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 (2015-02-20)Premium Content

Johnson And Johnson (JNJ)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 150501C00082500 C 05/01/15 82.5 18.35 18.85
JNJ 150501C00085000 C 05/01/15 85.0 14.45 16.45
JNJ 150501C00087000 C 05/01/15 87.0 13.55 14.35
JNJ 150501C00088000 C 05/01/15 88.0 12.55 13.45
JNJ 150501C00089000 C 05/01/15 89.0 11.45 12.70
JNJ 150501C00089500 C 05/01/15 89.5 11.00 11.95
JNJ 150501C00090000 C 05/01/15 90.0 10.50 11.35
JNJ 150501C00090500 C 05/01/15 90.5 10.00 10.85
JNJ 150501C00091000 C 05/01/15 91.0 9.55 10.35
JNJ 150501C00091500 C 05/01/15 91.5 9.40 9.90
JNJ 150501C00092000 C 05/01/15 92.0 8.90 9.40
JNJ 150501C00092500 C 05/01/15 92.5 8.40 8.90
JNJ 150501C00093000 C 05/01/15 93.0 7.90 8.35
JNJ 150501C00093500 C 05/01/15 93.5 7.00 7.85
JNJ 150501C00094000 C 05/01/15 94.0 6.85 7.35
JNJ 150501C00094500 C 05/01/15 94.5 6.35 6.85
JNJ 150501C00095000 C 05/01/15 95.0 5.85 6.35
JNJ 150501C00095500 C 05/01/15 95.5 5.30 5.90
JNJ 150501C00096000 C 05/01/15 96.0 4.95 5.40
JNJ 150501C00096500 C 05/01/15 96.5 4.35 4.90
JNJ 150501C00097000 C 05/01/15 97.0 3.95 4.40
JNJ 150501C00097500 C 05/01/15 97.5 3.45 3.90
JNJ 150501C00098000 C 05/01/15 98.0 2.97 3.40
JNJ 150501C00098500 C 05/01/15 98.5 2.52 2.89
JNJ 150501C00099000 C 05/01/15 99.0 2.06 2.41
JNJ 150501C00099500 C 05/01/15 99.5 1.75 1.91
JNJ 150501C00100000 C 05/01/15 100.0 1.25 1.48
JNJ 150501C00101000 C 05/01/15 101.0 0.60 0.79
JNJ 150501C00102000 C 05/01/15 102.0 0.21 0.30
JNJ 150501C00103000 C 05/01/15 103.0 0.07 0.13
JNJ 150501C00104000 C 05/01/15 104.0 0.00 0.08
JNJ 150501C00105000 C 05/01/15 105.0 0.00 0.05
JNJ 150501C00106000 C 05/01/15 106.0 0.00 0.04
JNJ 150501C00107000 C 05/01/15 107.0 0.00 0.04
JNJ 150501C00108000 C 05/01/15 108.0 0.00 0.04
JNJ 150501C00109000 C 05/01/15 109.0 0.00 0.04
JNJ 150501C00110000 C 05/01/15 110.0 0.00 0.04
JNJ 150501C00111000 C 05/01/15 111.0 0.00 0.04
JNJ 150501C00112000 C 05/01/15 112.0 0.00 0.03
JNJ 150501C00113000 C 05/01/15 113.0 0.00 0.03
JNJ 150501C00114000 C 05/01/15 114.0 0.00 0.03
JNJ 150501C00115000 C 05/01/15 115.0 0.00 0.03
JNJ 150501C00120000 C 05/01/15 120.0 0.00 0.03
JNJ 150501C00125000 C 05/01/15 125.0 0.00 0.03
JNJ 150501C00130000 C 05/01/15 130.0 0.00 0.03
JNJ 150501C00135000 C 05/01/15 135.0 0.00 0.03
JNJ 150501P00082500 P 05/01/15 82.5 0.00 0.03
JNJ 150501P00085000 P 05/01/15 85.0 0.00 0.03
JNJ 150501P00087000 P 05/01/15 87.0 0.00 0.03
JNJ 150501P00088000 P 05/01/15 88.0 0.00 0.04
JNJ 150501P00089000 P 05/01/15 89.0 0.00 0.04
JNJ 150501P00089500 P 05/01/15 89.5 0.00 0.04
JNJ 150501P00090000 P 05/01/15 90.0 0.00 0.04
JNJ 150501P00090500 P 05/01/15 90.5 0.00 0.04
JNJ 150501P00091000 P 05/01/15 91.0 0.00 0.04
JNJ 150501P00091500 P 05/01/15 91.5 0.00 0.04
JNJ 150501P00092000 P 05/01/15 92.0 0.00 0.04
JNJ 150501P00092500 P 05/01/15 92.5 0.00 0.04
JNJ 150501P00093000 P 05/01/15 93.0 0.00 0.04
JNJ 150501P00093500 P 05/01/15 93.5 0.00 0.05
JNJ 150501P00094000 P 05/01/15 94.0 0.00 0.07
JNJ 150501P00094500 P 05/01/15 94.5 0.00 0.08
JNJ 150501P00095000 P 05/01/15 95.0 0.00 0.10
JNJ 150501P00095500 P 05/01/15 95.5 0.00 0.12
JNJ 150501P00096000 P 05/01/15 96.0 0.00 0.10
JNJ 150501P00096500 P 05/01/15 96.5 0.00 0.09
JNJ 150501P00097000 P 05/01/15 97.0 0.01 0.08
JNJ 150501P00097500 P 05/01/15 97.5 0.01 0.13
JNJ 150501P00098000 P 05/01/15 98.0 0.03 0.10
JNJ 150501P00098500 P 05/01/15 98.5 0.04 0.15
JNJ 150501P00099000 P 05/01/15 99.0 0.07 0.13
JNJ 150501P00099500 P 05/01/15 99.5 0.14 0.18
JNJ 150501P00100000 P 05/01/15 100.0 0.22 0.27
JNJ 150501P00101000 P 05/01/15 101.0 0.53 0.64
JNJ 150501P00102000 P 05/01/15 102.0 0.92 1.27
JNJ 150501P00103000 P 05/01/15 103.0 1.54 2.17
JNJ 150501P00104000 P 05/01/15 104.0 2.44 3.15
JNJ 150501P00105000 P 05/01/15 105.0 3.50 4.10
JNJ 150501P00106000 P 05/01/15 106.0 4.55 5.10
JNJ 150501P00107000 P 05/01/15 107.0 5.55 6.10
JNJ 150501P00108000 P 05/01/15 108.0 6.45 7.15
JNJ 150501P00109000 P 05/01/15 109.0 7.50 8.15
JNJ 150501P00110000 P 05/01/15 110.0 8.45 9.15
JNJ 150501P00111000 P 05/01/15 111.0 9.20 10.65
JNJ 150501P00112000 P 05/01/15 112.0 10.20 11.55
JNJ 150501P00113000 P 05/01/15 113.0 11.20 12.60
JNJ 150501P00114000 P 05/01/15 114.0 12.20 13.60
