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 (2016-11-18)Premium Content

Johnson And Johnson (JNJ)
As of Jan 23 2017 3:29PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JNJ 170127C00090000 C 01/27/17 90.0 22.90 26.10
JNJ 170127C00092500 C 01/27/17 92.5 20.40 23.60
JNJ 170127C00095000 C 01/27/17 95.0 17.90 21.10
JNJ 170127C00097500 C 01/27/17 97.5 15.40 18.60
JNJ 170127C00098500 C 01/27/17 98.5 13.70 17.60
JNJ 170127C00099000 C 01/27/17 99.0 13.20 17.10
JNJ 170127C00099500 C 01/27/17 99.5 12.70 16.60
JNJ 170127C00100000 C 01/27/17 100.0 14.00 14.75
JNJ 170127C00101000 C 01/27/17 101.0 11.20 15.10
JNJ 170127C00102000 C 01/27/17 102.0 10.20 14.10
JNJ 170127C00103000 C 01/27/17 103.0 9.20 13.10
JNJ 170127C00104000 C 01/27/17 104.0 8.50 12.10
JNJ 170127C00105000 C 01/27/17 105.0 7.70 11.15
JNJ 170127C00106000 C 01/27/17 106.0 6.55 10.45
JNJ 170127C00107000 C 01/27/17 107.0 5.55 9.20
JNJ 170127C00108000 C 01/27/17 108.0 4.50 6.40
JNJ 170127C00109000 C 01/27/17 109.0 4.35 7.20
JNJ 170127C00110000 C 01/27/17 110.0 4.20 4.40
JNJ 170127C00111000 C 01/27/17 111.0 3.30 3.40
JNJ 170127C00112000 C 01/27/17 112.0 2.45 2.54
JNJ 170127C00113000 C 01/27/17 113.0 1.70 1.77
JNJ 170127C00114000 C 01/27/17 114.0 1.08 1.12
JNJ 170127C00115000 C 01/27/17 115.0 0.61 0.64
JNJ 170127C00116000 C 01/27/17 116.0 0.31 0.33
JNJ 170127C00117000 C 01/27/17 117.0 0.14 0.16
JNJ 170127C00118000 C 01/27/17 118.0 0.06 0.07
JNJ 170127C00119000 C 01/27/17 119.0 0.02 0.03
JNJ 170127C00120000 C 01/27/17 120.0 0.01 0.03
JNJ 170127C00121000 C 01/27/17 121.0 0.00 0.19
JNJ 170127C00122000 C 01/27/17 122.0 0.00 0.06
JNJ 170127C00123000 C 01/27/17 123.0 0.00 0.16
JNJ 170127C00124000 C 01/27/17 124.0 0.00 0.15
JNJ 170127C00125000 C 01/27/17 125.0 0.00 0.13
JNJ 170127C00126000 C 01/27/17 126.0 0.00 0.11
JNJ 170127C00127000 C 01/27/17 127.0 0.00 0.09
JNJ 170127C00128000 C 01/27/17 128.0 0.00 0.07
JNJ 170127C00129000 C 01/27/17 129.0 0.00 0.07
JNJ 170127C00130000 C 01/27/17 130.0 0.00 0.06
JNJ 170127C00135000 C 01/27/17 135.0 0.00 0.05
JNJ 170127C00140000 C 01/27/17 140.0 0.00 0.05
JNJ 170127C00145000 C 01/27/17 145.0 0.00 0.05
JNJ 170127C00150000 C 01/27/17 150.0 0.00 0.04
JNJ 170127P00090000 P 01/27/17 90.0 0.00 0.01
JNJ 170127P00092500 P 01/27/17 92.5 0.00 0.01
JNJ 170127P00095000 P 01/27/17 95.0 0.00 0.06
JNJ 170127P00097500 P 01/27/17 97.5 0.00 0.10
JNJ 170127P00098500 P 01/27/17 98.5 0.00 0.05
JNJ 170127P00099000 P 01/27/17 99.0 0.00 0.14
JNJ 170127P00099500 P 01/27/17 99.5 0.00 0.15
JNJ 170127P00100000 P 01/27/17 100.0 0.00 0.06
JNJ 170127P00101000 P 01/27/17 101.0 0.00 0.21
JNJ 170127P00102000 P 01/27/17 102.0 0.00 0.22
JNJ 170127P00103000 P 01/27/17 103.0 0.00 0.25
JNJ 170127P00104000 P 01/27/17 104.0 0.00 0.11
JNJ 170127P00105000 P 01/27/17 105.0 0.00 0.08
JNJ 170127P00106000 P 01/27/17 106.0 0.00 0.10
JNJ 170127P00107000 P 01/27/17 107.0 0.01 0.03
JNJ 170127P00108000 P 01/27/17 108.0 0.03 0.04
JNJ 170127P00109000 P 01/27/17 109.0 0.05 0.06
JNJ 170127P00110000 P 01/27/17 110.0 0.08 0.10
JNJ 170127P00111000 P 01/27/17 111.0 0.16 0.17
JNJ 170127P00112000 P 01/27/17 112.0 0.30 0.32
JNJ 170127P00113000 P 01/27/17 113.0 0.54 0.55
JNJ 170127P00114000 P 01/27/17 114.0 0.90 0.92
JNJ 170127P00115000 P 01/27/17 115.0 1.41 1.48
JNJ 170127P00116000 P 01/27/17 116.0 2.08 2.14
JNJ 170127P00117000 P 01/27/17 117.0 2.90 3.00
JNJ 170127P00118000 P 01/27/17 118.0 3.75 4.25
JNJ 170127P00119000 P 01/27/17 119.0 3.45 6.80
JNJ 170127P00120000 P 01/27/17 120.0 4.65 6.80
JNJ 170127P00121000 P 01/27/17 121.0 6.10 8.75
JNJ 170127P00122000 P 01/27/17 122.0 5.90 9.10
JNJ 170127P00123000 P 01/27/17 123.0 6.90 10.80
JNJ 170127P00124000 P 01/27/17 124.0 7.90 11.80
JNJ 170127P00125000 P 01/27/17 125.0 8.95 12.75
JNJ 170127P00126000 P 01/27/17 126.0 9.90 13.80
JNJ 170127P00127000 P 01/27/17 127.0 10.90 14.80
JNJ 170127P00128000 P 01/27/17 128.0 11.90 15.80
JNJ 170127P00129000 P 01/27/17 129.0 13.15 16.80
JNJ 170127P00130000 P 01/27/17 130.0 13.90 17.80
JNJ 170127P00135000 P 01/27/17 135.0 18.90 22.10
JNJ 170127P00140000 P 01/27/17 140.0 23.90 27.80
JNJ 170127P00145000 P 01/27/17 145.0 28.90 32.80
JNJ 170127P00150000 P 01/27/17 150.0 33.90 37.80
JNJ 170203C00098500 C 02/03/17 98.5 13.75 17.60
JNJ 170203C00099000 C 02/03/17 99.0 13.90 17.25
JNJ 170203C00099500 C 02/03/17 99.5 13.40 16.65
JNJ 170203C00100000 C 02/03/17 100.0 12.30 15.00
