47.0 6.75 186.0 0.0 0
32.00 JNPR1419P32 5.65 -0.95 6.65 42.0 7.25 62.0 20.0 47
32.00 JNPR1425P32 6.10 -0.65 6.65 59.0 7.25 131.0 1.0 1
32.50 JNPR1419P32.5 7.10 0.00 7.15 42.0 7.75 62.0 0.0 0
33.00 JNPR1419P33 7.60 0.00 7.65 42.0 8.25 62.0 0.0 0
33.00 JNPR1425P33 7.75 0.00 7.65 20.0 8.30 40.0 0.0 0
34.00 JNPR1419P34 7.05 -1.55 8.65 42.0 9.25 62.0 10.0 5
34.00 JNPR1425P34 8.60 0.00 8.65 20.0 9.40 40.0 0.0 0
35.00 JNPR1419P35 8.00 -0.30 9.60 32.0 10.25 52.0 12.0 32
35.00 JNPR1425P35 8.30 0.00 8.50 23.0 11.45 30.0 0.0 0
36.00 JNPR1419P36 9.30 0.00 9.40 52.0 11.60 52.0 0.0 0
Trading Center