JNJ 150501P00115000 P 05/01/15 115.0 12.40 15.55
JNJ 150501P00120000 P 05/01/15 120.0 18.35 19.20
JNJ 150501P00125000 P 05/01/15 125.0 23.35 24.30
JNJ 150501P00130000 P 05/01/15 130.0 28.35 29.30
JNJ 150501P00135000 P 05/01/15 135.0 33.35 34.45
JNJ 150508C00085000 C 05/08/15 85.0 15.45 16.75
JNJ 150508C00090000 C 05/08/15 90.0 10.40 11.85
JNJ 150508C00090500 C 05/08/15 90.5 9.85 11.40
JNJ 150508C00091000 C 05/08/15 91.0 9.35 10.85
JNJ 150508C00091500 C 05/08/15 91.5 8.90 10.40
JNJ 150508C00092000 C 05/08/15 92.0 8.65 9.60
JNJ 150508C00092500 C 05/08/15 92.5 7.80 9.45
JNJ 150508C00093000 C 05/08/15 93.0 7.55 8.65
JNJ 150508C00093500 C 05/08/15 93.5 7.05 8.10
JNJ 150508C00094000 C 05/08/15 94.0 6.75 7.55
JNJ 150508C00094500 C 05/08/15 94.5 6.25 7.10
JNJ 150508C00095000 C 05/08/15 95.0 5.75 6.60
JNJ 150508C00095500 C 05/08/15 95.5 5.25 6.05
JNJ 150508C00096000 C 05/08/15 96.0 5.00 5.65
JNJ 150508C00096500 C 05/08/15 96.5 4.50 5.15
JNJ 150508C00097000 C 05/08/15 97.0 4.00 4.70
JNJ 150508C00097500 C 05/08/15 97.5 3.55 4.15
JNJ 150508C00098000 C 05/08/15 98.0 2.98 3.70
JNJ 150508C00098500 C 05/08/15 98.5 2.68 3.10
JNJ 150508C00099000 C 05/08/15 99.0 2.22 2.61
JNJ 150508C00099500 C 05/08/15 99.5 1.84 2.11
JNJ 150508C00100000 C 05/08/15 100.0 1.50 1.72
JNJ 150508C00101000 C 05/08/15 101.0 0.85 1.05
JNJ 150508C00102000 C 05/08/15 102.0 0.41 0.56
JNJ 150508C00103000 C 05/08/15 103.0 0.18 0.25
JNJ 150508C00104000 C 05/08/15 104.0 0.06 0.13
JNJ 150508C00105000 C 05/08/15 105.0 0.00 0.11
JNJ 150508C00106000 C 05/08/15 106.0 0.00 0.13
JNJ 150508C00107000 C 05/08/15 107.0 0.00 0.09
JNJ 150508C00108000 C 05/08/15 108.0 0.00 0.04
JNJ 150508C00109000 C 05/08/15 109.0 0.00 0.04
JNJ 150508C00110000 C 05/08/15 110.0 0.00 0.05
JNJ 150508C00111000 C 05/08/15 111.0 0.00 0.04
JNJ 150508C00112000 C 05/08/15 112.0 0.00 0.04
JNJ 150508C00113000 C 05/08/15 113.0 0.00 0.04
JNJ 150508C00114000 C 05/08/15 114.0 0.00 0.04
JNJ 150508C00115000 C 05/08/15 115.0 0.00 0.04
JNJ 150508P00085000 P 05/08/15 85.0 0.00 0.04
JNJ 150508P00090000 P 05/08/15 90.0 0.00 0.09
JNJ 150508P00090500 P 05/08/15 90.5 0.00 0.10
JNJ 150508P00091000 P 05/08/15 91.0 0.00 0.06
JNJ 150508P00091500 P 05/08/15 91.5 0.00 0.13
JNJ 150508P00092000 P 05/08/15 92.0 0.00 0.10
JNJ 150508P00092500 P 05/08/15 92.5 0.00 0.08
JNJ 150508P00093000 P 05/08/15 93.0 0.00 0.08
JNJ 150508P00093500 P 05/08/15 93.5 0.00 0.15
JNJ 150508P00094000 P 05/08/15 94.0 0.01 0.17
JNJ 150508P00094500 P 05/08/15 94.5 0.02 0.17
JNJ 150508P00095000 P 05/08/15 95.0 0.01 0.12
JNJ 150508P00095500 P 05/08/15 95.5 0.03 0.13
JNJ 150508P00096000 P 05/08/15 96.0 0.04 0.21
JNJ 150508P00096500 P 05/08/15 96.5 0.05 0.17
JNJ 150508P00097000 P 05/08/15 97.0 0.07 0.14
JNJ 150508P00097500 P 05/08/15 97.5 0.08 0.16
JNJ 150508P00098000 P 05/08/15 98.0 0.12 0.18
JNJ 150508P00098500 P 05/08/15 98.5 0.16 0.22
JNJ 150508P00099000 P 05/08/15 99.0 0.22 0.30
JNJ 150508P00099500 P 05/08/15 99.5 0.32 0.37
JNJ 150508P00100000 P 05/08/15 100.0 0.41 0.49
JNJ 150508P00101000 P 05/08/15 101.0 0.76 0.85
JNJ 150508P00102000 P 05/08/15 102.0 1.28 1.48
JNJ 150508P00103000 P 05/08/15 103.0 1.87 2.25
JNJ 150508P00104000 P 05/08/15 104.0 2.55 3.25
JNJ 150508P00105000 P 05/08/15 105.0 3.45 4.15
JNJ 150508P00106000 P 05/08/15 106.0 4.45 5.10
JNJ 150508P00107000 P 05/08/15 107.0 5.40 6.10
JNJ 150508P00108000 P 05/08/15 108.0 6.45 7.15
JNJ 150508P00109000 P 05/08/15 109.0 7.45 8.20
JNJ 150508P00110000 P 05/08/15 110.0 8.45 9.20
JNJ 150508P00111000 P 05/08/15 111.0 9.25 10.25
JNJ 150508P00112000 P 05/08/15 112.0 10.25 11.25
JNJ 150508P00113000 P 05/08/15 113.0 11.45 12.25
JNJ 150508P00114000 P 05/08/15 114.0 12.45 13.25
JNJ 150508P00115000 P 05/08/15 115.0 13.45 14.25
JNJ 150515C00050000 C 05/15/15 50.0 50.65 51.70
JNJ 150515C00055000 C 05/15/15 55.0 44.45 47.60
JNJ 150515C00060000 C 05/15/15 60.0 39.45 41.75
JNJ 150515C00065000 C 05/15/15 65.0 34.50 36.75
JNJ 150515C00070000 C 05/15/15 70.0 29.50 31.75
JNJ 150515C00075000 C 05/15/15 75.0 25.40 26.90
JNJ 150515C00080000 C 05/15/15 80.0 20.40 21.90
JNJ 150515C00085000 C 05/15/15 85.0 15.30 16.65
JNJ 150515C00086000 C 05/15/15 86.0 14.75 15.65
JNJ 150515C00087000 C 05/15/15 87.0 13.75 14.65
JNJ 150515C00087500 C 05/15/15 87.5 13.25 14.15