JNJ 170203C00101000 C 02/03/17 101.0 12.70 14.00
JNJ 170203C00102000 C 02/03/17 102.0 10.35 13.15
JNJ 170203C00103000 C 02/03/17 103.0 9.35 12.20
JNJ 170203C00104000 C 02/03/17 104.0 8.40 11.15
JNJ 170203C00105000 C 02/03/17 105.0 7.40 11.20
JNJ 170203C00106000 C 02/03/17 106.0 6.45 9.80
JNJ 170203C00107000 C 02/03/17 107.0 5.50 8.55
JNJ 170203C00108000 C 02/03/17 108.0 5.50 7.05
JNJ 170203C00109000 C 02/03/17 109.0 5.05 6.05
JNJ 170203C00110000 C 02/03/17 110.0 4.20 5.00
JNJ 170203C00111000 C 02/03/17 111.0 3.35 3.70
JNJ 170203C00112000 C 02/03/17 112.0 2.58 2.71
JNJ 170203C00113000 C 02/03/17 113.0 1.91 1.95
JNJ 170203C00114000 C 02/03/17 114.0 1.29 1.32
JNJ 170203C00115000 C 02/03/17 115.0 0.81 0.83
JNJ 170203C00116000 C 02/03/17 116.0 0.47 0.48
JNJ 170203C00117000 C 02/03/17 117.0 0.25 0.26
JNJ 170203C00118000 C 02/03/17 118.0 0.13 0.14
JNJ 170203C00119000 C 02/03/17 119.0 0.06 0.07
JNJ 170203C00120000 C 02/03/17 120.0 0.03 0.04
JNJ 170203C00121000 C 02/03/17 121.0 0.00 0.20
JNJ 170203C00122000 C 02/03/17 122.0 0.00 0.18
JNJ 170203C00123000 C 02/03/17 123.0 0.00 0.16
JNJ 170203C00124000 C 02/03/17 124.0 0.00 0.12
JNJ 170203C00125000 C 02/03/17 125.0 0.00 0.05
JNJ 170203C00126000 C 02/03/17 126.0 0.00 0.11
JNJ 170203C00127000 C 02/03/17 127.0 0.00 0.10
JNJ 170203C00128000 C 02/03/17 128.0 0.00 0.10
JNJ 170203C00129000 C 02/03/17 129.0 0.00 0.09
JNJ 170203C00130000 C 02/03/17 130.0 0.00 0.07
JNJ 170203P00098500 P 02/03/17 98.5 0.00 0.19
JNJ 170203P00099000 P 02/03/17 99.0 0.00 0.19
JNJ 170203P00099500 P 02/03/17 99.5 0.00 0.20
JNJ 170203P00100000 P 02/03/17 100.0 0.00 0.21
JNJ 170203P00101000 P 02/03/17 101.0 0.00 0.24
JNJ 170203P00102000 P 02/03/17 102.0 0.00 0.26
JNJ 170203P00103000 P 02/03/17 103.0 0.00 0.27
JNJ 170203P00104000 P 02/03/17 104.0 0.03 0.04
JNJ 170203P00105000 P 02/03/17 105.0 0.04 0.05
JNJ 170203P00106000 P 02/03/17 106.0 0.05 0.07
JNJ 170203P00107000 P 02/03/17 107.0 0.07 0.08
JNJ 170203P00108000 P 02/03/17 108.0 0.09 0.11
JNJ 170203P00109000 P 02/03/17 109.0 0.13 0.15
JNJ 170203P00110000 P 02/03/17 110.0 0.20 0.21
JNJ 170203P00111000 P 02/03/17 111.0 0.30 0.32
JNJ 170203P00112000 P 02/03/17 112.0 0.47 0.48
JNJ 170203P00113000 P 02/03/17 113.0 0.72 0.73
JNJ 170203P00114000 P 02/03/17 114.0 1.09 1.11
JNJ 170203P00115000 P 02/03/17 115.0 1.58 1.62
JNJ 170203P00116000 P 02/03/17 116.0 2.22 2.28
JNJ 170203P00117000 P 02/03/17 117.0 3.00 3.10
JNJ 170203P00118000 P 02/03/17 118.0 3.80 4.25
JNJ 170203P00119000 P 02/03/17 119.0 4.55 5.25
JNJ 170203P00120000 P 02/03/17 120.0 3.80 7.45
JNJ 170203P00121000 P 02/03/17 121.0 5.00 8.85
JNJ 170203P00122000 P 02/03/17 122.0 6.90 8.60
JNJ 170203P00123000 P 02/03/17 123.0 7.65 9.60
JNJ 170203P00124000 P 02/03/17 124.0 7.90 11.70
JNJ 170203P00125000 P 02/03/17 125.0 8.90 12.85
JNJ 170203P00126000 P 02/03/17 126.0 9.90 13.80
JNJ 170203P00127000 P 02/03/17 127.0 10.90 14.85
JNJ 170203P00128000 P 02/03/17 128.0 12.40 15.85
JNJ 170203P00129000 P 02/03/17 129.0 12.90 16.80
JNJ 170203P00130000 P 02/03/17 130.0 13.90 17.80
JNJ 170210C00101000 C 02/10/17 101.0 11.70 14.20
JNJ 170210C00102000 C 02/10/17 102.0 11.00 13.20
JNJ 170210C00103000 C 02/10/17 103.0 9.35 12.00
JNJ 170210C00104000 C 02/10/17 104.0 8.45 11.10
JNJ 170210C00105000 C 02/10/17 105.0 7.45 10.85
JNJ 170210C00106000 C 02/10/17 106.0 7.90 9.30
JNJ 170210C00107000 C 02/10/17 107.0 6.45 8.20
JNJ 170210C00108000 C 02/10/17 108.0 6.10 7.10
JNJ 170210C00109000 C 02/10/17 109.0 5.20 6.15
JNJ 170210C00110000 C 02/10/17 110.0 4.35 4.95
JNJ 170210C00111000 C 02/10/17 111.0 3.55 3.80
JNJ 170210C00112000 C 02/10/17 112.0 2.81 2.93
JNJ 170210C00113000 C 02/10/17 113.0 2.10 2.19
JNJ 170210C00114000 C 02/10/17 114.0 1.49 1.55
JNJ 170210C00115000 C 02/10/17 115.0 0.98 1.04
JNJ 170210C00116000 C 02/10/17 116.0 0.61 0.66
JNJ 170210C00117000 C 02/10/17 117.0 0.36 0.41
JNJ 170210C00118000 C 02/10/17 118.0 0.20 0.25
JNJ 170210C00119000 C 02/10/17 119.0 0.11 0.13
JNJ 170210C00120000 C 02/10/17 120.0 0.06 0.10
JNJ 170210C00121000 C 02/10/17 121.0 0.02 0.15
JNJ 170210C00122000 C 02/10/17 122.0 0.00 0.21
JNJ 170210C00123000 C 02/10/17 123.0 0.00 0.17
JNJ 170210C00124000 C 02/10/17 124.0 0.00 0.16
JNJ 170210C00125000 C 02/10/17 125.0 0.00 0.08
JNJ 170210C00126000 C 02/10/17 126.0 0.00 0.13
JNJ 170210C00127000 C 02/10/17 127.0 0.00 0.12
JNJ 170210C00128000 C 02/10/17 128.0 0.00 0.11
JNJ 170210C00129000 C 02/10/17 129.0 0.00 0.10