JNJ 150515C00088000 C 05/15/15 88.0 12.75 13.65
JNJ 150515C00089000 C 05/15/15 89.0 11.70 12.65
JNJ 150515C00090000 C 05/15/15 90.0 10.70 11.65
JNJ 150515C00091000 C 05/15/15 91.0 9.70 10.65
JNJ 150515C00091500 C 05/15/15 91.5 9.20 10.15
JNJ 150515C00092000 C 05/15/15 92.0 8.70 9.65
JNJ 150515C00092500 C 05/15/15 92.5 8.20 9.15
JNJ 150515C00093000 C 05/15/15 93.0 7.70 8.65
JNJ 150515C00093500 C 05/15/15 93.5 7.15 8.15
JNJ 150515C00094000 C 05/15/15 94.0 6.65 7.65
JNJ 150515C00094500 C 05/15/15 94.5 6.15 7.15
JNJ 150515C00095000 C 05/15/15 95.0 5.70 6.65
JNJ 150515C00095500 C 05/15/15 95.5 5.20 6.15
JNJ 150515C00096000 C 05/15/15 96.0 5.05 5.50
JNJ 150515C00096500 C 05/15/15 96.5 4.60 5.20
JNJ 150515C00097000 C 05/15/15 97.0 4.15 4.70
JNJ 150515C00097500 C 05/15/15 97.5 3.80 4.15
JNJ 150515C00098000 C 05/15/15 98.0 3.30 3.65
JNJ 150515C00098500 C 05/15/15 98.5 2.83 3.15
JNJ 150515C00099000 C 05/15/15 99.0 2.42 2.70
JNJ 150515C00099500 C 05/15/15 99.5 2.11 2.20
JNJ 150515C00100000 C 05/15/15 100.0 1.75 1.84
JNJ 150515C00101000 C 05/15/15 101.0 1.08 1.21
JNJ 150515C00102000 C 05/15/15 102.0 0.67 0.73
JNJ 150515C00103000 C 05/15/15 103.0 0.31 0.42
JNJ 150515C00104000 C 05/15/15 104.0 0.14 0.23
JNJ 150515C00105000 C 05/15/15 105.0 0.08 0.12
JNJ 150515C00106000 C 05/15/15 106.0 0.04 0.06
JNJ 150515C00107000 C 05/15/15 107.0 0.00 0.08
JNJ 150515C00108000 C 05/15/15 108.0 0.00 0.06
JNJ 150515C00109000 C 05/15/15 109.0 0.00 0.05
JNJ 150515C00110000 C 05/15/15 110.0 0.00 0.05
JNJ 150515C00111000 C 05/15/15 111.0 0.00 0.04
JNJ 150515C00112000 C 05/15/15 112.0 0.00 0.04
JNJ 150515C00113000 C 05/15/15 113.0 0.00 0.04
JNJ 150515C00114000 C 05/15/15 114.0 0.00 0.04
JNJ 150515C00115000 C 05/15/15 115.0 0.00 0.04
JNJ 150515C00116000 C 05/15/15 116.0 0.00 0.04
JNJ 150515C00117000 C 05/15/15 117.0 0.00 0.04
JNJ 150515C00118000 C 05/15/15 118.0 0.00 0.04
JNJ 150515C00119000 C 05/15/15 119.0 0.00 0.04
JNJ 150515C00120000 C 05/15/15 120.0 0.00 0.03
JNJ 150515C00121000 C 05/15/15 121.0 0.00 0.03
JNJ 150515C00122000 C 05/15/15 122.0 0.00 0.03
JNJ 150515C00125000 C 05/15/15 125.0 0.00 0.03
JNJ 150515C00130000 C 05/15/15 130.0 0.00 0.03
JNJ 150515C00135000 C 05/15/15 135.0 0.00 0.03
JNJ 150515C00140000 C 05/15/15 140.0 0.00 0.03
JNJ 150515C00145000 C 05/15/15 145.0 0.00 0.03
JNJ 150515C00150000 C 05/15/15 150.0 0.00 0.03
JNJ 150515P00050000 P 05/15/15 50.0 0.00 0.03
JNJ 150515P00055000 P 05/15/15 55.0 0.00 0.03
JNJ 150515P00060000 P 05/15/15 60.0 0.00 0.03
JNJ 150515P00065000 P 05/15/15 65.0 0.00 0.03
JNJ 150515P00070000 P 05/15/15 70.0 0.00 0.03
JNJ 150515P00075000 P 05/15/15 75.0 0.00 0.03
JNJ 150515P00080000 P 05/15/15 80.0 0.00 0.03
JNJ 150515P00085000 P 05/15/15 85.0 0.00 0.04
JNJ 150515P00086000 P 05/15/15 86.0 0.00 0.04
JNJ 150515P00087000 P 05/15/15 87.0 0.00 0.05
JNJ 150515P00087500 P 05/15/15 87.5 0.00 0.05
JNJ 150515P00088000 P 05/15/15 88.0 0.00 0.06
JNJ 150515P00089000 P 05/15/15 89.0 0.00 0.07
JNJ 150515P00090000 P 05/15/15 90.0 0.03 0.07
JNJ 150515P00091000 P 05/15/15 91.0 0.01 0.08
JNJ 150515P00091500 P 05/15/15 91.5 0.02 0.09
JNJ 150515P00092000 P 05/15/15 92.0 0.02 0.09
JNJ 150515P00092500 P 05/15/15 92.5 0.05 0.09
JNJ 150515P00093000 P 05/15/15 93.0 0.03 0.10
JNJ 150515P00093500 P 05/15/15 93.5 0.04 0.11
JNJ 150515P00094000 P 05/15/15 94.0 0.04 0.11
JNJ 150515P00094500 P 05/15/15 94.5 0.05 0.11
JNJ 150515P00095000 P 05/15/15 95.0 0.06 0.12
JNJ 150515P00095500 P 05/15/15 95.5 0.08 0.13
JNJ 150515P00096000 P 05/15/15 96.0 0.10 0.14
JNJ 150515P00096500 P 05/15/15 96.5 0.13 0.15
JNJ 150515P00097000 P 05/15/15 97.0 0.15 0.19
JNJ 150515P00097500 P 05/15/15 97.5 0.19 0.23
JNJ 150515P00098000 P 05/15/15 98.0 0.23 0.28
JNJ 150515P00098500 P 05/15/15 98.5 0.29 0.35
JNJ 150515P00099000 P 05/15/15 99.0 0.37 0.43
JNJ 150515P00099500 P 05/15/15 99.5 0.46 0.54
JNJ 150515P00100000 P 05/15/15 100.0 0.60 0.68
JNJ 150515P00101000 P 05/15/15 101.0 1.00 1.06
JNJ 150515P00102000 P 05/15/15 102.0 1.49 1.60
JNJ 150515P00103000 P 05/15/15 103.0 2.15 2.31
JNJ 150515P00104000 P 05/15/15 104.0 2.70 3.25
JNJ 150515P00105000 P 05/15/15 105.0 3.60 4.15
JNJ 150515P00106000 P 05/15/15 106.0 4.45 5.15
JNJ 150515P00107000 P 05/15/15 107.0 5.45 6.10
JNJ 150515P00108000 P 05/15/15 108.0 6.50 7.10