JNJ 170210C00130000 C 02/10/17 130.0 0.00 0.07
JNJ 170210P00101000 P 02/10/17 101.0 0.01 0.29
JNJ 170210P00102000 P 02/10/17 102.0 0.00 0.29
JNJ 170210P00103000 P 02/10/17 103.0 0.00 0.34
JNJ 170210P00104000 P 02/10/17 104.0 0.01 0.37
JNJ 170210P00105000 P 02/10/17 105.0 0.01 0.19
JNJ 170210P00106000 P 02/10/17 106.0 0.01 0.42
JNJ 170210P00107000 P 02/10/17 107.0 0.00 0.42
JNJ 170210P00108000 P 02/10/17 108.0 0.16 0.23
JNJ 170210P00109000 P 02/10/17 109.0 0.21 0.28
JNJ 170210P00110000 P 02/10/17 110.0 0.29 0.34
JNJ 170210P00111000 P 02/10/17 111.0 0.42 0.47
JNJ 170210P00112000 P 02/10/17 112.0 0.61 0.67
JNJ 170210P00113000 P 02/10/17 113.0 0.88 0.94
JNJ 170210P00114000 P 02/10/17 114.0 1.25 1.31
JNJ 170210P00115000 P 02/10/17 115.0 1.74 1.82
JNJ 170210P00116000 P 02/10/17 116.0 2.35 2.58
JNJ 170210P00117000 P 02/10/17 117.0 3.05 3.35
JNJ 170210P00118000 P 02/10/17 118.0 3.85 4.15
JNJ 170210P00119000 P 02/10/17 119.0 4.50 5.30
JNJ 170210P00120000 P 02/10/17 120.0 5.50 6.25
JNJ 170210P00121000 P 02/10/17 121.0 4.95 8.85
JNJ 170210P00122000 P 02/10/17 122.0 6.60 9.55
JNJ 170210P00123000 P 02/10/17 123.0 7.45 10.70
JNJ 170210P00124000 P 02/10/17 124.0 7.90 11.80
JNJ 170210P00125000 P 02/10/17 125.0 8.90 12.85
JNJ 170210P00126000 P 02/10/17 126.0 9.95 13.80
JNJ 170210P00127000 P 02/10/17 127.0 10.95 14.80
JNJ 170210P00128000 P 02/10/17 128.0 11.90 15.85
JNJ 170210P00129000 P 02/10/17 129.0 12.90 16.85
JNJ 170210P00130000 P 02/10/17 130.0 13.90 17.85
JNJ 170217C00060000 C 02/17/17 60.0 52.25 56.15
JNJ 170217C00065000 C 02/17/17 65.0 47.30 51.25
JNJ 170217C00070000 C 02/17/17 70.0 42.20 46.20
JNJ 170217C00075000 C 02/17/17 75.0 37.20 41.25
JNJ 170217C00080000 C 02/17/17 80.0 32.20 36.20
JNJ 170217C00082500 C 02/17/17 82.5 29.75 33.75
JNJ 170217C00085000 C 02/17/17 85.0 27.25 31.20
JNJ 170217C00087500 C 02/17/17 87.5 24.75 28.70
JNJ 170217C00090000 C 02/17/17 90.0 22.25 26.15
JNJ 170217C00092500 C 02/17/17 92.5 19.85 23.75
JNJ 170217C00095000 C 02/17/17 95.0 19.05 19.45
JNJ 170217C00097500 C 02/17/17 97.5 16.25 17.65
JNJ 170217C00098000 C 02/17/17 98.0 14.40 17.10
JNJ 170217C00099000 C 02/17/17 99.0 14.80 16.20
JNJ 170217C00099500 C 02/17/17 99.5 14.30 15.70
JNJ 170217C00100000 C 02/17/17 100.0 14.10 14.55
JNJ 170217C00101000 C 02/17/17 101.0 11.75 14.05
JNJ 170217C00102000 C 02/17/17 102.0 10.65 13.20
JNJ 170217C00103000 C 02/17/17 103.0 9.65 12.10
JNJ 170217C00104000 C 02/17/17 104.0 8.60 11.05
JNJ 170217C00105000 C 02/17/17 105.0 9.05 9.50
JNJ 170217C00106000 C 02/17/17 106.0 8.05 9.05
JNJ 170217C00107000 C 02/17/17 107.0 7.15 8.10
JNJ 170217C00108000 C 02/17/17 108.0 6.15 7.10
JNJ 170217C00109000 C 02/17/17 109.0 5.30 6.30
JNJ 170217C00110000 C 02/17/17 110.0 4.55 4.85
JNJ 170217C00111000 C 02/17/17 111.0 3.65 3.90
JNJ 170217C00112000 C 02/17/17 112.0 2.96 3.10
JNJ 170217C00113000 C 02/17/17 113.0 2.29 2.37
JNJ 170217C00114000 C 02/17/17 114.0 1.68 1.74
JNJ 170217C00115000 C 02/17/17 115.0 1.17 1.20
JNJ 170217C00116000 C 02/17/17 116.0 0.78 0.81
JNJ 170217C00117000 C 02/17/17 117.0 0.49 0.53
JNJ 170217C00118000 C 02/17/17 118.0 0.29 0.33
JNJ 170217C00119000 C 02/17/17 119.0 0.17 0.22
JNJ 170217C00120000 C 02/17/17 120.0 0.12 0.14
JNJ 170217C00121000 C 02/17/17 121.0 0.05 0.10
JNJ 170217C00122000 C 02/17/17 122.0 0.00 0.08
JNJ 170217C00123000 C 02/17/17 123.0 0.00 0.07
JNJ 170217C00124000 C 02/17/17 124.0 0.00 0.06
JNJ 170217C00125000 C 02/17/17 125.0 0.00 0.03
JNJ 170217C00126000 C 02/17/17 126.0 0.00 0.06
JNJ 170217C00127000 C 02/17/17 127.0 0.00 0.05
JNJ 170217C00128000 C 02/17/17 128.0 0.00 0.06
JNJ 170217C00129000 C 02/17/17 129.0 0.00 0.05
JNJ 170217C00130000 C 02/17/17 130.0 0.00 0.06
JNJ 170217C00131000 C 02/17/17 131.0 0.00 0.05
JNJ 170217C00132000 C 02/17/17 132.0 0.00 0.06
JNJ 170217C00133000 C 02/17/17 133.0 0.00 0.04
JNJ 170217C00134000 C 02/17/17 134.0 0.00 0.06
JNJ 170217C00135000 C 02/17/17 135.0 0.00 0.05
JNJ 170217C00140000 C 02/17/17 140.0 0.00 0.06
JNJ 170217C00145000 C 02/17/17 145.0 0.00 0.04
JNJ 170217C00150000 C 02/17/17 150.0 0.00 0.05
JNJ 170217C00155000 C 02/17/17 155.0 0.00 0.05
JNJ 170217C00160000 C 02/17/17 160.0 0.00 0.04
JNJ 170217C00165000 C 02/17/17 165.0 0.00 0.04
JNJ 170217C00170000 C 02/17/17 170.0 0.00 0.04
JNJ 170217P00060000 P 02/17/17 60.0 0.00 0.05
JNJ 170217P00065000 P 02/17/17 65.0 0.00 0.05
JNJ 170217P00070000 P 02/17/17 70.0 0.00 0.04
JNJ 170217P00075000 P 02/17/17 75.0 0.00 0.05
JNJ 170217P00080000 P 02/17/17 80.0 0.00 0.05
JNJ 170217P00082500 P 02/17/17 82.5 0.00 0.04
JNJ 170217P00085000 P 02/17/17 85.0 0.00 0.05
JNJ 170217P00087500 P 02/17/17 87.5 0.00 0.07
JNJ 170217P00090000 P 02/17/17 90.0 0.00 0.05
JNJ 170217P00092500 P 02/17/17 92.5 0.00 0.08
JNJ 170217P00095000 P 02/17/17 95.0 0.00 0.10
JNJ 170217P00097500 P 02/17/17 97.5 0.00 0.11
JNJ 170217P00098000 P 02/17/17 98.0 0.01 0.12
JNJ 170217P00099000 P 02/17/17 99.0 0.02 0.12
JNJ 170217P00099500 P 02/17/17 99.5 0.03 0.13
JNJ 170217P00100000 P 02/17/17 100.0 0.04 0.12
JNJ 170217P00101000 P 02/17/17 101.0 0.04 0.15
JNJ 170217P00102000 P 02/17/17 102.0 0.06 0.16
JNJ 170217P00103000 P 02/17/17 103.0 0.10 0.17
JNJ 170217P00104000 P 02/17/17 104.0 0.12 0.19
JNJ 170217P00105000 P 02/17/17 105.0 0.15 0.19
JNJ 170217P00106000 P 02/17/17 106.0 0.18 0.25
JNJ 170217P00107000 P 02/17/17 107.0 0.18 0.27
JNJ 170217P00108000 P 02/17/17 108.0 0.23 0.31
JNJ 170217P00109000 P 02/17/17 109.0 0.30 0.34
JNJ 170217P00110000 P 02/17/17 110.0 0.43 0.45
JNJ 170217P00111000 P 02/17/17 111.0 0.57 0.60
JNJ 170217P00112000 P 02/17/17 112.0 0.79 0.81
JNJ 170217P00113000 P 02/17/17 113.0 1.04 1.09
JNJ 170217P00114000 P 02/17/17 114.0 1.42 1.48
JNJ 170217P00115000 P 02/17/17 115.0 1.91 1.97
JNJ 170217P00116000 P 02/17/17 116.0 2.51 2.60
JNJ 170217P00117000 P 02/17/17 117.0 3.20 3.40
JNJ 170217P00118000 P 02/17/17 118.0 4.00 4.20
JNJ 170217P00119000 P 02/17/17 119.0 4.45 5.35
JNJ 170217P00120000 P 02/17/17 120.0 5.75 6.10
JNJ 170217P00121000 P 02/17/17 121.0 6.15 8.90
JNJ 170217P00122000 P 02/17/17 122.0 7.10 9.45
JNJ 170217P00123000 P 02/17/17 123.0 8.15 10.85
JNJ 170217P00124000 P 02/17/17 124.0 9.10 10.30
JNJ 170217P00125000 P 02/17/17 125.0 9.60 12.10
JNJ 170217P00126000 P 02/17/17 126.0 10.80 13.75
JNJ 170217P00127000 P 02/17/17 127.0 11.80 14.75
JNJ 170217P00128000 P 02/17/17 128.0 11.90 15.55
JNJ 170217P00129000 P 02/17/17 129.0 13.80 16.35
JNJ 170217P00130000 P 02/17/17 130.0 14.15 17.30
JNJ 170217P00131000 P 02/17/17 131.0 14.90 18.80
JNJ 170217P00132000 P 02/17/17 132.0 15.90 19.80
JNJ 170217P00133000 P 02/17/17 133.0 16.90 20.80
JNJ 170217P00134000 P 02/17/17 134.0 17.90 21.80
JNJ 170217P00135000 P 02/17/17 135.0 18.90 22.80
JNJ 170217P00140000 P 02/17/17 140.0 23.90 27.80
JNJ 170217P00145000 P 02/17/17 145.0 28.90 32.80
JNJ 170217P00150000 P 02/17/17 150.0 33.90 37.80
JNJ 170217P00155000 P 02/17/17 155.0 38.90 42.80
JNJ 170217P00160000 P 02/17/17 160.0 43.90 47.80
JNJ 170217P00165000 P 02/17/17 165.0 48.90 52.80
JNJ 170217P00170000 P 02/17/17 170.0 53.90 57.80
JNJ 170224C00101000 C 02/24/17 101.0 11.85 15.20
JNJ 170224C00102000 C 02/24/17 102.0 11.15 13.45
JNJ 170224C00103000 C 02/24/17 103.0 9.75 12.60
JNJ 170224C00104000 C 02/24/17 104.0 8.85 12.45
JNJ 170224C00105000 C 02/24/17 105.0 8.25 11.05
JNJ 170224C00106000 C 02/24/17 106.0 8.05 9.15
JNJ 170224C00107000 C 02/24/17 107.0 7.15 8.20
JNJ 170224C00108000 C 02/24/17 108.0 6.25 7.15
JNJ 170224C00109000 C 02/24/17 109.0 5.30 6.35
JNJ 170224C00110000 C 02/24/17 110.0 4.60 4.85
JNJ 170224C00111000 C 02/24/17 111.0 3.65 4.45
JNJ 170224C00112000 C 02/24/17 112.0 3.00 3.20
JNJ 170224C00113000 C 02/24/17 113.0 2.35 2.46
JNJ 170224C00114000 C 02/24/17 114.0 1.75 1.84
JNJ 170224C00115000 C 02/24/17 115.0 1.25 1.32
JNJ 170224C00116000 C 02/24/17 116.0 0.86 0.92
JNJ 170224C00117000 C 02/24/17 117.0 0.56 0.62
JNJ 170224C00118000 C 02/24/17 118.0 0.36 0.41
JNJ 170224C00119000 C 02/24/17 119.0 0.22 0.35
JNJ 170224C00120000 C 02/24/17 120.0 0.13 0.20
JNJ 170224C00121000 C 02/24/17 121.0 0.02 0.30
JNJ 170224C00122000 C 02/24/17 122.0 0.03 0.32
JNJ 170224C00123000 C 02/24/17 123.0 0.01 0.28
JNJ 170224C00124000 C 02/24/17 124.0 0.00 0.22
JNJ 170224C00125000 C 02/24/17 125.0 0.00 0.07
JNJ 170224C00126000 C 02/24/17 126.0 0.00 0.14
JNJ 170224C00127000 C 02/24/17 127.0 0.00 0.16
JNJ 170224C00128000 C 02/24/17 128.0 0.00 0.15
JNJ 170224C00129000 C 02/24/17 129.0 0.00 0.13
JNJ 170224C00130000 C 02/24/17 130.0 0.00 0.07
JNJ 170224P00101000 P 02/24/17 101.0 0.02 0.36
JNJ 170224P00102000 P 02/24/17 102.0 0.01 0.43
JNJ 170224P00103000 P 02/24/17 103.0 0.01 0.44
JNJ 170224P00104000 P 02/24/17 104.0 0.01 0.45
JNJ 170224P00105000 P 02/24/17 105.0 0.01 0.39
JNJ 170224P00106000 P 02/24/17 106.0 0.21 0.35
JNJ 170224P00107000 P 02/24/17 107.0 0.28 0.36