JNJ 150515P00109000 P 05/15/15 109.0 7.55 8.10
JNJ 150515P00110000 P 05/15/15 110.0 8.30 9.20
JNJ 150515P00111000 P 05/15/15 111.0 9.35 10.20
JNJ 150515P00112000 P 05/15/15 112.0 10.30 11.30
JNJ 150515P00113000 P 05/15/15 113.0 11.35 12.25
JNJ 150515P00114000 P 05/15/15 114.0 12.35 13.25
JNJ 150515P00115000 P 05/15/15 115.0 12.40 15.55
JNJ 150515P00116000 P 05/15/15 116.0 14.35 15.15
JNJ 150515P00117000 P 05/15/15 117.0 15.35 16.15
JNJ 150515P00118000 P 05/15/15 118.0 16.35 17.15
JNJ 150515P00119000 P 05/15/15 119.0 17.35 18.15
JNJ 150515P00120000 P 05/15/15 120.0 17.40 20.55
JNJ 150515P00121000 P 05/15/15 121.0 19.35 20.15
JNJ 150515P00122000 P 05/15/15 122.0 20.35 21.15
JNJ 150515P00125000 P 05/15/15 125.0 23.15 24.60
JNJ 150515P00130000 P 05/15/15 130.0 28.15 29.60
JNJ 150515P00135000 P 05/15/15 135.0 33.15 34.60
JNJ 150515P00140000 P 05/15/15 140.0 37.40 40.55
JNJ 150515P00145000 P 05/15/15 145.0 42.40 45.55
JNJ 150515P00150000 P 05/15/15 150.0 47.40 50.55
JNJ 150522C00080000 C 05/22/15 80.0 20.30 21.85
JNJ 150522C00085000 C 05/22/15 85.0 15.30 16.95
JNJ 150522C00090000 C 05/22/15 90.0 10.25 12.10
JNJ 150522C00090500 C 05/22/15 90.5 9.75 11.60
JNJ 150522C00091000 C 05/22/15 91.0 9.25 11.00
JNJ 150522C00091500 C 05/22/15 91.5 8.80 10.60
JNJ 150522C00092000 C 05/22/15 92.0 8.60 9.75
JNJ 150522C00092500 C 05/22/15 92.5 8.15 9.25
JNJ 150522C00093000 C 05/22/15 93.0 7.60 8.70
JNJ 150522C00093500 C 05/22/15 93.5 7.10 8.25
JNJ 150522C00094000 C 05/22/15 94.0 6.70 7.70
JNJ 150522C00094500 C 05/22/15 94.5 6.10 7.30
JNJ 150522C00095000 C 05/22/15 95.0 5.65 6.70
JNJ 150522C00095500 C 05/22/15 95.5 5.15 6.30
JNJ 150522C00096000 C 05/22/15 96.0 5.05 5.80
JNJ 150522C00096500 C 05/22/15 96.5 4.55 5.35
JNJ 150522C00097000 C 05/22/15 97.0 4.15 4.65
JNJ 150522C00097500 C 05/22/15 97.5 3.80 4.25
JNJ 150522C00098000 C 05/22/15 98.0 3.30 3.70
JNJ 150522C00098500 C 05/22/15 98.5 2.87 3.45
JNJ 150522C00099000 C 05/22/15 99.0 2.57 3.05
JNJ 150522C00099500 C 05/22/15 99.5 2.20 2.52
JNJ 150522C00100000 C 05/22/15 100.0 1.85 2.04
JNJ 150522C00101000 C 05/22/15 101.0 1.25 1.38
JNJ 150522C00102000 C 05/22/15 102.0 0.80 0.89
JNJ 150522C00103000 C 05/22/15 103.0 0.47 0.51
JNJ 150522C00104000 C 05/22/15 104.0 0.22 0.33
JNJ 150522C00105000 C 05/22/15 105.0 0.11 0.21
JNJ 150522C00106000 C 05/22/15 106.0 0.05 0.13
JNJ 150522C00107000 C 05/22/15 107.0 0.01 0.10
JNJ 150522C00108000 C 05/22/15 108.0 0.00 0.13
JNJ 150522C00109000 C 05/22/15 109.0 0.00 0.13
JNJ 150522C00110000 C 05/22/15 110.0 0.00 0.07
JNJ 150522C00111000 C 05/22/15 111.0 0.00 0.06
JNJ 150522C00112000 C 05/22/15 112.0 0.00 0.05
JNJ 150522C00113000 C 05/22/15 113.0 0.00 0.08
JNJ 150522C00115000 C 05/22/15 115.0 0.00 0.04
JNJ 150522P00080000 P 05/22/15 80.0 0.00 0.09
JNJ 150522P00085000 P 05/22/15 85.0 0.00 0.08
JNJ 150522P00090000 P 05/22/15 90.0 0.03 0.19
JNJ 150522P00090500 P 05/22/15 90.5 0.04 0.26
JNJ 150522P00091000 P 05/22/15 91.0 0.05 0.27
JNJ 150522P00091500 P 05/22/15 91.5 0.05 0.29
JNJ 150522P00092000 P 05/22/15 92.0 0.04 0.30
JNJ 150522P00092500 P 05/22/15 92.5 0.05 0.32
JNJ 150522P00093000 P 05/22/15 93.0 0.08 0.35
JNJ 150522P00093500 P 05/22/15 93.5 0.09 0.38
JNJ 150522P00094000 P 05/22/15 94.0 0.10 0.41
JNJ 150522P00094500 P 05/22/15 94.5 0.00 0.47
JNJ 150522P00095000 P 05/22/15 95.0 0.14 0.27
JNJ 150522P00095500 P 05/22/15 95.5 0.18 0.32
JNJ 150522P00096000 P 05/22/15 96.0 0.21 0.32
JNJ 150522P00096500 P 05/22/15 96.5 0.25 0.36
JNJ 150522P00097000 P 05/22/15 97.0 0.35 0.43
JNJ 150522P00097500 P 05/22/15 97.5 0.42 0.52
JNJ 150522P00098000 P 05/22/15 98.0 0.51 0.60
JNJ 150522P00098500 P 05/22/15 98.5 0.62 0.72
JNJ 150522P00099000 P 05/22/15 99.0 0.75 0.86
JNJ 150522P00099500 P 05/22/15 99.5 0.91 1.06
JNJ 150522P00100000 P 05/22/15 100.0 1.10 1.22
JNJ 150522P00101000 P 05/22/15 101.0 1.56 1.65
JNJ 150522P00102000 P 05/22/15 102.0 2.19 2.40
JNJ 150522P00103000 P 05/22/15 103.0 2.59 3.70
JNJ 150522P00104000 P 05/22/15 104.0 3.35 4.45
JNJ 150522P00105000 P 05/22/15 105.0 4.25 5.10
JNJ 150522P00106000 P 05/22/15 106.0 5.25 5.90
JNJ 150522P00107000 P 05/22/15 107.0 6.15 6.95
JNJ 150522P00108000 P 05/22/15 108.0 7.05 8.15
JNJ 150522P00109000 P 05/22/15 109.0 8.00 9.15
JNJ 150522P00110000 P 05/22/15 110.0 8.80 10.40