JNJ 170224P00108000 P 02/24/17 108.0 0.35 0.40
JNJ 170224P00109000 P 02/24/17 109.0 0.47 0.52
JNJ 170224P00110000 P 02/24/17 110.0 0.61 0.66
JNJ 170224P00111000 P 02/24/17 111.0 0.82 0.88
JNJ 170224P00112000 P 02/24/17 112.0 1.10 1.16
JNJ 170224P00113000 P 02/24/17 113.0 1.46 1.54
JNJ 170224P00114000 P 02/24/17 114.0 1.91 2.00
JNJ 170224P00115000 P 02/24/17 115.0 2.45 2.58
JNJ 170224P00116000 P 02/24/17 116.0 3.05 3.60
JNJ 170224P00117000 P 02/24/17 117.0 3.50 4.30
JNJ 170224P00118000 P 02/24/17 118.0 4.30 5.20
JNJ 170224P00119000 P 02/24/17 119.0 5.15 6.10
JNJ 170224P00120000 P 02/24/17 120.0 6.50 6.80
JNJ 170224P00121000 P 02/24/17 121.0 6.65 9.15
JNJ 170224P00122000 P 02/24/17 122.0 7.75 10.25
JNJ 170224P00123000 P 02/24/17 123.0 7.65 11.55
JNJ 170224P00124000 P 02/24/17 124.0 9.40 12.20
JNJ 170224P00125000 P 02/24/17 125.0 9.90 13.55
JNJ 170224P00126000 P 02/24/17 126.0 11.45 14.10
JNJ 170224P00127000 P 02/24/17 127.0 12.10 15.05
JNJ 170224P00128000 P 02/24/17 128.0 13.05 16.05
JNJ 170224P00129000 P 02/24/17 129.0 13.55 17.45
JNJ 170224P00130000 P 02/24/17 130.0 14.60 18.45
JNJ 170303C00100000 C 03/03/17 100.0 12.45 16.25
JNJ 170303C00101000 C 03/03/17 101.0 11.40 15.35
JNJ 170303C00102000 C 03/03/17 102.0 10.80 13.95
JNJ 170303C00103000 C 03/03/17 103.0 9.85 13.00
JNJ 170303C00104000 C 03/03/17 104.0 8.90 12.00
JNJ 170303C00105000 C 03/03/17 105.0 8.50 10.30
JNJ 170303C00106000 C 03/03/17 106.0 8.10 9.40
JNJ 170303C00107000 C 03/03/17 107.0 7.15 8.40
JNJ 170303C00108000 C 03/03/17 108.0 6.25 7.15
JNJ 170303C00109000 C 03/03/17 109.0 5.40 6.15
JNJ 170303C00110000 C 03/03/17 110.0 4.55 4.95
JNJ 170303C00111000 C 03/03/17 111.0 3.75 4.50
JNJ 170303C00112000 C 03/03/17 112.0 3.05 3.25
JNJ 170303C00113000 C 03/03/17 113.0 2.40 2.53
JNJ 170303C00114000 C 03/03/17 114.0 1.82 1.91
JNJ 170303C00115000 C 03/03/17 115.0 1.32 1.39
JNJ 170303C00116000 C 03/03/17 116.0 0.93 0.98
JNJ 170303C00117000 C 03/03/17 117.0 0.62 0.68
JNJ 170303C00118000 C 03/03/17 118.0 0.40 0.46
JNJ 170303C00119000 C 03/03/17 119.0 0.25 0.36
JNJ 170303C00120000 C 03/03/17 120.0 0.15 0.24
JNJ 170303C00121000 C 03/03/17 121.0 0.01 0.36
JNJ 170303C00122000 C 03/03/17 122.0 0.00 0.35
JNJ 170303C00123000 C 03/03/17 123.0 0.01 0.28
JNJ 170303C00124000 C 03/03/17 124.0 0.00 0.23
JNJ 170303C00125000 C 03/03/17 125.0 0.00 0.07
JNJ 170303C00126000 C 03/03/17 126.0 0.00 0.19
JNJ 170303C00127000 C 03/03/17 127.0 0.00 0.16
JNJ 170303C00128000 C 03/03/17 128.0 0.00 0.12
JNJ 170303C00129000 C 03/03/17 129.0 0.00 0.14
JNJ 170303P00100000 P 03/03/17 100.0 0.06 0.17
JNJ 170303P00101000 P 03/03/17 101.0 0.00 0.46
JNJ 170303P00102000 P 03/03/17 102.0 0.02 0.45
JNJ 170303P00103000 P 03/03/17 103.0 0.02 0.44
JNJ 170303P00104000 P 03/03/17 104.0 0.01 0.41
JNJ 170303P00105000 P 03/03/17 105.0 0.22 0.33
JNJ 170303P00106000 P 03/03/17 106.0 0.28 0.39
JNJ 170303P00107000 P 03/03/17 107.0 0.34 0.44
JNJ 170303P00108000 P 03/03/17 108.0 0.44 0.48
JNJ 170303P00109000 P 03/03/17 109.0 0.56 0.62
JNJ 170303P00110000 P 03/03/17 110.0 0.73 0.78
JNJ 170303P00111000 P 03/03/17 111.0 0.95 1.01
JNJ 170303P00112000 P 03/03/17 112.0 1.24 1.31
JNJ 170303P00113000 P 03/03/17 113.0 1.61 1.69
JNJ 170303P00114000 P 03/03/17 114.0 2.06 2.15
JNJ 170303P00115000 P 03/03/17 115.0 2.60 2.73
JNJ 170303P00116000 P 03/03/17 116.0 3.20 3.65
JNJ 170303P00117000 P 03/03/17 117.0 3.65 4.40
JNJ 170303P00118000 P 03/03/17 118.0 4.45 5.25
JNJ 170303P00119000 P 03/03/17 119.0 5.20 6.15
JNJ 170303P00120000 P 03/03/17 120.0 5.95 7.10
JNJ 170303P00121000 P 03/03/17 121.0 6.90 8.05
JNJ 170303P00122000 P 03/03/17 122.0 7.30 10.25
JNJ 170303P00123000 P 03/03/17 123.0 8.30 10.55
JNJ 170303P00124000 P 03/03/17 124.0 8.90 12.50
JNJ 170303P00125000 P 03/03/17 125.0 10.35 13.15
JNJ 170303P00126000 P 03/03/17 126.0 11.30 14.45
JNJ 170303P00127000 P 03/03/17 127.0 11.55 15.55
JNJ 170303P00128000 P 03/03/17 128.0 12.60 16.50
JNJ 170303P00129000 P 03/03/17 129.0 13.60 17.50
JNJ 170317C00060000 C 03/17/17 60.0 52.20 56.20
JNJ 170317C00065000 C 03/17/17 65.0 47.90 51.15
JNJ 170317C00070000 C 03/17/17 70.0 42.90 46.20
JNJ 170317C00075000 C 03/17/17 75.0 37.90 41.20
JNJ 170317C00080000 C 03/17/17 80.0 32.95 36.25
JNJ 170317C00085000 C 03/17/17 85.0 27.30 31.25
JNJ 170317C00090000 C 03/17/17 90.0 23.00 25.50
JNJ 170317C00095000 C 03/17/17 95.0 18.25 20.20
JNJ 170317C00100000 C 03/17/17 100.0 14.05 14.40
JNJ 170317C00105000 C 03/17/17 105.0 9.10 10.00
JNJ 170317C00110000 C 03/17/17 110.0 4.85 4.90
JNJ 170317C00115000 C 03/17/17 115.0 1.57 1.61
JNJ 170317C00120000 C 03/17/17 120.0 0.28 0.30
JNJ 170317C00125000 C 03/17/17 125.0 0.04 0.05
JNJ 170317C00130000 C 03/17/17 130.0 0.00 0.07
JNJ 170317C00135000 C 03/17/17 135.0 0.00 0.05
JNJ 170317C00140000 C 03/17/17 140.0 0.00 0.06
JNJ 170317C00145000 C 03/17/17 145.0 0.00 0.05
JNJ 170317C00150000 C 03/17/17 150.0 0.00 0.05
JNJ 170317C00155000 C 03/17/17 155.0 0.00 0.05
JNJ 170317C00160000 C 03/17/17 160.0 0.00 0.05
JNJ 170317C00165000 C 03/17/17 165.0 0.00 0.05
JNJ 170317C00170000 C 03/17/17 170.0 0.00 0.05
JNJ 170317P00060000 P 03/17/17 60.0 0.00 0.03
JNJ 170317P00065000 P 03/17/17 65.0 0.00 0.03
JNJ 170317P00070000 P 03/17/17 70.0 0.00 0.03
JNJ 170317P00075000 P 03/17/17 75.0 0.00 0.07
JNJ 170317P00080000 P 03/17/17 80.0 0.00 0.09
JNJ 170317P00085000 P 03/17/17 85.0 0.00 0.10
JNJ 170317P00090000 P 03/17/17 90.0 0.07 0.08
JNJ 170317P00095000 P 03/17/17 95.0 0.10 0.12
JNJ 170317P00100000 P 03/17/17 100.0 0.16 0.18
JNJ 170317P00105000 P 03/17/17 105.0 0.35 0.36
JNJ 170317P00110000 P 03/17/17 110.0 0.99 1.01
JNJ 170317P00115000 P 03/17/17 115.0 2.92 2.98
JNJ 170317P00120000 P 03/17/17 120.0 6.70 6.95
JNJ 170317P00125000 P 03/17/17 125.0 10.75 12.85
JNJ 170317P00130000 P 03/17/17 130.0 15.65 17.85
JNJ 170317P00135000 P 03/17/17 135.0 19.55 23.50
JNJ 170317P00140000 P 03/17/17 140.0 24.55 28.50
JNJ 170317P00145000 P 03/17/17 145.0 30.25 33.50
JNJ 170317P00150000 P 03/17/17 150.0 34.55 37.75
JNJ 170317P00155000 P 03/17/17 155.0 39.55 42.75
JNJ 170317P00160000 P 03/17/17 160.0 44.60 48.45
JNJ 170317P00165000 P 03/17/17 165.0 49.60 53.45
JNJ 170317P00170000 P 03/17/17 170.0 54.60 58.45
JNJ 170421C00060000 C 04/21/17 60.0 52.95 56.30
JNJ 170421C00065000 C 04/21/17 65.0 47.85 50.50
JNJ 170421C00070000 C 04/21/17 70.0 42.85 45.50
JNJ 170421C00075000 C 04/21/17 75.0 37.60 40.50
JNJ 170421C00080000 C 04/21/17 80.0 32.25 36.15
JNJ 170421C00085000 C 04/21/17 85.0 27.65 31.20
JNJ 170421C00090000 C 04/21/17 90.0 22.90 25.55
JNJ 170421C00095000 C 04/21/17 95.0 18.05 20.15
JNJ 170421C00100000 C 04/21/17 100.0 14.05 15.25
JNJ 170421C00105000 C 04/21/17 105.0 9.45 9.90
JNJ 170421C00110000 C 04/21/17 110.0 5.35 5.50
JNJ 170421C00115000 C 04/21/17 115.0 2.30 2.35
JNJ 170421C00120000 C 04/21/17 120.0 0.71 0.75
JNJ 170421C00125000 C 04/21/17 125.0 0.17 0.18
JNJ 170421C00130000 C 04/21/17 130.0 0.02 0.05
JNJ 170421C00135000 C 04/21/17 135.0 0.00 0.05
JNJ 170421C00140000 C 04/21/17 140.0 0.00 0.06
JNJ 170421C00145000 C 04/21/17 145.0 0.00 0.06
JNJ 170421C00150000 C 04/21/17 150.0 0.00 0.06
JNJ 170421C00155000 C 04/21/17 155.0 0.00 0.05
JNJ 170421C00160000 C 04/21/17 160.0 0.00 0.05
JNJ 170421C00165000 C 04/21/17 165.0 0.00 0.05
JNJ 170421C00170000 C 04/21/17 170.0 0.00 0.05
JNJ 170421C00175000 C 04/21/17 175.0 0.00 0.04
JNJ 170421C00180000 C 04/21/17 180.0 0.00 0.06
JNJ 170421P00060000 P 04/21/17 60.0 0.00 0.05
JNJ 170421P00065000 P 04/21/17 65.0 0.00 0.05
JNJ 170421P00070000 P 04/21/17 70.0 0.00 0.08
JNJ 170421P00075000 P 04/21/17 75.0 0.03 0.07
JNJ 170421P00080000 P 04/21/17 80.0 0.04 0.10
JNJ 170421P00085000 P 04/21/17 85.0 0.09 0.10
JNJ 170421P00090000 P 04/21/17 90.0 0.13 0.15
JNJ 170421P00095000 P 04/21/17 95.0 0.21 0.23
JNJ 170421P00100000 P 04/21/17 100.0 0.38 0.40
JNJ 170421P00105000 P 04/21/17 105.0 0.75 0.77
JNJ 170421P00110000 P 04/21/17 110.0 1.65 1.68
JNJ 170421P00115000 P 04/21/17 115.0 3.65 3.70
JNJ 170421P00120000 P 04/21/17 120.0 6.95 7.30
JNJ 170421P00125000 P 04/21/17 125.0 11.30 11.80
JNJ 170421P00130000 P 04/21/17 130.0 15.40 17.85
JNJ 170421P00135000 P 04/21/17 135.0 19.65 23.50
JNJ 170421P00140000 P 04/21/17 140.0 25.05 28.50
JNJ 170421P00145000 P 04/21/17 145.0 30.25 33.50
JNJ 170421P00150000 P 04/21/17 150.0 35.00 38.50
JNJ 170421P00155000 P 04/21/17 155.0 40.05 42.75
JNJ 170421P00160000 P 04/21/17 160.0 45.25 47.75
JNJ 170421P00165000 P 04/21/17 165.0 50.00 52.75
JNJ 170421P00170000 P 04/21/17 170.0 55.05 57.75
JNJ 170421P00175000 P 04/21/17 175.0 60.00 62.75
JNJ 170421P00180000 P 04/21/17 180.0 64.55 68.45
JNJ 170616C00060000 C 06/16/17 60.0 52.20 56.20
JNJ 170616C00065000 C 06/16/17 65.0 47.20 51.50
JNJ 170616C00070000 C 06/16/17 70.0 42.20 46.20
JNJ 170616C00075000 C 06/16/17 75.0 37.25 41.25
JNJ 170616C00080000 C 06/16/17 80.0 32.40 36.20