JNJ 150522P00111000 P 05/22/15 111.0 9.60 11.45
JNJ 150522P00112000 P 05/22/15 112.0 10.80 12.40
JNJ 150522P00113000 P 05/22/15 113.0 11.85 13.40
JNJ 150522P00115000 P 05/22/15 115.0 13.60 15.45
JNJ 150529C00090000 C 05/29/15 90.0 10.30 12.00
JNJ 150529C00091000 C 05/29/15 91.0 9.30 11.00
JNJ 150529C00092000 C 05/29/15 92.0 8.70 9.65
JNJ 150529C00093000 C 05/29/15 93.0 7.70 8.65
JNJ 150529C00093500 C 05/29/15 93.5 7.20 8.20
JNJ 150529C00094000 C 05/29/15 94.0 6.70 7.70
JNJ 150529C00094500 C 05/29/15 94.5 6.20 7.20
JNJ 150529C00095000 C 05/29/15 95.0 5.70 6.70
JNJ 150529C00095500 C 05/29/15 95.5 5.20 6.25
JNJ 150529C00096000 C 05/29/15 96.0 5.05 5.75
JNJ 150529C00096500 C 05/29/15 96.5 4.65 5.30
JNJ 150529C00097000 C 05/29/15 97.0 4.20 4.80
JNJ 150529C00097500 C 05/29/15 97.5 3.80 4.25
JNJ 150529C00098000 C 05/29/15 98.0 3.30 3.90
JNJ 150529C00098500 C 05/29/15 98.5 2.89 3.50
JNJ 150529C00099000 C 05/29/15 99.0 2.58 3.05
JNJ 150529C00099500 C 05/29/15 99.5 2.20 2.68
JNJ 150529C00100000 C 05/29/15 100.0 1.84 2.28
JNJ 150529C00101000 C 05/29/15 101.0 1.23 1.45
JNJ 150529C00102000 C 05/29/15 102.0 0.77 0.99
JNJ 150529C00103000 C 05/29/15 103.0 0.45 0.60
JNJ 150529C00104000 C 05/29/15 104.0 0.25 0.36
JNJ 150529C00105000 C 05/29/15 105.0 0.14 0.22
JNJ 150529C00106000 C 05/29/15 106.0 0.07 0.14
JNJ 150529C00107000 C 05/29/15 107.0 0.02 0.10
JNJ 150529C00108000 C 05/29/15 108.0 0.01 0.14
JNJ 150529C00109000 C 05/29/15 109.0 0.00 0.11
JNJ 150529C00110000 C 05/29/15 110.0 0.00 0.08
JNJ 150529C00111000 C 05/29/15 111.0 0.00 0.06
JNJ 150529C00112000 C 05/29/15 112.0 0.00 0.05
JNJ 150529C00113000 C 05/29/15 113.0 0.00 0.05
JNJ 150529C00114000 C 05/29/15 114.0 0.00 0.05
JNJ 150529C00115000 C 05/29/15 115.0 0.00 0.04
JNJ 150529P00090000 P 05/29/15 90.0 0.05 0.19
JNJ 150529P00091000 P 05/29/15 91.0 0.07 0.31
JNJ 150529P00092000 P 05/29/15 92.0 0.08 0.36
JNJ 150529P00093000 P 05/29/15 93.0 0.11 0.33
JNJ 150529P00093500 P 05/29/15 93.5 0.12 0.34
JNJ 150529P00094000 P 05/29/15 94.0 0.04 0.52
JNJ 150529P00094500 P 05/29/15 94.5 0.16 0.33
JNJ 150529P00095000 P 05/29/15 95.0 0.19 0.29
JNJ 150529P00095500 P 05/29/15 95.5 0.23 0.33
JNJ 150529P00096000 P 05/29/15 96.0 0.27 0.37
JNJ 150529P00096500 P 05/29/15 96.5 0.31 0.44
JNJ 150529P00097000 P 05/29/15 97.0 0.40 0.51
JNJ 150529P00097500 P 05/29/15 97.5 0.49 0.62
JNJ 150529P00098000 P 05/29/15 98.0 0.57 0.75
JNJ 150529P00098500 P 05/29/15 98.5 0.68 0.84
JNJ 150529P00099000 P 05/29/15 99.0 0.81 1.00
JNJ 150529P00099500 P 05/29/15 99.5 0.97 1.15
JNJ 150529P00100000 P 05/29/15 100.0 1.16 1.35
JNJ 150529P00101000 P 05/29/15 101.0 1.64 1.86
JNJ 150529P00102000 P 05/29/15 102.0 2.26 2.59
JNJ 150529P00103000 P 05/29/15 103.0 2.70 3.60
JNJ 150529P00104000 P 05/29/15 104.0 3.45 4.55
JNJ 150529P00105000 P 05/29/15 105.0 4.30 4.95
JNJ 150529P00106000 P 05/29/15 106.0 5.25 5.90
JNJ 150529P00107000 P 05/29/15 107.0 6.20 6.90
JNJ 150529P00108000 P 05/29/15 108.0 7.15 8.10
JNJ 150529P00109000 P 05/29/15 109.0 8.15 9.05
JNJ 150529P00110000 P 05/29/15 110.0 9.30 10.00
JNJ 150529P00111000 P 05/29/15 111.0 9.60 11.45
JNJ 150529P00112000 P 05/29/15 112.0 10.60 12.40
JNJ 150529P00113000 P 05/29/15 113.0 11.60 13.40
JNJ 150529P00114000 P 05/29/15 114.0 12.60 14.35
JNJ 150529P00115000 P 05/29/15 115.0 13.85 15.35
JNJ 150605C00088000 C 06/05/15 88.0 12.75 13.65
JNJ 150605C00089000 C 06/05/15 89.0 11.70 12.65
JNJ 150605C00090000 C 06/05/15 90.0 10.70 11.65
JNJ 150605C00091000 C 06/05/15 91.0 9.75 10.70
JNJ 150605C00092000 C 06/05/15 92.0 8.75 9.65
JNJ 150605C00093000 C 06/05/15 93.0 7.75 8.65
JNJ 150605C00093500 C 06/05/15 93.5 7.20 8.20
JNJ 150605C00094000 C 06/05/15 94.0 6.75 7.70
JNJ 150605C00094500 C 06/05/15 94.5 6.20 7.20
JNJ 150605C00095000 C 06/05/15 95.0 5.75 6.75
JNJ 150605C00095500 C 06/05/15 95.5 5.20 6.25
JNJ 150605C00096000 C 06/05/15 96.0 5.15 5.80
JNJ 150605C00096500 C 06/05/15 96.5 4.65 5.25
JNJ 150605C00097000 C 06/05/15 97.0 4.10 4.75
JNJ 150605C00097500 C 06/05/15 97.5 3.80 4.25
JNJ 150605C00098000 C 06/05/15 98.0 3.35 3.95
JNJ 150605C00098500 C 06/05/15 98.5 2.96 3.55
JNJ 150605C00099000 C 06/05/15 99.0 2.63 3.15
JNJ 150605C00099500 C 06/05/15 99.5 2.24 2.74
JNJ 150605C00100000 C 06/05/15 100.0 1.91 2.38