JNJ 170616C00085000 C 06/16/17 85.0 27.30 31.20
JNJ 170616C00090000 C 06/16/17 90.0 22.30 25.45
JNJ 170616C00095000 C 06/16/17 95.0 17.35 20.30
JNJ 170616C00100000 C 06/16/17 100.0 14.00 15.60
JNJ 170616C00105000 C 06/16/17 105.0 9.80 10.60
JNJ 170616C00110000 C 06/16/17 110.0 6.00 6.15
JNJ 170616C00115000 C 06/16/17 115.0 3.00 3.20
JNJ 170616C00120000 C 06/16/17 120.0 1.29 1.34
JNJ 170616C00125000 C 06/16/17 125.0 0.45 0.50
JNJ 170616C00130000 C 06/16/17 130.0 0.16 0.17
JNJ 170616C00135000 C 06/16/17 135.0 0.05 0.12
JNJ 170616C00140000 C 06/16/17 140.0 0.00 0.06
JNJ 170616C00145000 C 06/16/17 145.0 0.00 0.06
JNJ 170616C00150000 C 06/16/17 150.0 0.00 0.06
JNJ 170616C00155000 C 06/16/17 155.0 0.00 0.03
JNJ 170616C00160000 C 06/16/17 160.0 0.00 0.06
JNJ 170616P00060000 P 06/16/17 60.0 0.03 0.14
JNJ 170616P00065000 P 06/16/17 65.0 0.05 0.14
JNJ 170616P00070000 P 06/16/17 70.0 0.08 0.15
JNJ 170616P00075000 P 06/16/17 75.0 0.11 0.20
JNJ 170616P00080000 P 06/16/17 80.0 0.16 0.26
JNJ 170616P00085000 P 06/16/17 85.0 0.25 0.33
JNJ 170616P00090000 P 06/16/17 90.0 0.34 0.41
JNJ 170616P00095000 P 06/16/17 95.0 0.51 0.63
JNJ 170616P00100000 P 06/16/17 100.0 0.85 0.88
JNJ 170616P00105000 P 06/16/17 105.0 1.50 1.53
JNJ 170616P00110000 P 06/16/17 110.0 2.72 2.79
JNJ 170616P00115000 P 06/16/17 115.0 4.85 5.05
JNJ 170616P00120000 P 06/16/17 120.0 8.10 8.30
JNJ 170616P00125000 P 06/16/17 125.0 11.65 12.80
JNJ 170616P00130000 P 06/16/17 130.0 15.25 18.05
JNJ 170616P00135000 P 06/16/17 135.0 20.10 23.80
JNJ 170616P00140000 P 06/16/17 140.0 25.05 28.95
JNJ 170616P00145000 P 06/16/17 145.0 30.00 33.95
JNJ 170616P00150000 P 06/16/17 150.0 35.00 38.90
JNJ 170616P00155000 P 06/16/17 155.0 39.90 43.90
JNJ 170616P00160000 P 06/16/17 160.0 44.95 48.85
JNJ 170721C00060000 C 07/21/17 60.0 52.25 56.20
JNJ 170721C00065000 C 07/21/17 65.0 47.20 51.25
JNJ 170721C00070000 C 07/21/17 70.0 42.20 46.20
JNJ 170721C00075000 C 07/21/17 75.0 37.25 41.25
JNJ 170721C00080000 C 07/21/17 80.0 32.25 36.20
JNJ 170721C00085000 C 07/21/17 85.0 27.30 30.50
JNJ 170721C00090000 C 07/21/17 90.0 22.35 25.55
JNJ 170721C00095000 C 07/21/17 95.0 19.00 20.45
JNJ 170721C00100000 C 07/21/17 100.0 13.50 15.80
JNJ 170721C00105000 C 07/21/17 105.0 10.05 11.50
JNJ 170721C00110000 C 07/21/17 110.0 6.50 6.65
JNJ 170721C00115000 C 07/21/17 115.0 3.60 3.70
JNJ 170721C00120000 C 07/21/17 120.0 1.69 1.75
JNJ 170721C00125000 C 07/21/17 125.0 0.71 0.72
JNJ 170721C00130000 C 07/21/17 130.0 0.27 0.31
JNJ 170721C00135000 C 07/21/17 135.0 0.05 0.16
JNJ 170721C00140000 C 07/21/17 140.0 0.00 0.10
JNJ 170721C00145000 C 07/21/17 145.0 0.00 0.07
JNJ 170721C00150000 C 07/21/17 150.0 0.00 0.07
JNJ 170721C00155000 C 07/21/17 155.0 0.00 0.06
JNJ 170721C00160000 C 07/21/17 160.0 0.00 0.06
JNJ 170721C00165000 C 07/21/17 165.0 0.00 0.06
JNJ 170721C00170000 C 07/21/17 170.0 0.00 0.05
JNJ 170721C00175000 C 07/21/17 175.0 0.00 0.06
JNJ 170721P00060000 P 07/21/17 60.0 0.06 0.13
JNJ 170721P00065000 P 07/21/17 65.0 0.10 0.18
JNJ 170721P00070000 P 07/21/17 70.0 0.14 0.23
JNJ 170721P00075000 P 07/21/17 75.0 0.19 0.28
JNJ 170721P00080000 P 07/21/17 80.0 0.26 0.35
JNJ 170721P00085000 P 07/21/17 85.0 0.35 0.48
JNJ 170721P00090000 P 07/21/17 90.0 0.51 0.63
JNJ 170721P00095000 P 07/21/17 95.0 0.76 0.89
JNJ 170721P00100000 P 07/21/17 100.0 1.20 1.33
JNJ 170721P00105000 P 07/21/17 105.0 1.97 2.08
JNJ 170721P00110000 P 07/21/17 110.0 3.25 3.40
JNJ 170721P00115000 P 07/21/17 115.0 5.35 5.60
JNJ 170721P00120000 P 07/21/17 120.0 8.50 8.70
JNJ 170721P00125000 P 07/21/17 125.0 12.00 13.00
JNJ 170721P00130000 P 07/21/17 130.0 15.25 18.75
JNJ 170721P00135000 P 07/21/17 135.0 20.10 23.70
JNJ 170721P00140000 P 07/21/17 140.0 25.05 28.95
JNJ 170721P00145000 P 07/21/17 145.0 30.00 33.95
JNJ 170721P00150000 P 07/21/17 150.0 34.95 38.90
JNJ 170721P00155000 P 07/21/17 155.0 39.95 43.85
JNJ 170721P00160000 P 07/21/17 160.0 45.00 48.85
JNJ 170721P00165000 P 07/21/17 165.0 49.90 53.85
JNJ 170721P00170000 P 07/21/17 170.0 54.90 58.80
JNJ 170721P00175000 P 07/21/17 175.0 59.80 63.75
JNJ 180119C00047500 C 01/19/18 47.5 64.55 68.80
JNJ 180119C00050000 C 01/19/18 50.0 62.10 66.50
JNJ 180119C00055000 C 01/19/18 55.0 57.05 61.25
JNJ 180119C00060000 C 01/19/18 60.0 52.10 56.50
JNJ 180119C00065000 C 01/19/18 65.0 47.10 51.30
JNJ 180119C00070000 C 01/19/18 70.0 42.20 46.50
JNJ 180119C00075000 C 01/19/18 75.0 37.15 41.35
JNJ 180119C00080000 C 01/19/18 80.0 32.25 36.30
JNJ 180119C00082500 C 01/19/18 82.5 29.70 34.05
JNJ 180119C00085000 C 01/19/18 85.0 27.40 31.25
JNJ 180119C00087500 C 01/19/18 87.5 26.25 28.65
JNJ 180119C00090000 C 01/19/18 90.0 23.85 26.40
JNJ 180119C00092500 C 01/19/18 92.5 22.20 22.80
JNJ 180119C00095000 C 01/19/18 95.0 19.25 21.50
JNJ 180119C00097500 C 01/19/18 97.5 17.85 18.30
JNJ 180119C00100000 C 01/19/18 100.0 15.70 16.30
JNJ 180119C00105000 C 01/19/18 105.0 12.05 12.40
JNJ 180119C00110000 C 01/19/18 110.0 8.85 9.05
JNJ 180119C00115000 C 01/19/18 115.0 6.10 6.25
JNJ 180119C00120000 C 01/19/18 120.0 4.00 4.10
JNJ 180119C00125000 C 01/19/18 125.0 2.48 2.60
JNJ 180119C00130000 C 01/19/18 130.0 1.48 1.53
JNJ 180119C00135000 C 01/19/18 135.0 0.84 0.95
JNJ 180119C00140000 C 01/19/18 140.0 0.47 0.54
JNJ 180119C00145000 C 01/19/18 145.0 0.26 0.29
JNJ 180119C00150000 C 01/19/18 150.0 0.13 0.20
JNJ 180119C00155000 C 01/19/18 155.0 0.06 0.14
JNJ 180119P00047500 P 01/19/18 47.5 0.22 0.27
JNJ 180119P00050000 P 01/19/18 50.0 0.27 0.33
JNJ 180119P00055000 P 01/19/18 55.0 0.32 0.42
JNJ 180119P00060000 P 01/19/18 60.0 0.44 0.53
JNJ 180119P00065000 P 01/19/18 65.0 0.58 0.64
JNJ 180119P00070000 P 01/19/18 70.0 0.73 0.80
JNJ 180119P00075000 P 01/19/18 75.0 0.87 0.99
JNJ 180119P00080000 P 01/19/18 80.0 1.17 1.24
JNJ 180119P00082500 P 01/19/18 82.5 1.32 1.37
JNJ 180119P00085000 P 01/19/18 85.0 1.50 1.57
JNJ 180119P00087500 P 01/19/18 87.5 1.71 1.78
JNJ 180119P00090000 P 01/19/18 90.0 1.95 2.01
JNJ 180119P00092500 P 01/19/18 92.5 2.24 2.30
JNJ 180119P00095000 P 01/19/18 95.0 2.53 2.65
JNJ 180119P00097500 P 01/19/18 97.5 2.94 3.05
JNJ 180119P00100000 P 01/19/18 100.0 3.45 3.55
JNJ 180119P00105000 P 01/19/18 105.0 4.70 4.80
JNJ 180119P00110000 P 01/19/18 110.0 6.35 6.50
JNJ 180119P00115000 P 01/19/18 115.0 8.65 8.75
JNJ 180119P00120000 P 01/19/18 120.0 11.50 11.65
JNJ 180119P00125000 P 01/19/18 125.0 15.00 15.20
JNJ 180119P00130000 P 01/19/18 130.0 17.50 20.15
JNJ 180119P00135000 P 01/19/18 135.0 22.15 24.65
JNJ 180119P00140000 P 01/19/18 140.0 25.55 29.80
JNJ 180119P00145000 P 01/19/18 145.0 30.55 34.75
JNJ 180119P00150000 P 01/19/18 150.0 35.40 39.65
JNJ 180119P00155000 P 01/19/18 155.0 40.00 44.50
JNJ 190118C00060000 C 01/18/19 60.0 52.20 57.00
JNJ 190118C00065000 C 01/18/19 65.0 47.20 52.00
JNJ 190118C00070000 C 01/18/19 70.0 42.00 47.00
JNJ 190118C00075000 C 01/18/19 75.0 37.20 42.00
JNJ 190118C00080000 C 01/18/19 80.0 33.30 36.20
JNJ 190118C00085000 C 01/18/19 85.0 28.90 31.90
JNJ 190118C00090000 C 01/18/19 90.0 24.25 27.90
JNJ 190118C00095000 C 01/18/19 95.0 20.75 24.00
JNJ 190118C00100000 C 01/18/19 100.0 16.95 18.40
JNJ 190118C00105000 C 01/18/19 105.0 13.25 16.30
JNJ 190118C00110000 C 01/18/19 110.0 10.90 11.90
JNJ 190118C00115000 C 01/18/19 115.0 8.60 9.65
JNJ 190118C00120000 C 01/18/19 120.0 6.50 7.00
JNJ 190118C00125000 C 01/18/19 125.0 4.75 5.80
JNJ 190118C00130000 C 01/18/19 130.0 3.50 4.15
JNJ 190118C00135000 C 01/18/19 135.0 2.12 3.15
JNJ 190118C00140000 C 01/18/19 140.0 1.59 2.35
JNJ 190118C00145000 C 01/18/19 145.0 0.91 1.82
JNJ 190118C00150000 C 01/18/19 150.0 0.52 1.45
JNJ 190118C00155000 C 01/18/19 155.0 0.21 1.10
JNJ 190118C00160000 C 01/18/19 160.0 0.24 0.98
JNJ 190118C00165000 C 01/18/19 165.0 0.02 0.82
JNJ 190118P00060000 P 01/18/19 60.0 0.72 1.40
JNJ 190118P00065000 P 01/18/19 65.0 1.12 1.65
JNJ 190118P00070000 P 01/18/19 70.0 1.31 1.90
JNJ 190118P00075000 P 01/18/19 75.0 1.85 2.58
JNJ 190118P00080000 P 01/18/19 80.0 2.00 3.15
JNJ 190118P00085000 P 01/18/19 85.0 3.00 3.85
JNJ 190118P00090000 P 01/18/19 90.0 3.80 4.60
JNJ 190118P00095000 P 01/18/19 95.0 5.00 5.55
JNJ 190118P00100000 P 01/18/19 100.0 6.10 6.80
JNJ 190118P00105000 P 01/18/19 105.0 8.00 8.65
JNJ 190118P00110000 P 01/18/19 110.0 9.80 10.65
JNJ 190118P00115000 P 01/18/19 115.0 11.10 13.45
JNJ 190118P00120000 P 01/18/19 120.0 13.90 16.50
JNJ 190118P00125000 P 01/18/19 125.0 18.10 19.90
JNJ 190118P00130000 P 01/18/19 130.0 20.15 23.35
JNJ 190118P00135000 P 01/18/19 135.0 23.90 27.45
JNJ 190118P00140000 P 01/18/19 140.0 28.00 31.55
JNJ 190118P00145000 P 01/18/19 145.0 32.30 36.20
JNJ 190118P00150000 P 01/18/19 150.0 36.80 40.65
JNJ 190118P00155000 P 01/18/19 155.0 41.00 45.80
JNJ 190118P00160000 P 01/18/19 160.0 45.50 50.40
JNJ 190118P00165000 P 01/18/19 165.0 50.50 55.00

OPRA data is delayed 15 minutes.