JNJ 150605C00101000 C 06/05/15 101.0 1.32 1.59
JNJ 150605C00102000 C 06/05/15 102.0 0.86 1.06
JNJ 150605C00103000 C 06/05/15 103.0 0.54 0.70
JNJ 150605C00104000 C 06/05/15 104.0 0.33 0.45
JNJ 150605C00105000 C 06/05/15 105.0 0.10 0.29
JNJ 150605C00106000 C 06/05/15 106.0 0.05 0.27
JNJ 150605C00107000 C 06/05/15 107.0 0.01 0.26
JNJ 150605C00108000 C 06/05/15 108.0 0.01 0.19
JNJ 150605C00109000 C 06/05/15 109.0 0.01 0.13
JNJ 150605C00110000 C 06/05/15 110.0 0.00 0.10
JNJ 150605C00111000 C 06/05/15 111.0 0.00 0.09
JNJ 150605C00112000 C 06/05/15 112.0 0.00 0.07
JNJ 150605C00113000 C 06/05/15 113.0 0.00 0.06
JNJ 150605C00114000 C 06/05/15 114.0 0.00 0.05
JNJ 150605C00115000 C 06/05/15 115.0 0.00 0.05
JNJ 150605P00088000 P 06/05/15 88.0 0.06 0.28
JNJ 150605P00089000 P 06/05/15 89.0 0.06 0.31
JNJ 150605P00090000 P 06/05/15 90.0 0.09 0.24
JNJ 150605P00091000 P 06/05/15 91.0 0.10 0.38
JNJ 150605P00092000 P 06/05/15 92.0 0.10 0.44
JNJ 150605P00093000 P 06/05/15 93.0 0.15 0.52
JNJ 150605P00093500 P 06/05/15 93.5 0.17 0.55
JNJ 150605P00094000 P 06/05/15 94.0 0.21 0.48
JNJ 150605P00094500 P 06/05/15 94.5 0.24 0.61
JNJ 150605P00095000 P 06/05/15 95.0 0.26 0.50
JNJ 150605P00095500 P 06/05/15 95.5 0.32 0.50
JNJ 150605P00096000 P 06/05/15 96.0 0.36 0.67
JNJ 150605P00096500 P 06/05/15 96.5 0.44 0.55
JNJ 150605P00097000 P 06/05/15 97.0 0.49 0.67
JNJ 150605P00097500 P 06/05/15 97.5 0.58 0.86
JNJ 150605P00098000 P 06/05/15 98.0 0.68 1.11
JNJ 150605P00098500 P 06/05/15 98.5 0.80 1.27
JNJ 150605P00099000 P 06/05/15 99.0 0.94 1.31
JNJ 150605P00099500 P 06/05/15 99.5 1.12 1.31
JNJ 150605P00100000 P 06/05/15 100.0 1.31 1.51
JNJ 150605P00101000 P 06/05/15 101.0 1.77 2.01
JNJ 150605P00102000 P 06/05/15 102.0 2.35 2.60
JNJ 150605P00103000 P 06/05/15 103.0 2.80 4.00
JNJ 150605P00104000 P 06/05/15 104.0 3.55 4.70
JNJ 150605P00105000 P 06/05/15 105.0 4.40 5.00
JNJ 150605P00106000 P 06/05/15 106.0 5.30 5.95
JNJ 150605P00107000 P 06/05/15 107.0 6.25 6.90
JNJ 150605P00108000 P 06/05/15 108.0 7.20 7.85
JNJ 150605P00109000 P 06/05/15 109.0 8.15 9.10
JNJ 150605P00110000 P 06/05/15 110.0 9.15 9.90
JNJ 150605P00111000 P 06/05/15 111.0 10.10 10.90
JNJ 150605P00112000 P 06/05/15 112.0 11.10 12.00
JNJ 150605P00113000 P 06/05/15 113.0 12.05 12.95
JNJ 150605P00114000 P 06/05/15 114.0 13.05 13.95
JNJ 150605P00115000 P 06/05/15 115.0 13.90 14.95
JNJ 150619C00050000 C 06/19/15 50.0 50.80 51.75
JNJ 150619C00055000 C 06/19/15 55.0 45.45 47.00
JNJ 150619C00060000 C 06/19/15 60.0 40.65 41.65
JNJ 150619C00065000 C 06/19/15 65.0 35.65 36.65
JNJ 150619C00070000 C 06/19/15 70.0 30.65 31.65
JNJ 150619C00075000 C 06/19/15 75.0 25.65 26.65
JNJ 150619C00080000 C 06/19/15 80.0 20.80 21.60
JNJ 150619C00085000 C 06/19/15 85.0 15.40 16.95
JNJ 150619C00090000 C 06/19/15 90.0 10.80 11.65
JNJ 150619C00092500 C 06/19/15 92.5 8.25 9.15
JNJ 150619C00095000 C 06/19/15 95.0 5.80 6.75
JNJ 150619C00097500 C 06/19/15 97.5 4.00 4.30
JNJ 150619C00100000 C 06/19/15 100.0 2.23 2.30
JNJ 150619C00105000 C 06/19/15 105.0 0.39 0.43
JNJ 150619C00110000 C 06/19/15 110.0 0.07 0.10
JNJ 150619C00115000 C 06/19/15 115.0 0.00 0.06
JNJ 150619C00120000 C 06/19/15 120.0 0.00 0.05
JNJ 150619C00125000 C 06/19/15 125.0 0.00 0.04
JNJ 150619C00130000 C 06/19/15 130.0 0.00 0.04
JNJ 150619C00135000 C 06/19/15 135.0 0.00 0.04
JNJ 150619C00140000 C 06/19/15 140.0 0.00 0.03
JNJ 150619C00145000 C 06/19/15 145.0 0.00 0.03
JNJ 150619P00050000 P 06/19/15 50.0 0.00 0.03
JNJ 150619P00055000 P 06/19/15 55.0 0.00 0.03
JNJ 150619P00060000 P 06/19/15 60.0 0.00 0.03
JNJ 150619P00065000 P 06/19/15 65.0 0.00 0.03
JNJ 150619P00070000 P 06/19/15 70.0 0.00 0.04
JNJ 150619P00075000 P 06/19/15 75.0 0.00 0.05
JNJ 150619P00080000 P 06/19/15 80.0 0.01 0.09
JNJ 150619P00085000 P 06/19/15 85.0 0.07 0.13
JNJ 150619P00090000 P 06/19/15 90.0 0.15 0.19
JNJ 150619P00092500 P 06/19/15 92.5 0.24 0.30
JNJ 150619P00095000 P 06/19/15 95.0 0.45 0.51
JNJ 150619P00097500 P 06/19/15 97.5 0.86 0.93
JNJ 150619P00100000 P 06/19/15 100.0 1.69 1.75
JNJ 150619P00105000 P 06/19/15 105.0 4.75 5.15
JNJ 150619P00110000 P 06/19/15 110.0 9.20 10.05
JNJ 150619P00115000 P 06/19/15 115.0 13.15 15.35
JNJ 150619P00120000 P 06/19/15 120.0 19.00 19.90
JNJ 150619P00125000 P 06/19/15 125.0 24.05 25.10
JNJ 150619P00130000 P 06/19/15 130.0 29.05 30.10
JNJ 150619P00135000 P 06/19/15 135.0 34.00 35.10
JNJ 150619P00140000 P 06/19/15 140.0 39.05 39.85
JNJ 150619P00145000 P 06/19/15 145.0 44.00 44.90
JNJ 150717C00070000 C 07/17/15 70.0 29.50 32.55
JNJ 150717C00075000 C 07/17/15 75.0 25.20 27.05
JNJ 150717C00080000 C 07/17/15 80.0 20.55 21.65
JNJ 150717C00085000 C 07/17/15 85.0 15.50 16.75
JNJ 150717C00090000 C 07/17/15 90.0 10.75 11.65
JNJ 150717C00092500 C 07/17/15 92.5 8.20 9.25
JNJ 150717C00095000 C 07/17/15 95.0 6.20 6.90
JNJ 150717C00097500 C 07/17/15 97.5 4.30 4.75
JNJ 150717C00100000 C 07/17/15 100.0 2.70 2.85
JNJ 150717C00105000 C 07/17/15 105.0 0.77 0.79
JNJ 150717C00110000 C 07/17/15 110.0 0.13 0.18
JNJ 150717C00115000 C 07/17/15 115.0 0.03 0.08
JNJ 150717C00120000 C 07/17/15 120.0 0.00 0.06
JNJ 150717C00125000 C 07/17/15 125.0 0.00 0.05
JNJ 150717C00130000 C 07/17/15 130.0 0.00 0.04
JNJ 150717C00135000 C 07/17/15 135.0 0.00 0.04
JNJ 150717C00140000 C 07/17/15 140.0 0.00 0.04
JNJ 150717C00145000 C 07/17/15 145.0 0.00 0.04
JNJ 150717C00150000 C 07/17/15 150.0 0.00 0.03
JNJ 150717C00155000 C 07/17/15 155.0 0.00 0.03
JNJ 150717P00070000 P 07/17/15 70.0 0.03 0.07
JNJ 150717P00075000 P 07/17/15 75.0 0.05 0.11
JNJ 150717P00080000 P 07/17/15 80.0 0.09 0.13
JNJ 150717P00085000 P 07/17/15 85.0 0.17 0.20
JNJ 150717P00090000 P 07/17/15 90.0 0.33 0.38
JNJ 150717P00092500 P 07/17/15 92.5 0.50 0.57
JNJ 150717P00095000 P 07/17/15 95.0 0.81 0.90
JNJ 150717P00097500 P 07/17/15 97.5 1.35 1.46
JNJ 150717P00100000 P 07/17/15 100.0 2.22 2.33
JNJ 150717P00105000 P 07/17/15 105.0 5.25 5.45
JNJ 150717P00110000 P 07/17/15 110.0 9.25 9.90
JNJ 150717P00115000 P 07/17/15 115.0 13.80 15.45
JNJ 150717P00120000 P 07/17/15 120.0 18.15 20.35
JNJ 150717P00125000 P 07/17/15 125.0 23.15 26.25
JNJ 150717P00130000 P 07/17/15 130.0 28.15 31.25
JNJ 150717P00135000 P 07/17/15 135.0 33.15 36.25
JNJ 150717P00140000 P 07/17/15 140.0 38.15 41.20
JNJ 150717P00145000 P 07/17/15 145.0 43.15 46.20
JNJ 150717P00150000 P 07/17/15 150.0 48.15 51.20
JNJ 150717P00155000 P 07/17/15 155.0 53.15 56.20
JNJ 151016C00070000 C 10/16/15 70.0 29.50 32.55
JNJ 151016C00075000 C 10/16/15 75.0 24.55 26.80
JNJ 151016C00080000 C 10/16/15 80.0 20.40 21.95
JNJ 151016C00085000 C 10/16/15 85.0 15.65 16.75
JNJ 151016C00090000 C 10/16/15 90.0 10.75 11.85
JNJ 151016C00092500 C 10/16/15 92.5 9.05 9.60
JNJ 151016C00095000 C 10/16/15 95.0 7.10 7.30
JNJ 151016C00097500 C 10/16/15 97.5 5.30 5.50
JNJ 151016C00100000 C 10/16/15 100.0 3.75 3.95
JNJ 151016C00105000 C 10/16/15 105.0 1.70 1.81
JNJ 151016C00110000 C 10/16/15 110.0 0.61 0.71
JNJ 151016C00115000 C 10/16/15 115.0 0.21 0.27
JNJ 151016C00120000 C 10/16/15 120.0 0.06 0.13
JNJ 151016C00125000 C 10/16/15 125.0 0.02 0.08
JNJ 151016C00130000 C 10/16/15 130.0 0.00 0.07
JNJ 151016C00135000 C 10/16/15 135.0 0.00 0.07
JNJ 151016P00070000 P 10/16/15 70.0 0.16 0.23
JNJ 151016P00075000 P 10/16/15 75.0 0.25 0.30
JNJ 151016P00080000 P 10/16/15 80.0 0.39 0.47
JNJ 151016P00085000 P 10/16/15 85.0 0.62 0.69
JNJ 151016P00090000 P 10/16/15 90.0 1.09 1.18
JNJ 151016P00092500 P 10/16/15 92.5 1.50 1.59
JNJ 151016P00095000 P 10/16/15 95.0 2.05 2.18
JNJ 151016P00097500 P 10/16/15 97.5 2.82 2.97
JNJ 151016P00100000 P 10/16/15 100.0 3.85 4.05
JNJ 151016P00105000 P 10/16/15 105.0 6.80 7.00
JNJ 151016P00110000 P 10/16/15 110.0 10.35 12.10
JNJ 151016P00115000 P 10/16/15 115.0 14.05 16.55
JNJ 151016P00120000 P 10/16/15 120.0 18.95 21.55
JNJ 151016P00125000 P 10/16/15 125.0 23.55 26.50
JNJ 151016P00130000 P 10/16/15 130.0 28.60 31.85
JNJ 151016P00135000 P 10/16/15 135.0 33.55 36.85
JNJ 160115C00045000 C 01/15/16 45.0 55.75 56.50
JNJ 160115C00050000 C 01/15/16 50.0 50.65 51.65
JNJ 160115C00055000 C 01/15/16 55.0 45.65 46.65
JNJ 160115C00060000 C 01/15/16 60.0 40.60 41.70
JNJ 160115C00065000 C 01/15/16 65.0 35.60 36.60
JNJ 160115C00070000 C 01/15/16 70.0 30.80 31.75
JNJ 160115C00075000 C 01/15/16 75.0 25.85 26.75
JNJ 160115C00077500 C 01/15/16 77.5 23.25 24.25
JNJ 160115C00080000 C 01/15/16 80.0 20.30 22.25
JNJ 160115C00082500 C 01/15/16 82.5 18.05 19.40
JNJ 160115C00085000 C 01/15/16 85.0 15.65 16.85
JNJ 160115C00087500 C 01/15/16 87.5 13.25 14.45
JNJ 160115C00090000 C 01/15/16 90.0 11.50 12.25
JNJ 160115C00092500 C 01/15/16 92.5 9.60 10.15
JNJ 160115C00095000 C 01/15/16 95.0 7.80 8.05
JNJ 160115C00097500 C 01/15/16 97.5 6.15 6.35
JNJ 160115C00100000 C 01/15/16 100.0 4.70 4.90
JNJ 160115C00105000 C 01/15/16 105.0 2.59 2.69
JNJ 160115C00110000 C 01/15/16 110.0 1.25 1.37
JNJ 160115C00115000 C 01/15/16 115.0 0.56 0.63
JNJ 160115C00120000 C 01/15/16 120.0 0.26 0.34
JNJ 160115C00125000 C 01/15/16 125.0 0.11 0.18
JNJ 160115C00130000 C 01/15/16 130.0 0.06 0.11
JNJ 160115C00135000 C 01/15/16 135.0 0.03 0.08
JNJ 160115C00140000 C 01/15/16 140.0 0.01 0.06
JNJ 160115C00145000 C 01/15/16 145.0 0.00 0.06
JNJ 160115P00045000 P 01/15/16 45.0 0.07 0.10
JNJ 160115P00050000 P 01/15/16 50.0 0.10 0.18
JNJ 160115P00055000 P 01/15/16 55.0 0.16 0.23
JNJ 160115P00060000 P 01/15/16 60.0 0.22 0.30
JNJ 160115P00065000 P 01/15/16 65.0 0.31 0.41
JNJ 160115P00070000 P 01/15/16 70.0 0.43 0.49
JNJ 160115P00075000 P 01/15/16 75.0 0.60 0.69
JNJ 160115P00077500 P 01/15/16 77.5 0.71 0.80
JNJ 160115P00080000 P 01/15/16 80.0 0.85 0.90
JNJ 160115P00082500 P 01/15/16 82.5 1.05 1.12
JNJ 160115P00085000 P 01/15/16 85.0 1.30 1.36
JNJ 160115P00087500 P 01/15/16 87.5 1.64 1.70
JNJ 160115P00090000 P 01/15/16 90.0 2.04 2.11
JNJ 160115P00092500 P 01/15/16 92.5 2.64 2.68
JNJ 160115P00095000 P 01/15/16 95.0 3.35 3.45
JNJ 160115P00097500 P 01/15/16 97.5 4.25 4.35
JNJ 160115P00100000 P 01/15/16 100.0 5.35 5.55
JNJ 160115P00105000 P 01/15/16 105.0 8.25 8.45
JNJ 160115P00110000 P 01/15/16 110.0 11.65 13.05
JNJ 160115P00115000 P 01/15/16 115.0 15.80 17.85
JNJ 160115P00120000 P 01/15/16 120.0 19.35 22.75
JNJ 160115P00125000 P 01/15/16 125.0 24.35 27.50
JNJ 160115P00130000 P 01/15/16 130.0 29.70 31.95
JNJ 160115P00135000 P 01/15/16 135.0 35.25 36.85
JNJ 160115P00140000 P 01/15/16 140.0 39.40 41.85
JNJ 160115P00145000 P 01/15/16 145.0 44.35 46.85
JNJ 170120C00050000 C 01/20/17 50.0 49.60 51.75
JNJ 170120C00055000 C 01/20/17 55.0 45.50 46.75
JNJ 170120C00060000 C 01/20/17 60.0 39.60 42.60
JNJ 170120C00065000 C 01/20/17 65.0 34.85 37.65
JNJ 170120C00070000 C 01/20/17 70.0 30.75 31.90
JNJ 170120C00075000 C 01/20/17 75.0 25.65 27.05
JNJ 170120C00080000 C 01/20/17 80.0 20.60 22.30
JNJ 170120C00085000 C 01/20/17 85.0 15.50 18.05
JNJ 170120C00087500 C 01/20/17 87.5 14.00 15.95
JNJ 170120C00090000 C 01/20/17 90.0 13.45 14.15
JNJ 170120C00092500 C 01/20/17 92.5 11.80 12.30
JNJ 170120C00095000 C 01/20/17 95.0 10.20 10.75
JNJ 170120C00097500 C 01/20/17 97.5 8.80 9.35
JNJ 170120C00100000 C 01/20/17 100.0 7.50 7.90
JNJ 170120C00105000 C 01/20/17 105.0 5.35 5.85
JNJ 170120C00110000 C 01/20/17 110.0 3.70 4.15
JNJ 170120C00115000 C 01/20/17 115.0 2.55 3.20
JNJ 170120C00120000 C 01/20/17 120.0 1.62 1.96
JNJ 170120C00125000 C 01/20/17 125.0 1.14 1.35
JNJ 170120C00130000 C 01/20/17 130.0 0.72 0.94
JNJ 170120C00135000 C 01/20/17 135.0 0.50 0.67
JNJ 170120C00140000 C 01/20/17 140.0 0.32 0.53
JNJ 170120C00145000 C 01/20/17 145.0 0.20 0.47
JNJ 170120C00150000 C 01/20/17 150.0 0.12 0.38
JNJ 170120C00155000 C 01/20/17 155.0 0.06 0.32
JNJ 170120P00050000 P 01/20/17 50.0 0.45 0.60
JNJ 170120P00055000 P 01/20/17 55.0 0.61 0.86
JNJ 170120P00060000 P 01/20/17 60.0 0.83 1.12
JNJ 170120P00065000 P 01/20/17 65.0 1.13 1.41
JNJ 170120P00070000 P 01/20/17 70.0 1.53 1.87
JNJ 170120P00075000 P 01/20/17 75.0 2.12 2.42
JNJ 170120P00080000 P 01/20/17 80.0 2.94 3.20
JNJ 170120P00085000 P 01/20/17 85.0 4.20 4.45
JNJ 170120P00087500 P 01/20/17 87.5 4.70 5.05
JNJ 170120P00090000 P 01/20/17 90.0 5.55 5.85
JNJ 170120P00092500 P 01/20/17 92.5 6.40 6.85
JNJ 170120P00095000 P 01/20/17 95.0 7.40 7.90
JNJ 170120P00097500 P 01/20/17 97.5 8.50 9.00
JNJ 170120P00100000 P 01/20/17 100.0 9.80 10.10
JNJ 170120P00105000 P 01/20/17 105.0 12.70 13.25
JNJ 170120P00110000 P 01/20/17 110.0 16.05 16.65
JNJ 170120P00115000 P 01/20/17 115.0 19.85 20.45
JNJ 170120P00120000 P 01/20/17 120.0 23.60 26.05
JNJ 170120P00125000 P 01/20/17 125.0 27.00 30.40
JNJ 170120P00130000 P 01/20/17 130.0 31.00 35.50
JNJ 170120P00135000 P 01/20/17 135.0 35.80 39.75
JNJ 170120P00140000 P 01/20/17 140.0 40.20 44.55
JNJ 170120P00145000 P 01/20/17 145.0 46.00 49.85
JNJ 170120P00150000 P 01/20/17 150.0 50.60 54.25
JNJ 170120P00155000 P 01/20/17 155.0 55.00 59.15

OPRA data is delayed 15 minutes.